Cotação atual, histórico e gráfico do papel: WALM34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações WALM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	2,00%	0,68	34,68	34,31	34,27	35,39	847K	585
15/05/2025	0,18%	0,06	34,00	33,86	32,29	34,30	3M	611
14/05/2025	1,68%	0,56	33,94	33,72	33,40	34,14	2M	394
13/05/2025	-2,34%	-0,80	33,38	34,22	33,33	34,24	4M	639
12/05/2025	0,41%	0,14	34,18	35,18	34,02	35,18	5M	405
09/05/2025	-1,30%	-0,45	34,04	34,55	34,00	34,55	951K	785
08/05/2025	-2,43%	-0,86	34,49	35,37	34,49	35,37	1M	814

07/05/2025	0,65%	0,23	35,35	35,02	35,02	35,88	2M	470
06/05/2025	-1,57%	-0,56	35,12	35,80	35,12	35,95	117K	623
05/05/2025	3,15%	1,09	35,68	34,00	34,00	35,68	3M	1.262
02/05/2025	1,14%	0,39	34,59	34,41	34,33	34,95	2M	235
30/04/2025	1,30%	0,44	34,20	33,79	33,56	34,60	1M	2.480
29/04/2025	1,05%	0,35	33,76	33,43	33,37	33,78	366K	226
28/04/2025	-1,71%	-0,58	33,41	33,98	33,37	33,98	468K	639
25/04/2025	0,12%	0,04	33,99	34,17	33,45	34,27	813K	367
24/04/2025	0,68%	0,23	33,95	33,70	33,31	34,10	2M	304
23/04/2025	-0,35%	-0,12	33,72	33,62	33,48	34,27	2M	1.254
22/04/2025	0,09%	0,03	33,84	33,37	33,36	34,10	8M	509
17/04/2025	1,65%	0,55	33,81	33,26	33,26	34,00	3M	478
16/04/2025	-3,31%	-1,14	33,26	33,83	33,20	34,65	3M	3.299
15/04/2025	-0,95%	-0,33	34,40	34,13	34,13	35,25	573K	384
14/04/2025	2,45%	0,83	34,73	33,63	33,63	34,84	513K	384
11/04/2025	2,42%	0,80	33,90	33,49	33,12	34,08	5M	676
10/04/2025	0,27%	0,09	33,10	33,16	32,57	33,83	3M	832
09/04/2025	8,55%	2,60	33,01	30,66	30,66	33,11	2M	435
08/04/2025	-1,04%	-0,32	30,41	31,05	30,41	32,19	11M	1.629
07/04/2025	3,09%	0,92	30,73	29,21	29,21	31,32	4M	3.600
04/04/2025	-3,21%	-0,99	29,81	30,80	29,81	31,53	2M	705
03/04/2025	-4,11%	-1,32	30,80	30,31	28,50	31,45	1M	738
02/04/2025	2,03%	0,64	32,12	31,70	31,16	32,12	1M	1.532
01/04/2025	0,32%	0,10	31,48	31,60	31,17	31,77	577K	284
31/03/2025	2,48%	0,76	31,38	30,78	30,09	31,38	1M	415
28/03/2025	-0,71%	-0,22	30,62	30,94	30,47	30,94	376K	348
27/03/2025	1,82%	0,55	30,84	30,48	30,46	30,90	238K	297
26/03/2025	0,53%	0,16	30,29	30,64	30,26	30,64	8M	861
25/03/2025	-3,74%	-1,17	30,13	31,62	30,12	31,62	5M	995
24/03/2025	2,12%	0,65	31,30	30,96	30,96	31,42	3M	1.666
21/03/2025	0,76%	0,23	30,65	30,34	30,25	30,80	5M	651
20/03/2025	0,00%	0,00	30,42	30,44	28,99	30,77	248K	798
19/03/2025	0,46%	0,14	30,42	30,32	30,23	30,95	5M	1.553
18/03/2025	-2,54%	-0,79	30,28	31,39	30,27	31,39	459K	683
17/03/2025	2,20%	0,67	31,07	30,27	30,27	31,22	5M	987
14/03/2025	0,03%	0,01	30,40	31,19	30,18	31,19	6M	754
13/03/2025	-1,33%	-0,41	30,39	30,88	30,36	31,05	3M	594
12/03/2025	-2,65%	-0,84	30,80	31,46	30,74	32,35	7M	1.867
11/03/2025	-0,75%	-0,24	31,64	31,88	31,46	32,49	2M	418
10/03/2025	-3,66%	-1,21	31,88	33,00	31,71	33,00	7M	2.469
07/03/2025	-2,53%	-0,86	33,09	33,95	32,77	34,06	2M	4.974
06/03/2025	-2,02%	-0,70	33,95	34,26	33,91	34,61	508K	277
05/03/2025	-3,70%	-1,33	34,65	35,98	34,42	35,99	578K	378
28/02/2025	2,51%	0,88	35,98	35,52	35,46	36,20	5M	1.017
27/02/2025	0,34%	0,12	35,10	35,23	34,75	35,70	1M	735
26/02/2025	-0,71%	-0,25	34,98	35,30	34,83	35,62	8M	1.227
25/02/2025	4,91%	1,65	35,23	33,65	33,65	35,23	2M	797
24/02/2025	-0,77%	-0,26	33,58	33,61	32,98	33,99	887K	475
21/02/2025	-1,91%	-0,66	33,84	34,85	33,56	34,85	2M	2.015
20/02/2025	-6,66%	-2,46	34,50	34,19	34,00	35,60	12M	1.193
19/02/2025	0,79%	0,29	36,96	36,75	36,62	37,36	721K	1.029
18/02/2025	-1,77%	-0,66	36,67	37,37	36,42	37,37	949K	909
17/02/2025	0,92%	0,34	37,33	36,98	36,58	37,38	335K	398
14/02/2025	-2,68%	-1,02	36,99	38,04	36,99	38,04	511K	481
13/02/2025	2,04%	0,76	38,01	37,33	37,33	38,01	578K	637
12/02/2025	1,39%	0,51	37,25	37,00	36,60	37,33	1M	1.245
11/02/2025	-0,84%	-0,31	36,74	37,15	36,66	37,45	564K	676
10/02/2025	1,20%	0,44	37,05	36,61	36,58	37,10	872K	562
07/02/2025	-1,16%	-0,43	36,61	37,18	36,54	37,18	2M	577
06/02/2025	-0,83%	-0,31	37,04	37,40	36,72	37,40	825K	461
05/02/2025	2,27%	0,83	37,35	36,50	36,44	37,35	1M	1.044
04/02/2025	0,38%	0,14	36,52	35,92	35,90	36,52	340K	1.374
03/02/2025	0,78%	0,28	36,38	35,41	35,18	36,38	900K	492
31/01/2025	-0,96%	-0,35	36,10	36,45	35,58	36,45	1M	998
30/01/2025	1,90%	0,68	36,45	35,98	35,98	36,45	1M	860
29/01/2025	0,62%	0,22	35,77	35,55	35,53	35,99	471K	312
28/01/2025	-0,67%	-0,24	35,55	36,00	35,55	36,06	396K	385
27/01/2025	1,45%	0,51	35,79	35,29	35,11	35,93	2M	1.060
24/01/2025	0,97%	0,34	35,28	34,25	34,25	35,28	646K	792
23/01/2025	0,34%	0,12	34,94	34,95	34,08	34,95	207K	440
22/01/2025	-1,30%	-0,46	34,82	35,58	34,28	35,58	607K	194
21/01/2025	-0,34%	-0,12	35,28	34,98	34,83	35,53	821K	534
20/01/2025	1,67%	0,58	35,40	34,82	34,81	35,85	700K	850
17/01/2025	0,90%	0,31	34,82	34,58	34,48	34,98	481K	1.313
16/01/2025	0,58%	0,20	34,51	34,31	33,85	34,58	240K	342
15/01/2025	0,09%	0,03	34,31	34,63	34,18	34,63	2M	808
14/01/2025	-1,10%	-0,38	34,28	34,66	34,20	34,81	4M	559
13/01/2025	-2,39%	-0,85	34,66	35,35	34,66	35,45	254K	413
10/01/2025	1,34%	0,47	35,51	35,39	34,85	35,65	1M	1.963
09/01/2025	0,31%	0,11	35,04	35,19	34,78	35,90	1M	2.961
08/01/2025	0,72%	0,25	34,93	34,96	34,68	35,21	325K	1.138
07/01/2025	0,38%	0,13	34,68	34,55	34,21	34,94	1M	4.609
06/01/2025	-2,12%	-0,75	34,55	35,15	34,55	35,28	499K	827
03/01/2025	1,82%	0,63	35,30	35,02	34,32	35,30	545K	800
02/01/2025	-1,37%	-0,48	34,67	34,44	34,44	35,28	594K	749
30/12/2024	-1,18%	-0,42	35,15	35,57	34,88	35,57	1M	1.197
27/12/2024	-0,78%	-0,28	35,57	35,90	35,26	36,03	531K	519
26/12/2024	2,25%	0,79	35,85	35,15	35,15	35,88	949K	376
23/12/2024	0,57%	0,20	35,06	34,90	34,29	35,43	807K	322
20/12/2024	-2,76%	-0,99	34,86	35,48	34,84	35,64	1M	2.001
19/12/2024	-3,63%	-1,35	35,85	36,99	35,79	37,14	3M	1.116
18/12/2024	2,28%	0,83	37,20	36,37	36,36	37,49	2M	1.252
17/12/2024	0,03%	0,01	36,37	36,33	36,05	36,71	1M	1.410
16/12/2024	1,11%	0,40	36,36	35,32	35,32	36,36	1M	474
13/12/2024	-0,11%	-0,04	35,96	36,07	35,02	36,99	2M	1.286
12/12/2024	0,56%	0,20	36,00	35,90	33,96	36,06	3M	1.051
11/12/2024	-0,47%	-0,17	35,80	36,08	35,60	36,64	2M	674
10/12/2024	0,06%	0,02	35,97	36,13	35,32	36,13	2M	606
09/12/2024	-1,56%	-0,57	35,95	36,89	35,52	36,89	2M	2.271
06/12/2024	2,27%	0,81	36,52	35,99	35,69	36,52	978K	663
05/12/2024	-0,25%	-0,09	35,71	35,80	35,24	35,91	737K	1.518
04/12/2024	0,79%	0,28	35,80	35,51	35,20	35,80	996K	560
03/12/2024	0,91%	0,32	35,52	35,56	35,05	35,56	2M	370
02/12/2024	1,18%	0,41	35,20	34,09	33,65	35,39	2M	1.153
29/11/2024	-0,03%	-0,01	34,79	34,80	34,25	35,27	1M	2.020
28/11/2024	1,10%	0,38	34,80	34,47	34,31	34,80	380K	153
27/11/2024	3,39%	1,13	34,42	33,55	33,27	34,42	878K	1.019
26/11/2024	2,37%	0,77	33,29	32,52	32,38	33,41	692K	567
25/11/2024	-1,16%	-0,38	32,52	32,90	32,36	33,03	1M	1.557
22/11/2024	2,78%	0,89	32,90	32,34	32,14	33,07	3M	681
21/11/2024	2,11%	0,66	32,01	31,67	31,66	32,27	3M	482
19/11/2024	3,77%	1,14	31,35	31,49	30,74	31,88	5M	495
18/11/2024	-1,92%	-0,59	30,21	30,79	30,08	30,79	4M	480
14/11/2024	-1,28%	-0,40	30,80	31,50	30,63	31,50	593K	290
13/11/2024	1,33%	0,41	31,20	30,88	30,57	31,20	1M	826
12/11/2024	1,42%	0,43	30,79	30,67	30,49	30,89	985K	194
11/11/2024	-0,36%	-0,11	30,36	30,82	30,28	30,98	988K	412
08/11/2024	0,96%	0,29	30,47	30,25	30,25	30,89	1M	528
07/11/2024	1,82%	0,54	30,18	29,87	29,40	30,19	1M	359
06/11/2024	-1,20%	-0,36	29,64	30,50	29,18	31,01	3M	582
05/11/2024	1,11%	0,33	30,00	29,67	29,67	30,28	4M	601
04/11/2024	-1,59%	-0,48	29,67	29,87	29,67	29,97	1M	749
01/11/2024	0,97%	0,29	30,15	29,84	29,66	30,81	3M	561
31/10/2024	1,63%	0,48	29,86	29,57	29,22	29,86	4M	699
30/10/2024	-0,54%	-0,16	29,38	29,49	29,28	29,61	314K	536
29/10/2024	-0,24%	-0,07	29,54	29,55	29,36	29,62	10M	783
28/10/2024	-	-	29,61	29,64	29,34	29,64	15M	768

Date,Open,High,Low,Close,Volume
16-May-25,34.31,35.39,34.27,34.68,847367
15-May-25,33.86,34.30,32.29,34.00,3406327
14-May-25,33.72,34.14,33.40,33.94,1962583
13-May-25,34.22,34.24,33.33,33.38,3557286
12-May-25,35.18,35.18,34.02,34.18,4751356
09-May-25,34.55,34.55,34.00,34.04,951096
08-May-25,35.37,35.37,34.49,34.49,1179923
07-May-25,35.02,35.88,35.02,35.35,1784547
06-May-25,35.80,35.95,35.12,35.12,116832
05-May-25,34.00,35.68,34.00,35.68,2910692
02-May-25,34.41,34.95,34.33,34.59,2030892
30-Apr-25,33.79,34.60,33.56,34.20,1033273
29-Apr-25,33.43,33.78,33.37,33.76,365603
28-Apr-25,33.98,33.98,33.37,33.41,467527
25-Apr-25,34.17,34.27,33.45,33.99,812957
24-Apr-25,33.70,34.10,33.31,33.95,1950670
23-Apr-25,33.62,34.27,33.48,33.72,1953302
22-Apr-25,33.37,34.10,33.36,33.84,7612720
17-Apr-25,33.26,34.00,33.26,33.81,3330630
16-Apr-25,33.83,34.65,33.20,33.26,3268231
15-Apr-25,34.13,35.25,34.13,34.40,572544
14-Apr-25,33.63,34.84,33.63,34.73,513249
11-Apr-25,33.49,34.08,33.12,33.90,4748073
10-Apr-25,33.16,33.83,32.57,33.10,3326958
09-Apr-25,30.66,33.11,30.66,33.01,2290298
08-Apr-25,31.05,32.19,30.41,30.41,10630282
07-Apr-25,29.21,31.32,29.21,30.73,4341301
04-Apr-25,30.80,31.53,29.81,29.81,1756856
03-Apr-25,30.31,31.45,28.50,30.80,1381821
02-Apr-25,31.70,32.12,31.16,32.12,1492281
01-Apr-25,31.60,31.77,31.17,31.48,576585
31-Mar-25,30.78,31.38,30.09,31.38,1195022
28-Mar-25,30.94,30.94,30.47,30.62,375796
27-Mar-25,30.48,30.90,30.46,30.84,237523
26-Mar-25,30.64,30.64,30.26,30.29,7912260
25-Mar-25,31.62,31.62,30.12,30.13,4931423
24-Mar-25,30.96,31.42,30.96,31.30,3112926
21-Mar-25,30.34,30.80,30.25,30.65,4818700
20-Mar-25,30.44,30.77,28.99,30.42,248344
19-Mar-25,30.32,30.95,30.23,30.42,4787713
18-Mar-25,31.39,31.39,30.27,30.28,458684
17-Mar-25,30.27,31.22,30.27,31.07,4575515
14-Mar-25,31.19,31.19,30.18,30.40,5559132
13-Mar-25,30.88,31.05,30.36,30.39,2569996
12-Mar-25,31.46,32.35,30.74,30.80,6575801
11-Mar-25,31.88,32.49,31.46,31.64,2475714
10-Mar-25,33.00,33.00,31.71,31.88,7224107
07-Mar-25,33.95,34.06,32.77,33.09,1526614
06-Mar-25,34.26,34.61,33.91,33.95,507873
05-Mar-25,35.98,35.99,34.42,34.65,578363
28-Feb-25,35.52,36.20,35.46,35.98,5350054
27-Feb-25,35.23,35.70,34.75,35.10,1127833
26-Feb-25,35.30,35.62,34.83,34.98,8298237
25-Feb-25,33.65,35.23,33.65,35.23,1649171
24-Feb-25,33.61,33.99,32.98,33.58,887197
21-Feb-25,34.85,34.85,33.56,33.84,1529839
20-Feb-25,34.19,35.60,34.00,34.50,12310645
19-Feb-25,36.75,37.36,36.62,36.96,721416
18-Feb-25,37.37,37.37,36.42,36.67,948928
17-Feb-25,36.98,37.38,36.58,37.33,334737
14-Feb-25,38.04,38.04,36.99,36.99,511493
13-Feb-25,37.33,38.01,37.33,38.01,578253
12-Feb-25,37.00,37.33,36.60,37.25,1320411
11-Feb-25,37.15,37.45,36.66,36.74,564078
10-Feb-25,36.61,37.10,36.58,37.05,871942
07-Feb-25,37.18,37.18,36.54,36.61,1644826
06-Feb-25,37.40,37.40,36.72,37.04,825104
05-Feb-25,36.50,37.35,36.44,37.35,1493767
04-Feb-25,35.92,36.52,35.90,36.52,340077
03-Feb-25,35.41,36.38,35.18,36.38,899822
31-Jan-25,36.45,36.45,35.58,36.10,1289722
30-Jan-25,35.98,36.45,35.98,36.45,1107820
29-Jan-25,35.55,35.99,35.53,35.77,470507
28-Jan-25,36.00,36.06,35.55,35.55,395562
27-Jan-25,35.29,35.93,35.11,35.79,1633301
24-Jan-25,34.25,35.28,34.25,35.28,646118
23-Jan-25,34.95,34.95,34.08,34.94,207120
22-Jan-25,35.58,35.58,34.28,34.82,606813
21-Jan-25,34.98,35.53,34.83,35.28,820934
20-Jan-25,34.82,35.85,34.81,35.40,699858
17-Jan-25,34.58,34.98,34.48,34.82,480626
16-Jan-25,34.31,34.58,33.85,34.51,240224
15-Jan-25,34.63,34.63,34.18,34.31,2319331
14-Jan-25,34.66,34.81,34.20,34.28,4000904
13-Jan-25,35.35,35.45,34.66,34.66,254184
10-Jan-25,35.39,35.65,34.85,35.51,1072839
09-Jan-25,35.19,35.90,34.78,35.04,1209831
08-Jan-25,34.96,35.21,34.68,34.93,324804
07-Jan-25,34.55,34.94,34.21,34.68,1176932
06-Jan-25,35.15,35.28,34.55,34.55,499479
03-Jan-25,35.02,35.30,34.32,35.30,545193
02-Jan-25,34.44,35.28,34.44,34.67,594328
30-Dec-24,35.57,35.57,34.88,35.15,1003709
27-Dec-24,35.90,36.03,35.26,35.57,530579
26-Dec-24,35.15,35.88,35.15,35.85,949279
23-Dec-24,34.90,35.43,34.29,35.06,806713
20-Dec-24,35.48,35.64,34.84,34.86,1288418
19-Dec-24,36.99,37.14,35.79,35.85,3065366
18-Dec-24,36.37,37.49,36.36,37.20,1865917
17-Dec-24,36.33,36.71,36.05,36.37,1193179
16-Dec-24,35.32,36.36,35.32,36.36,1090372
13-Dec-24,36.07,36.99,35.02,35.96,2004119
12-Dec-24,35.90,36.06,33.96,36.00,2725417
11-Dec-24,36.08,36.64,35.60,35.80,2156278
10-Dec-24,36.13,36.13,35.32,35.97,2491425
09-Dec-24,36.89,36.89,35.52,35.95,2477697
06-Dec-24,35.99,36.52,35.69,36.52,978216
05-Dec-24,35.80,35.91,35.24,35.71,737031
04-Dec-24,35.51,35.80,35.20,35.80,996405
03-Dec-24,35.56,35.56,35.05,35.52,1962272
02-Dec-24,34.09,35.39,33.65,35.20,2096117
29-Nov-24,34.80,35.27,34.25,34.79,1382723
28-Nov-24,34.47,34.80,34.31,34.80,380086
27-Nov-24,33.55,34.42,33.27,34.42,878307
26-Nov-24,32.52,33.41,32.38,33.29,691611
25-Nov-24,32.90,33.03,32.36,32.52,1134786
22-Nov-24,32.34,33.07,32.14,32.90,3422538
21-Nov-24,31.67,32.27,31.66,32.01,3281573
19-Nov-24,31.49,31.88,30.74,31.35,5338874
18-Nov-24,30.79,30.79,30.08,30.21,4051163
14-Nov-24,31.50,31.50,30.63,30.80,593113
13-Nov-24,30.88,31.20,30.57,31.20,1410255
12-Nov-24,30.67,30.89,30.49,30.79,984559
11-Nov-24,30.82,30.98,30.28,30.36,987905
08-Nov-24,30.25,30.89,30.25,30.47,1168670
07-Nov-24,29.87,30.19,29.40,30.18,1367945
06-Nov-24,30.50,31.01,29.18,29.64,2563212
05-Nov-24,29.67,30.28,29.67,30.00,3639191
04-Nov-24,29.87,29.97,29.67,29.67,1206766
01-Nov-24,29.84,30.81,29.66,30.15,3279642
31-Oct-24,29.57,29.86,29.22,29.86,4247613
30-Oct-24,29.49,29.61,29.28,29.38,313566
29-Oct-24,29.55,29.62,29.36,29.54,9878854
28-Oct-24,29.64,29.64,29.34,29.61,15422255

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: WALM34