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
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	0,07%	0,02	29,61	29,64	29,34	29,64	15M	768
25/10/2024	0,34%	0,10	29,59	29,48	29,39	29,59	1M	85
24/10/2024	-1,14%	-0,34	29,49	29,82	29,39	29,82	406K	1.450
23/10/2024	1,64%	0,48	29,83	29,48	29,22	29,83	283K	265
22/10/2024	1,49%	0,43	29,35	28,92	28,68	29,35	200K	92
21/10/2024	0,56%	0,16	28,92	29,14	28,79	29,19	2M	164
18/10/2024	0,03%	0,01	28,76	28,74	28,50	29,02	355K	142
17/10/2024	0,24%	0,07	28,75	28,12	28,12	28,88	240K	114
16/10/2024	-0,73%	-0,21	28,68	29,11	28,59	29,11	1M	183
15/10/2024	3,44%	0,96	28,89	28,20	28,20	28,93	465K	179
14/10/2024	-0,11%	-0,03	27,93	28,14	27,84	28,25	2M	252
11/10/2024	0,90%	0,25	27,96	27,99	27,88	28,20	254K	630
10/10/2024	-1,42%	-0,40	27,71	28,18	27,71	28,18	326K	1.137
09/10/2024	1,66%	0,46	28,11	27,68	27,68	28,11	433K	227
08/10/2024	1,84%	0,50	27,65	27,35	27,31	27,65	122K	240
07/10/2024	-1,84%	-0,51	27,15	27,85	27,15	27,85	94K	147
04/10/2024	0,80%	0,22	27,66	27,64	27,42	27,70	195K	539
03/10/2024	-0,07%	-0,02	27,44	27,45	27,35	27,68	44K	241
02/10/2024	-0,87%	-0,24	27,46	27,70	27,25	27,70	832K	342
01/10/2024	0,84%	0,23	27,70	27,12	27,12	27,82	217K	208
30/09/2024	1,52%	0,41	27,47	27,29	27,15	27,63	2M	1.836
27/09/2024	-0,84%	-0,23	27,06	27,38	27,06	27,38	1M	163
26/09/2024	-2,15%	-0,60	27,29	27,97	27,00	27,97	481K	185
25/09/2024	1,46%	0,40	27,89	27,74	27,60	27,97	459K	158
24/09/2024	-1,43%	-0,40	27,49	27,50	27,42	27,66	308K	404
23/09/2024	2,27%	0,62	27,89	27,40	27,40	27,89	644K	150
20/09/2024	3,26%	0,86	27,27	26,43	26,43	27,39	344K	210
19/09/2024	-1,60%	-0,43	26,41	26,84	26,28	26,84	463K	207
18/09/2024	0,11%	0,03	26,84	27,03	26,65	27,15	1M	722
17/09/2024	-3,28%	-0,91	26,81	27,66	26,81	27,66	524K	185
16/09/2024	-0,86%	-0,24	27,72	28,20	27,61	28,20	346K	110
13/09/2024	0,11%	0,03	27,96	28,05	27,86	28,08	2M	190
12/09/2024	0,65%	0,18	27,93	27,80	27,72	28,07	196K	226
11/09/2024	-0,64%	-0,18	27,75	27,81	27,37	27,82	302K	247
10/09/2024	3,94%	1,06	27,93	27,10	27,01	27,93	732K	526
09/09/2024	0,15%	0,04	26,87	26,90	26,85	27,10	227K	342
06/09/2024	-0,63%	-0,17	26,83	26,81	26,59	26,84	7M	657
05/09/2024	-0,84%	-0,23	27,00	27,30	26,73	27,30	272K	237
04/09/2024	0,63%	0,17	27,23	27,29	27,00	27,30	565K	443
03/09/2024	0,07%	0,02	27,06	27,04	27,00	27,43	6M	367
02/09/2024	0,11%	0,03	27,04	27,01	26,35	27,20	318K	295
30/08/2024	0,45%	0,12	27,01	27,10	26,79	27,30	2M	797
29/08/2024	1,74%	0,46	26,89	26,54	26,54	26,92	643K	673
28/08/2024	1,03%	0,27	26,43	26,30	26,22	26,44	492K	164
27/08/2024	0,85%	0,22	26,16	26,20	26,05	26,28	524K	105
26/08/2024	-0,31%	-0,08	25,94	26,18	25,90	26,18	593K	360
23/08/2024	-1,77%	-0,47	26,02	26,40	25,76	26,40	277K	341
22/08/2024	2,75%	0,71	26,49	25,95	25,95	26,49	8M	227
21/08/2024	1,02%	0,26	25,78	25,78	25,52	25,84	3M	362
20/08/2024	2,28%	0,57	25,52	25,15	25,02	25,62	5M	926
19/08/2024	-0,40%	-0,10	24,95	25,05	24,78	25,09	183K	167
16/08/2024	-0,16%	-0,04	25,05	25,20	24,60	25,25	1M	283
15/08/2024	7,22%	1,69	25,09	24,99	23,95	25,28	3M	297
14/08/2024	0,86%	0,20	23,40	23,22	23,19	23,74	3M	387
13/08/2024	-1,28%	-0,30	23,20	23,50	23,02	23,64	431K	413
12/08/2024	0,34%	0,08	23,50	23,42	23,34	23,81	207K	983
09/08/2024	-0,34%	-0,08	23,42	23,71	23,20	23,71	123K	207
08/08/2024	-0,25%	-0,06	23,50	23,08	23,08	23,82	521K	606
07/08/2024	-1,71%	-0,41	23,56	23,97	23,50	23,97	619K	216
06/08/2024	-0,58%	-0,14	23,97	24,11	23,92	24,32	2M	250
05/08/2024	-1,95%	-0,48	24,11	23,90	23,65	24,80	633K	227
02/08/2024	-2,38%	-0,60	24,59	24,75	24,26	25,17	217K	135
01/08/2024	4,44%	1,07	25,19	24,38	24,21	25,19	620K	178
31/07/2024	-1,47%	-0,36	24,12	24,62	24,12	24,64	1M	813
30/07/2024	-0,41%	-0,10	24,48	24,50	24,28	24,64	373K	523
29/07/2024	-0,28%	-0,07	24,58	24,74	24,34	24,74	706K	307
26/07/2024	-0,60%	-0,15	24,65	24,52	24,25	24,73	910K	225
25/07/2024	-1,16%	-0,29	24,80	24,95	24,62	24,95	444K	126
24/07/2024	1,50%	0,37	25,09	24,72	24,71	25,09	723K	148
23/07/2024	1,02%	0,25	24,72	24,51	24,40	24,72	365K	1.431
22/07/2024	-1,61%	-0,40	24,47	24,92	24,35	24,92	580K	228
19/07/2024	0,00%	0,00	24,87	24,70	24,49	24,87	362K	127
18/07/2024	2,14%	0,52	24,87	24,35	24,35	24,87	4M	275
17/07/2024	2,70%	0,64	24,35	23,94	23,94	24,39	3M	300
16/07/2024	-0,59%	-0,14	23,71	23,90	22,78	23,93	394K	539
15/07/2024	1,27%	0,30	23,85	23,69	23,67	23,88	165K	159
12/07/2024	-	-	23,55	23,64	23,53	23,85	96K	212

Date,Open,High,Low,Close,Volume
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
25-Oct-24,29.48,29.59,29.39,29.59,1368717
24-Oct-24,29.82,29.82,29.39,29.49,405765
23-Oct-24,29.48,29.83,29.22,29.83,282609
22-Oct-24,28.92,29.35,28.68,29.35,199886
21-Oct-24,29.14,29.19,28.79,28.92,1605772
18-Oct-24,28.74,29.02,28.50,28.76,355148
17-Oct-24,28.12,28.88,28.12,28.75,240247
16-Oct-24,29.11,29.11,28.59,28.68,1286988
15-Oct-24,28.20,28.93,28.20,28.89,465120
14-Oct-24,28.14,28.25,27.84,27.93,2334357
11-Oct-24,27.99,28.20,27.88,27.96,254268
10-Oct-24,28.18,28.18,27.71,27.71,325565
09-Oct-24,27.68,28.11,27.68,28.11,432974
08-Oct-24,27.35,27.65,27.31,27.65,122121
07-Oct-24,27.85,27.85,27.15,27.15,93956
04-Oct-24,27.64,27.70,27.42,27.66,195318
03-Oct-24,27.45,27.68,27.35,27.44,44235
02-Oct-24,27.70,27.70,27.25,27.46,832156
01-Oct-24,27.12,27.82,27.12,27.70,216809
30-Sep-24,27.29,27.63,27.15,27.47,1630326
27-Sep-24,27.38,27.38,27.06,27.06,1399237
26-Sep-24,27.97,27.97,27.00,27.29,481333
25-Sep-24,27.74,27.97,27.60,27.89,458973
24-Sep-24,27.50,27.66,27.42,27.49,307603
23-Sep-24,27.40,27.89,27.40,27.89,644035
20-Sep-24,26.43,27.39,26.43,27.27,343811
19-Sep-24,26.84,26.84,26.28,26.41,463119
18-Sep-24,27.03,27.15,26.65,26.84,1148755
17-Sep-24,27.66,27.66,26.81,26.81,523891
16-Sep-24,28.20,28.20,27.61,27.72,345712
13-Sep-24,28.05,28.08,27.86,27.96,1953050
12-Sep-24,27.80,28.07,27.72,27.93,195923
11-Sep-24,27.81,27.82,27.37,27.75,301679
10-Sep-24,27.10,27.93,27.01,27.93,732269
09-Sep-24,26.90,27.10,26.85,26.87,227451
06-Sep-24,26.81,26.84,26.59,26.83,6967534
05-Sep-24,27.30,27.30,26.73,27.00,271819
04-Sep-24,27.29,27.30,27.00,27.23,565123
03-Sep-24,27.04,27.43,27.00,27.06,5733051
02-Sep-24,27.01,27.20,26.35,27.04,317920
30-Aug-24,27.10,27.30,26.79,27.01,1962912
29-Aug-24,26.54,26.92,26.54,26.89,643274
28-Aug-24,26.30,26.44,26.22,26.43,492482
27-Aug-24,26.20,26.28,26.05,26.16,523936
26-Aug-24,26.18,26.18,25.90,25.94,593154
23-Aug-24,26.40,26.40,25.76,26.02,276604
22-Aug-24,25.95,26.49,25.95,26.49,8342030
21-Aug-24,25.78,25.84,25.52,25.78,2968048
20-Aug-24,25.15,25.62,25.02,25.52,4510924
19-Aug-24,25.05,25.09,24.78,24.95,183069
16-Aug-24,25.20,25.25,24.60,25.05,1485981
15-Aug-24,24.99,25.28,23.95,25.09,3383206
14-Aug-24,23.22,23.74,23.19,23.40,2662540
13-Aug-24,23.50,23.64,23.02,23.20,430855
12-Aug-24,23.42,23.81,23.34,23.50,207452
09-Aug-24,23.71,23.71,23.20,23.42,122668
08-Aug-24,23.08,23.82,23.08,23.50,521010
07-Aug-24,23.97,23.97,23.50,23.56,618641
06-Aug-24,24.11,24.32,23.92,23.97,2319851
05-Aug-24,23.90,24.80,23.65,24.11,633452
02-Aug-24,24.75,25.17,24.26,24.59,217282
01-Aug-24,24.38,25.19,24.21,25.19,620451
31-Jul-24,24.62,24.64,24.12,24.12,1001019
30-Jul-24,24.50,24.64,24.28,24.48,373442
29-Jul-24,24.74,24.74,24.34,24.58,706204
26-Jul-24,24.52,24.73,24.25,24.65,909959
25-Jul-24,24.95,24.95,24.62,24.80,444406
24-Jul-24,24.72,25.09,24.71,25.09,722554
23-Jul-24,24.51,24.72,24.40,24.72,365141
22-Jul-24,24.92,24.92,24.35,24.47,580307
19-Jul-24,24.70,24.87,24.49,24.87,361923
18-Jul-24,24.35,24.87,24.35,24.87,4380253
17-Jul-24,23.94,24.39,23.94,24.35,3342451
16-Jul-24,23.90,23.93,22.78,23.71,393773
15-Jul-24,23.69,23.88,23.67,23.85,164796
12-Jul-24,23.64,23.85,23.53,23.55,96108

*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