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
20/01/2022	-1,93%	-0,95	48,34	49,28	47,92	49,28	421K	220
19/01/2022	-0,98%	-0,49	49,29	49,78	48,62	49,78	589K	469
18/01/2022	-1,27%	-0,64	49,78	50,42	49,48	50,42	973K	517
17/01/2022	0,68%	0,34	50,42	50,08	49,50	50,72	382K	296
14/01/2022	-0,97%	-0,49	50,08	50,57	49,80	50,68	276K	178
13/01/2022	1,75%	0,87	50,57	50,29	49,34	50,57	460K	846
12/01/2022	-1,72%	-0,87	49,70	50,56	49,49	50,56	413K	342
11/01/2022	-1,58%	-0,81	50,57	51,38	50,05	51,38	886K	261
10/01/2022	-0,98%	-0,51	51,38	51,88	50,81	51,88	918K	1.021
07/01/2022	-0,04%	-0,02	51,89	51,90	50,53	51,90	598K	502
06/01/2022	1,47%	0,75	51,91	51,16	50,84	51,91	437K	382

05/01/2022	0,69%	0,35	51,16	50,97	50,46	51,82	634K	951
04/01/2022	-1,24%	-0,64	50,81	51,48	50,43	51,59	807K	672
03/01/2022	3,67%	1,82	51,45	49,80	49,80	51,45	5M	1.006
30/12/2021	-2,80%	-1,43	49,63	51,05	49,63	51,05	4M	1.349
29/12/2021	1,21%	0,61	51,06	50,70	50,25	51,06	570K	661
28/12/2021	1,53%	0,76	50,45	49,69	49,64	50,45	591K	197
27/12/2021	-0,16%	-0,08	49,69	49,77	49,25	49,85	1M	2.248
23/12/2021	0,20%	0,10	49,77	49,66	49,38	49,96	2M	468
22/12/2021	-1,11%	-0,56	49,67	50,23	49,50	50,23	719K	178
21/12/2021	0,38%	0,19	50,23	50,04	49,55	51,00	423K	245
20/12/2021	0,40%	0,20	50,04	50,00	48,94	50,09	252K	167
17/12/2021	-2,33%	-1,19	49,84	51,10	49,65	51,29	587K	471
16/12/2021	-2,11%	-1,10	51,03	51,65	50,72	52,36	628K	712
15/12/2021	1,03%	0,53	52,13	51,60	51,45	52,36	798K	280
14/12/2021	0,98%	0,50	51,60	50,67	50,14	51,63	662K	2.101
13/12/2021	2,82%	1,40	51,10	49,69	49,34	51,20	2M	412
10/12/2021	2,64%	1,28	49,70	48,50	48,10	49,70	737K	834
09/12/2021	1,70%	0,81	48,42	48,00	47,15	48,78	468K	3.031
08/12/2021	-2,76%	-1,35	47,61	49,80	47,14	49,80	479K	244
07/12/2021	-1,13%	-0,56	48,96	49,52	48,75	49,52	467K	314
06/12/2021	1,48%	0,72	49,52	48,80	48,80	49,60	537K	181
03/12/2021	1,58%	0,76	48,80	48,04	47,58	48,80	719K	559
02/12/2021	-2,08%	-1,02	48,04	49,04	47,83	49,04	2M	1.529
01/12/2021	-2,37%	-1,19	49,06	50,23	48,81	50,23	7M	3.416
30/11/2021	0,00%	0,00	50,25	50,20	49,26	50,25	2M	4.391
29/11/2021	-1,04%	-0,53	50,25	50,94	49,99	51,01	1M	63
26/11/2021	-1,68%	-0,87	50,78	51,65	50,41	51,65	441K	82
25/11/2021	0,47%	0,24	51,65	51,40	50,90	51,94	193K	208
24/11/2021	0,78%	0,40	51,41	50,94	50,76	51,44	127K	76
23/11/2021	0,79%	0,40	51,01	50,75	50,68	51,42	1M	127
22/11/2021	1,22%	0,61	50,61	49,77	49,57	50,86	395K	78
19/11/2021	0,66%	0,33	50,00	49,87	49,50	50,00	764K	170
18/11/2021	1,53%	0,75	49,67	49,30	48,90	49,86	841K	109
17/11/2021	-1,05%	-0,52	48,92	49,01	48,91	49,62	175K	78
16/11/2021	-2,06%	-1,04	49,44	50,48	48,92	50,48	407K	112
12/11/2021	0,84%	0,42	50,48	50,06	50,06	50,57	409K	91
11/11/2021	-2,04%	-1,04	50,06	50,55	49,99	50,57	452K	143
10/11/2021	-0,04%	-0,02	51,10	51,12	50,69	51,34	1M	73
09/11/2021	-1,62%	-0,84	51,12	51,01	49,09	51,57	1M	125
08/11/2021	-0,08%	-0,04	51,96	52,00	51,53	52,56	257K	195
05/11/2021	-2,22%	-1,18	52,00	52,85	51,61	52,85	134K	75
04/11/2021	1,72%	0,90	53,18	52,29	52,29	53,27	298K	65
03/11/2021	-1,86%	-0,99	52,28	53,45	52,21	53,45	176K	68
01/11/2021	0,64%	0,34	53,27	52,80	52,80	53,27	957K	78
29/10/2021	2,36%	1,22	52,93	52,20	52,00	52,93	207K	147
28/10/2021	0,68%	0,35	51,71	51,36	51,36	52,34	466K	173
27/10/2021	-1,19%	-0,62	51,36	51,70	51,15	51,70	108K	34
26/10/2021	-0,52%	-0,27	51,98	52,25	51,75	52,51	524K	54
25/10/2021	-0,17%	-0,09	52,25	52,00	50,77	52,58	232K	143
22/10/2021	0,96%	0,50	52,34	52,00	52,00	53,46	2M	144
21/10/2021	2,07%	1,05	51,84	51,00	51,00	52,15	180K	88
20/10/2021	0,06%	0,03	50,79	50,76	50,26	50,79	380K	53
19/10/2021	3,36%	1,65	50,76	50,11	49,88	50,76	440K	182
18/10/2021	2,31%	1,11	49,11	48,00	48,00	49,11	381K	70
15/10/2021	-0,54%	-0,26	48,00	48,25	47,58	48,34	187K	1.363
14/10/2021	0,96%	0,46	48,26	47,85	47,58	48,33	404K	53
13/10/2021	-0,93%	-0,45	47,80	48,05	47,63	48,40	168K	61
11/10/2021	0,42%	0,20	48,25	48,05	47,96	48,46	338K	44
08/10/2021	-0,06%	-0,03	48,05	47,85	47,85	48,24	5M	44
07/10/2021	1,54%	0,73	48,08	47,35	47,35	48,40	248K	296
06/10/2021	0,81%	0,38	47,35	46,92	46,71	47,38	1M	68
05/10/2021	1,91%	0,88	46,97	46,09	46,09	47,04	271K	46
04/10/2021	-0,37%	-0,17	46,09	46,06	45,75	46,70	847K	227
01/10/2021	-2,38%	-1,13	46,26	47,33	45,71	47,33	3M	285
30/09/2021	-1,06%	-0,51	47,39	47,90	47,39	48,01	77K	53
29/09/2021	0,82%	0,39	47,90	48,22	47,50	48,22	43K	137
28/09/2021	-0,98%	-0,47	47,51	47,92	47,51	47,98	495K	67
27/09/2021	-1,19%	-0,58	47,98	48,56	47,57	48,56	147K	62
24/09/2021	2,19%	1,04	48,56	47,54	47,54	48,56	352K	186
23/09/2021	0,85%	0,40	47,52	47,47	47,15	47,52	288K	39
22/09/2021	-0,63%	-0,30	47,12	46,53	46,53	47,32	608K	61
21/09/2021	-0,65%	-0,31	47,42	47,64	47,17	47,98	566K	34
20/09/2021	-0,56%	-0,27	47,73	47,71	47,44	48,25	211K	73
17/09/2021	0,31%	0,15	48,00	48,01	47,85	48,58	807K	122
16/09/2021	0,76%	0,36	47,85	47,72	47,17	47,91	257K	36
15/09/2021	-0,06%	-0,03	47,49	47,52	47,21	47,53	722K	112
14/09/2021	0,08%	0,04	47,52	47,27	47,05	47,53	46K	38
13/09/2021	-0,92%	-0,44	47,48	48,09	47,27	48,09	316K	59
10/09/2021	-0,27%	-0,13	47,92	47,71	47,45	48,26	303K	136
09/09/2021	-2,24%	-1,10	48,05	48,77	47,90	48,84	299K	67
08/09/2021	0,31%	0,15	49,15	49,00	47,81	49,15	970K	77
06/09/2021	0,22%	0,11	49,00	49,09	46,65	49,15	340K	102
03/09/2021	1,49%	0,72	48,89	48,17	47,43	48,89	3M	549
02/09/2021	0,42%	0,20	48,17	47,92	47,81	48,29	2M	86
01/09/2021	-0,02%	-0,01	47,97	47,98	47,19	47,98	136K	278
31/08/2021	-0,19%	-0,09	47,98	47,78	47,40	47,98	226K	53
30/08/2021	0,75%	0,36	48,07	47,80	47,65	48,09	293K	218
27/08/2021	-1,69%	-0,82	47,71	48,45	47,41	48,45	549K	191
26/08/2021	-0,35%	-0,17	48,53	48,80	48,11	48,80	411K	70
25/08/2021	-0,83%	-0,41	48,70	48,98	48,48	48,98	410K	180
24/08/2021	-3,17%	-1,61	49,11	50,01	49,00	50,31	629K	139
23/08/2021	-0,72%	-0,37	50,72	50,98	50,55	51,02	331K	80
20/08/2021	0,14%	0,07	51,09	51,02	50,81	51,69	1M	217
19/08/2021	1,53%	0,77	51,02	50,49	50,13	51,04	1M	261
18/08/2021	1,27%	0,63	50,25	49,63	49,62	50,40	831K	148
17/08/2021	-0,60%	-0,30	49,62	49,90	49,37	50,06	1M	277
16/08/2021	1,69%	0,83	49,92	49,03	49,00	49,92	545K	1.694
13/08/2021	0,25%	0,12	49,09	48,90	48,74	49,51	265K	232
12/08/2021	-0,35%	-0,17	48,97	49,97	48,65	49,97	609K	124
11/08/2021	1,70%	0,82	49,14	48,01	48,01	49,43	472K	152
10/08/2021	1,07%	0,51	48,32	47,81	47,81	48,52	865K	85
09/08/2021	0,38%	0,18	47,81	47,67	47,48	48,41	322K	76
06/08/2021	0,34%	0,16	47,63	47,90	47,37	48,18	482K	81
05/08/2021	2,04%	0,95	47,47	46,52	46,16	47,47	1M	177
04/08/2021	0,06%	0,03	46,52	46,71	46,38	46,86	522K	56
03/08/2021	1,13%	0,52	46,49	46,75	46,44	47,30	862K	384
02/08/2021	-1,14%	-0,53	45,97	46,00	45,35	46,00	139K	86
30/07/2021	3,29%	1,48	46,50	45,02	44,84	46,50	436K	83
29/07/2021	-1,23%	-0,56	45,02	44,92	44,83	45,32	82K	54
28/07/2021	-0,85%	-0,39	45,58	45,97	45,40	46,13	100K	32
27/07/2021	-0,67%	-0,31	45,97	46,28	45,90	46,28	67K	48
26/07/2021	0,06%	0,03	46,28	46,24	45,81	46,62	324K	80
23/07/2021	0,43%	0,20	46,25	45,72	45,72	46,64	616K	68
22/07/2021	0,33%	0,15	46,05	45,31	45,31	46,22	156K	45
21/07/2021	-1,18%	-0,55	45,90	46,61	45,76	46,75	1M	74
20/07/2021	0,54%	0,25	46,45	46,45	46,14	46,80	521K	77
19/07/2021	2,21%	1,00	46,20	45,20	45,20	46,30	1M	170
16/07/2021	-0,64%	-0,29	45,20	45,49	44,91	45,49	141K	54
15/07/2021	0,98%	0,44	45,49	44,80	44,80	45,50	887K	66
14/07/2021	-0,84%	-0,38	45,05	45,39	44,60	45,39	500K	117
13/07/2021	0,09%	0,04	45,43	45,69	45,30	45,79	273K	79
12/07/2021	-1,94%	-0,90	45,39	46,00	45,20	46,09	814K	156
08/07/2021	-	-	46,29	45,88	45,40	46,32	306K	254

Date,Open,High,Low,Close,Volume
20-Jan-22,49.28,49.28,47.92,48.34,420825
19-Jan-22,49.78,49.78,48.62,49.29,589205
18-Jan-22,50.42,50.42,49.48,49.78,972631
17-Jan-22,50.08,50.72,49.50,50.42,381904
14-Jan-22,50.57,50.68,49.80,50.08,276381
13-Jan-22,50.29,50.57,49.34,50.57,460021
12-Jan-22,50.56,50.56,49.49,49.70,413268
11-Jan-22,51.38,51.38,50.05,50.57,886401
10-Jan-22,51.88,51.88,50.81,51.38,917665
07-Jan-22,51.90,51.90,50.53,51.89,598178
06-Jan-22,51.16,51.91,50.84,51.91,436530
05-Jan-22,50.97,51.82,50.46,51.16,634178
04-Jan-22,51.48,51.59,50.43,50.81,806581
03-Jan-22,49.80,51.45,49.80,51.45,4623513
30-Dec-21,51.05,51.05,49.63,49.63,3791327
29-Dec-21,50.70,51.06,50.25,51.06,570294
28-Dec-21,49.69,50.45,49.64,50.45,591051
27-Dec-21,49.77,49.85,49.25,49.69,1125985
23-Dec-21,49.66,49.96,49.38,49.77,1598985
22-Dec-21,50.23,50.23,49.50,49.67,719197
21-Dec-21,50.04,51.00,49.55,50.23,423129
20-Dec-21,50.00,50.09,48.94,50.04,252427
17-Dec-21,51.10,51.29,49.65,49.84,587400
16-Dec-21,51.65,52.36,50.72,51.03,628333
15-Dec-21,51.60,52.36,51.45,52.13,798202
14-Dec-21,50.67,51.63,50.14,51.60,661552
13-Dec-21,49.69,51.20,49.34,51.10,1545255
10-Dec-21,48.50,49.70,48.10,49.70,737161
09-Dec-21,48.00,48.78,47.15,48.42,467603
08-Dec-21,49.80,49.80,47.14,47.61,478847
07-Dec-21,49.52,49.52,48.75,48.96,467170
06-Dec-21,48.80,49.60,48.80,49.52,536845
03-Dec-21,48.04,48.80,47.58,48.80,719493
02-Dec-21,49.04,49.04,47.83,48.04,1605274
01-Dec-21,50.23,50.23,48.81,49.06,7125087
30-Nov-21,50.20,50.25,49.26,50.25,1755123
29-Nov-21,50.94,51.01,49.99,50.25,1142153
26-Nov-21,51.65,51.65,50.41,50.78,440927
25-Nov-21,51.40,51.94,50.90,51.65,192756
24-Nov-21,50.94,51.44,50.76,51.41,126919
23-Nov-21,50.75,51.42,50.68,51.01,1293379
22-Nov-21,49.77,50.86,49.57,50.61,394520
19-Nov-21,49.87,50.00,49.50,50.00,763806
18-Nov-21,49.30,49.86,48.90,49.67,840667
17-Nov-21,49.01,49.62,48.91,48.92,175494
16-Nov-21,50.48,50.48,48.92,49.44,407071
12-Nov-21,50.06,50.57,50.06,50.48,408750
11-Nov-21,50.55,50.57,49.99,50.06,451720
10-Nov-21,51.12,51.34,50.69,51.10,1180577
09-Nov-21,51.01,51.57,49.09,51.12,1288790
08-Nov-21,52.00,52.56,51.53,51.96,257226
05-Nov-21,52.85,52.85,51.61,52.00,133753
04-Nov-21,52.29,53.27,52.29,53.18,297792
03-Nov-21,53.45,53.45,52.21,52.28,175962
01-Nov-21,52.80,53.27,52.80,53.27,956660
29-Oct-21,52.20,52.93,52.00,52.93,206823
28-Oct-21,51.36,52.34,51.36,51.71,466271
27-Oct-21,51.70,51.70,51.15,51.36,108398
26-Oct-21,52.25,52.51,51.75,51.98,524010
25-Oct-21,52.00,52.58,50.77,52.25,232302
22-Oct-21,52.00,53.46,52.00,52.34,1898367
21-Oct-21,51.00,52.15,51.00,51.84,180050
20-Oct-21,50.76,50.79,50.26,50.79,380437
19-Oct-21,50.11,50.76,49.88,50.76,440001
18-Oct-21,48.00,49.11,48.00,49.11,381242
15-Oct-21,48.25,48.34,47.58,48.00,187327
14-Oct-21,47.85,48.33,47.58,48.26,403678
13-Oct-21,48.05,48.40,47.63,47.80,167904
11-Oct-21,48.05,48.46,47.96,48.25,338115
08-Oct-21,47.85,48.24,47.85,48.05,5145400
07-Oct-21,47.35,48.40,47.35,48.08,247845
06-Oct-21,46.92,47.38,46.71,47.35,1189669
05-Oct-21,46.09,47.04,46.09,46.97,271394
04-Oct-21,46.06,46.70,45.75,46.09,847046
01-Oct-21,47.33,47.33,45.71,46.26,3244926
30-Sep-21,47.90,48.01,47.39,47.39,77296
29-Sep-21,48.22,48.22,47.50,47.90,43225
28-Sep-21,47.92,47.98,47.51,47.51,494936
27-Sep-21,48.56,48.56,47.57,47.98,146518
24-Sep-21,47.54,48.56,47.54,48.56,352402
23-Sep-21,47.47,47.52,47.15,47.52,288308
22-Sep-21,46.53,47.32,46.53,47.12,608078
21-Sep-21,47.64,47.98,47.17,47.42,565883
20-Sep-21,47.71,48.25,47.44,47.73,210567
17-Sep-21,48.01,48.58,47.85,48.00,806607
16-Sep-21,47.72,47.91,47.17,47.85,256720
15-Sep-21,47.52,47.53,47.21,47.49,722161
14-Sep-21,47.27,47.53,47.05,47.52,45880
13-Sep-21,48.09,48.09,47.27,47.48,315566
10-Sep-21,47.71,48.26,47.45,47.92,303413
09-Sep-21,48.77,48.84,47.90,48.05,299095
08-Sep-21,49.00,49.15,47.81,49.15,969525
06-Sep-21,49.09,49.15,46.65,49.00,340154
03-Sep-21,48.17,48.89,47.43,48.89,3382324
02-Sep-21,47.92,48.29,47.81,48.17,1647175
01-Sep-21,47.98,47.98,47.19,47.97,136210
31-Aug-21,47.78,47.98,47.40,47.98,225955
30-Aug-21,47.80,48.09,47.65,48.07,293198
27-Aug-21,48.45,48.45,47.41,47.71,549476
26-Aug-21,48.80,48.80,48.11,48.53,410931
25-Aug-21,48.98,48.98,48.48,48.70,410278
24-Aug-21,50.01,50.31,49.00,49.11,628612
23-Aug-21,50.98,51.02,50.55,50.72,331290
20-Aug-21,51.02,51.69,50.81,51.09,1002444
19-Aug-21,50.49,51.04,50.13,51.02,1042521
18-Aug-21,49.63,50.40,49.62,50.25,831080
17-Aug-21,49.90,50.06,49.37,49.62,1251555
16-Aug-21,49.03,49.92,49.00,49.92,545216
13-Aug-21,48.90,49.51,48.74,49.09,265375
12-Aug-21,49.97,49.97,48.65,48.97,609331
11-Aug-21,48.01,49.43,48.01,49.14,471894
10-Aug-21,47.81,48.52,47.81,48.32,864708
09-Aug-21,47.67,48.41,47.48,47.81,322176
06-Aug-21,47.90,48.18,47.37,47.63,481985
05-Aug-21,46.52,47.47,46.16,47.47,1082743
04-Aug-21,46.71,46.86,46.38,46.52,521683
03-Aug-21,46.75,47.30,46.44,46.49,861532
02-Aug-21,46.00,46.00,45.35,45.97,139068
30-Jul-21,45.02,46.50,44.84,46.50,435553
29-Jul-21,44.92,45.32,44.83,45.02,81756
28-Jul-21,45.97,46.13,45.40,45.58,100187
27-Jul-21,46.28,46.28,45.90,45.97,67215
26-Jul-21,46.24,46.62,45.81,46.28,323550
23-Jul-21,45.72,46.64,45.72,46.25,616312
22-Jul-21,45.31,46.22,45.31,46.05,155600
21-Jul-21,46.61,46.75,45.76,45.90,1010114
20-Jul-21,46.45,46.80,46.14,46.45,521230
19-Jul-21,45.20,46.30,45.20,46.20,1405732
16-Jul-21,45.49,45.49,44.91,45.20,140760
15-Jul-21,44.80,45.50,44.80,45.49,886793
14-Jul-21,45.39,45.39,44.60,45.05,499928
13-Jul-21,45.69,45.79,45.30,45.43,273440
12-Jul-21,46.00,46.09,45.20,45.39,814263
08-Jul-21,45.88,46.32,45.40,46.29,305790

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: WALM34

cotações, gráficos e mais...