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
17/10/2025	0,86%	0,31	36,30	35,27	33,61	36,57	1M	139
16/10/2025	-2,91%	-1,08	35,99	37,10	35,99	37,30	5M	262
15/10/2025	1,67%	0,61	37,07	36,82	36,59	37,26	1M	723
14/10/2025	5,10%	1,77	36,46	34,85	34,85	36,85	4M	449
13/10/2025	0,38%	0,13	34,69	34,55	34,55	34,88	689K	125
10/10/2025	1,62%	0,55	34,56	34,32	34,32	35,41	2M	487
09/10/2025	1,04%	0,35	34,01	34,23	33,63	34,53	991K	127

08/10/2025	-2,01%	-0,69	33,66	34,42	33,66	34,48	295K	248
07/10/2025	1,27%	0,43	34,35	34,25	33,61	34,39	3M	150
06/10/2025	-0,03%	-0,01	33,92	33,81	33,80	34,23	612K	46
03/10/2025	0,35%	0,12	33,93	33,85	33,85	34,33	2M	134
02/10/2025	0,03%	0,01	33,81	33,71	33,33	34,05	742K	61
01/10/2025	-1,34%	-0,46	33,80	34,05	33,38	34,16	148K	71
30/09/2025	0,32%	0,11	34,26	33,81	33,81	34,55	206K	41
29/09/2025	-0,29%	-0,10	34,15	34,54	33,91	34,54	1M	67
26/09/2025	-0,58%	-0,20	34,25	34,80	34,25	34,80	1M	306
25/09/2025	1,29%	0,44	34,45	34,30	34,26	34,64	967K	75
24/09/2025	0,35%	0,12	34,01	33,89	33,89	34,25	609K	64
23/09/2025	-0,70%	-0,24	33,89	34,25	33,51	34,25	2M	144
22/09/2025	0,47%	0,16	34,13	34,29	33,95	34,52	1M	94
19/09/2025	-1,08%	-0,37	33,97	34,34	33,97	34,56	2M	106
18/09/2025	-0,55%	-0,19	34,34	34,00	33,99	34,55	2M	83
17/09/2025	0,67%	0,23	34,53	34,45	34,23	35,15	737K	118
16/09/2025	0,09%	0,03	34,30	34,34	34,17	34,50	62K	67
15/09/2025	-0,41%	-0,14	34,27	34,46	34,27	34,57	2M	1.131
12/09/2025	-0,35%	-0,12	34,41	34,61	34,41	34,85	214K	188
11/09/2025	2,22%	0,75	34,53	33,10	33,10	34,61	2M	255
10/09/2025	-2,26%	-0,78	33,78	34,60	33,78	34,60	2M	311
09/09/2025	0,44%	0,15	34,56	34,70	34,45	34,80	208K	499
08/09/2025	2,11%	0,71	34,41	33,99	33,90	34,57	1M	1.986
05/09/2025	-1,43%	-0,49	33,70	34,00	33,49	34,14	1M	1.530
04/09/2025	1,57%	0,53	34,19	33,85	33,83	34,56	2M	630
03/09/2025	0,93%	0,31	33,66	33,24	33,13	33,79	2M	574
02/09/2025	1,31%	0,43	33,35	33,21	33,02	33,44	1M	296
01/09/2025	-0,87%	-0,29	32,92	33,21	32,81	33,21	109K	622
29/08/2025	2,56%	0,83	33,21	32,65	32,41	33,21	702K	327
28/08/2025	-0,28%	-0,09	32,38	32,73	32,33	32,73	432K	182
27/08/2025	-0,18%	-0,06	32,47	32,80	32,42	32,81	1M	848
26/08/2025	0,18%	0,06	32,53	32,50	32,35	32,59	239K	211
25/08/2025	-1,07%	-0,35	32,47	33,53	32,46	33,53	2M	1.498
22/08/2025	-1,65%	-0,55	32,82	33,35	32,76	33,77	2M	2.244
21/08/2025	-4,44%	-1,55	33,37	34,20	33,20	34,29	3M	374
20/08/2025	0,90%	0,31	34,92	34,59	34,38	35,12	501K	321
19/08/2025	1,41%	0,48	34,61	34,25	34,25	35,05	630K	638
18/08/2025	1,61%	0,54	34,13	33,84	33,75	34,20	231K	504
15/08/2025	-1,55%	-0,53	33,59	34,30	33,54	34,30	806K	1.131
14/08/2025	0,68%	0,23	34,12	34,23	33,99	34,29	705K	168
13/08/2025	-2,33%	-0,81	33,89	34,70	33,89	34,70	344K	822
12/08/2025	-1,78%	-0,63	34,70	34,99	34,70	35,21	191K	1.331
11/08/2025	0,08%	0,03	35,33	35,00	35,00	35,38	511K	1.573
08/08/2025	1,26%	0,44	35,30	35,69	34,92	35,69	706K	1.642
07/08/2025	-1,27%	-0,45	34,86	35,34	34,81	35,35	13M	1.056
06/08/2025	4,07%	1,38	35,31	34,25	34,20	35,34	802K	1.015
05/08/2025	-0,99%	-0,34	33,93	33,58	33,58	34,49	170K	260
04/08/2025	0,79%	0,27	34,27	34,00	33,87	34,41	207K	529
01/08/2025	-0,58%	-0,20	34,00	34,55	33,80	34,55	3M	221
31/07/2025	-0,90%	-0,31	34,20	33,51	33,51	34,55	4M	5.636
30/07/2025	0,55%	0,19	34,51	34,12	33,92	34,63	517K	291
29/07/2025	0,47%	0,16	34,32	34,20	34,09	34,36	842K	354
28/07/2025	0,62%	0,21	34,16	33,95	33,95	34,34	874K	447
25/07/2025	1,89%	0,63	33,95	33,54	33,48	34,04	6M	208
24/07/2025	1,18%	0,39	33,32	33,24	32,98	33,52	8M	431
23/07/2025	-1,50%	-0,50	32,93	33,36	32,93	33,44	348K	165
22/07/2025	-0,95%	-0,32	33,43	33,64	33,30	33,74	475K	551
21/07/2025	1,81%	0,60	33,75	33,49	33,14	33,75	159K	362
18/07/2025	0,97%	0,32	33,15	32,83	32,77	33,32	395K	336
17/07/2025	-0,39%	-0,13	32,83	33,14	32,83	33,42	7M	600
16/07/2025	-0,84%	-0,28	32,96	33,01	32,84	33,45	4M	342
15/07/2025	-0,86%	-0,29	33,24	32,86	32,86	33,40	3M	342
14/07/2025	2,73%	0,89	33,53	32,65	32,65	33,53	351K	225
11/07/2025	-1,39%	-0,46	32,64	32,80	32,64	33,37	204K	253
10/07/2025	-0,27%	-0,09	33,10	33,80	32,91	33,83	646K	1.293
09/07/2025	0,42%	0,14	33,19	33,40	32,89	33,40	206K	335
08/07/2025	-2,31%	-0,78	33,05	34,07	33,05	34,07	472K	333
07/07/2025	1,32%	0,44	33,83	33,70	33,24	33,97	1M	503
04/07/2025	0,18%	0,06	33,39	33,58	33,00	33,58	487K	764
03/07/2025	0,97%	0,32	33,33	32,50	32,50	33,38	329K	507
02/07/2025	-0,87%	-0,29	33,01	33,23	32,95	33,62	665K	613
01/07/2025	-0,09%	-0,03	33,30	33,55	33,18	33,80	776K	349
27/06/2025	1,00%	0,33	33,33	32,49	32,49	33,47	188K	107
26/06/2025	-1,99%	-0,67	33,00	32,99	32,99	33,69	371K	480
25/06/2025	-0,15%	-0,05	33,67	33,92	33,67	34,12	2M	166
24/06/2025	0,51%	0,17	33,72	33,71	33,39	34,14	2M	777
23/06/2025	1,30%	0,43	33,55	33,12	32,99	33,69	3M	691
20/06/2025	1,13%	0,37	33,12	32,60	32,60	33,20	1M	337
18/06/2025	0,83%	0,27	32,75	32,48	32,23	32,80	764K	520
17/06/2025	0,81%	0,26	32,48	32,22	31,99	32,48	991K	332
16/06/2025	-0,92%	-0,30	32,22	32,85	32,22	32,87	4M	674
13/06/2025	-0,31%	-0,10	32,52	33,04	32,52	33,15	5M	285
12/06/2025	-1,24%	-0,41	32,62	33,10	32,41	33,10	2M	654
11/06/2025	-2,10%	-0,71	33,03	33,98	33,02	33,98	2M	563
10/06/2025	-0,59%	-0,20	33,74	33,53	33,48	34,02	1M	393
09/06/2025	-0,56%	-0,19	33,94	33,44	33,44	34,23	4M	1.578
06/06/2025	-0,12%	-0,04	34,13	34,52	33,83	34,58	758K	471
05/06/2025	-2,40%	-0,84	34,17	34,78	34,17	35,02	2M	505
04/06/2025	0,06%	0,02	35,01	34,78	34,78	35,37	66K	200
03/06/2025	-1,71%	-0,61	34,99	35,72	34,85	35,85	2M	590
02/06/2025	0,91%	0,32	35,60	34,86	34,86	35,60	926K	316
30/05/2025	3,64%	1,24	35,28	34,20	34,20	35,38	3M	1.753
29/05/2025	-1,08%	-0,37	34,04	34,42	34,04	34,61	104K	432
28/05/2025	0,38%	0,13	34,41	34,62	34,41	34,93	629K	367
27/05/2025	-2,06%	-0,72	34,28	34,40	34,23	34,64	2M	243
26/05/2025	1,63%	0,56	35,00	34,01	34,01	35,00	212K	428
23/05/2025	1,62%	0,55	34,44	34,18	33,96	34,44	2M	359
22/05/2025	-0,29%	-0,10	33,89	33,86	33,73	34,16	339K	735
21/05/2025	-2,05%	-0,71	33,99	34,50	33,99	34,65	360K	701
20/05/2025	-0,26%	-0,09	34,70	34,97	34,26	34,98	394K	559
19/05/2025	0,32%	0,11	34,79	34,52	34,02	34,79	229K	167
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	-	-	30,41	31,05	30,41	32,19	11M	1.629

Date,Open,High,Low,Close,Volume
17-Oct-25,35.27,36.57,33.61,36.30,1248453
16-Oct-25,37.10,37.30,35.99,35.99,5309548
15-Oct-25,36.82,37.26,36.59,37.07,1005925
14-Oct-25,34.85,36.85,34.85,36.46,3952747
13-Oct-25,34.55,34.88,34.55,34.69,689481
10-Oct-25,34.32,35.41,34.32,34.56,2427168
09-Oct-25,34.23,34.53,33.63,34.01,991417
08-Oct-25,34.42,34.48,33.66,33.66,295028
07-Oct-25,34.25,34.39,33.61,34.35,2764028
06-Oct-25,33.81,34.23,33.80,33.92,611785
03-Oct-25,33.85,34.33,33.85,33.93,2138591
02-Oct-25,33.71,34.05,33.33,33.81,742443
01-Oct-25,34.05,34.16,33.38,33.80,148019
30-Sep-25,33.81,34.55,33.81,34.26,205599
29-Sep-25,34.54,34.54,33.91,34.15,1093376
26-Sep-25,34.80,34.80,34.25,34.25,1475247
25-Sep-25,34.30,34.64,34.26,34.45,967475
24-Sep-25,33.89,34.25,33.89,34.01,609441
23-Sep-25,34.25,34.25,33.51,33.89,1651702
22-Sep-25,34.29,34.52,33.95,34.13,1122388
19-Sep-25,34.34,34.56,33.97,33.97,1549758
18-Sep-25,34.00,34.55,33.99,34.34,2351918
17-Sep-25,34.45,35.15,34.23,34.53,737491
16-Sep-25,34.34,34.50,34.17,34.30,62470
15-Sep-25,34.46,34.57,34.27,34.27,2245854
12-Sep-25,34.61,34.85,34.41,34.41,214052
11-Sep-25,33.10,34.61,33.10,34.53,1735186
10-Sep-25,34.60,34.60,33.78,33.78,1597959
09-Sep-25,34.70,34.80,34.45,34.56,207772
08-Sep-25,33.99,34.57,33.90,34.41,1280479
05-Sep-25,34.00,34.14,33.49,33.70,1100574
04-Sep-25,33.85,34.56,33.83,34.19,1780189
03-Sep-25,33.24,33.79,33.13,33.66,1695638
02-Sep-25,33.21,33.44,33.02,33.35,1154150
01-Sep-25,33.21,33.21,32.81,32.92,109112
29-Aug-25,32.65,33.21,32.41,33.21,701680
28-Aug-25,32.73,32.73,32.33,32.38,432150
27-Aug-25,32.80,32.81,32.42,32.47,1396722
26-Aug-25,32.50,32.59,32.35,32.53,239110
25-Aug-25,33.53,33.53,32.46,32.47,2186968
22-Aug-25,33.35,33.77,32.76,32.82,1711801
21-Aug-25,34.20,34.29,33.20,33.37,2754653
20-Aug-25,34.59,35.12,34.38,34.92,500765
19-Aug-25,34.25,35.05,34.25,34.61,629554
18-Aug-25,33.84,34.20,33.75,34.13,230587
15-Aug-25,34.30,34.30,33.54,33.59,806237
14-Aug-25,34.23,34.29,33.99,34.12,705142
13-Aug-25,34.70,34.70,33.89,33.89,343884
12-Aug-25,34.99,35.21,34.70,34.70,191485
11-Aug-25,35.00,35.38,35.00,35.33,510863
08-Aug-25,35.69,35.69,34.92,35.30,705517
07-Aug-25,35.34,35.35,34.81,34.86,13280757
06-Aug-25,34.25,35.34,34.20,35.31,802313
05-Aug-25,33.58,34.49,33.58,33.93,170285
04-Aug-25,34.00,34.41,33.87,34.27,207067
01-Aug-25,34.55,34.55,33.80,34.00,3395658
31-Jul-25,33.51,34.55,33.51,34.20,3860325
30-Jul-25,34.12,34.63,33.92,34.51,516534
29-Jul-25,34.20,34.36,34.09,34.32,842266
28-Jul-25,33.95,34.34,33.95,34.16,873792
25-Jul-25,33.54,34.04,33.48,33.95,6141087
24-Jul-25,33.24,33.52,32.98,33.32,8380158
23-Jul-25,33.36,33.44,32.93,32.93,347915
22-Jul-25,33.64,33.74,33.30,33.43,474823
21-Jul-25,33.49,33.75,33.14,33.75,159232
18-Jul-25,32.83,33.32,32.77,33.15,395314
17-Jul-25,33.14,33.42,32.83,32.83,7257481
16-Jul-25,33.01,33.45,32.84,32.96,3737424
15-Jul-25,32.86,33.40,32.86,33.24,2546620
14-Jul-25,32.65,33.53,32.65,33.53,351343
11-Jul-25,32.80,33.37,32.64,32.64,204308
10-Jul-25,33.80,33.83,32.91,33.10,646174
09-Jul-25,33.40,33.40,32.89,33.19,206335
08-Jul-25,34.07,34.07,33.05,33.05,471794
07-Jul-25,33.70,33.97,33.24,33.83,1368458
04-Jul-25,33.58,33.58,33.00,33.39,486961
03-Jul-25,32.50,33.38,32.50,33.33,329019
02-Jul-25,33.23,33.62,32.95,33.01,665421
01-Jul-25,33.55,33.80,33.18,33.30,775629
27-Jun-25,32.49,33.47,32.49,33.33,187827
26-Jun-25,32.99,33.69,32.99,33.00,371360
25-Jun-25,33.92,34.12,33.67,33.67,2373226
24-Jun-25,33.71,34.14,33.39,33.72,1764333
23-Jun-25,33.12,33.69,32.99,33.55,2776233
20-Jun-25,32.60,33.20,32.60,33.12,1149126
18-Jun-25,32.48,32.80,32.23,32.75,764168
17-Jun-25,32.22,32.48,31.99,32.48,991477
16-Jun-25,32.85,32.87,32.22,32.22,3546408
13-Jun-25,33.04,33.15,32.52,32.52,5208257
12-Jun-25,33.10,33.10,32.41,32.62,1565986
11-Jun-25,33.98,33.98,33.02,33.03,1624388
10-Jun-25,33.53,34.02,33.48,33.74,1173243
09-Jun-25,33.44,34.23,33.44,33.94,4240623
06-Jun-25,34.52,34.58,33.83,34.13,757933
05-Jun-25,34.78,35.02,34.17,34.17,2371963
04-Jun-25,34.78,35.37,34.78,35.01,66286
03-Jun-25,35.72,35.85,34.85,34.99,1632961
02-Jun-25,34.86,35.60,34.86,35.60,926453
30-May-25,34.20,35.38,34.20,35.28,3416943
29-May-25,34.42,34.61,34.04,34.04,104010
28-May-25,34.62,34.93,34.41,34.41,629462
27-May-25,34.40,34.64,34.23,34.28,1602722
26-May-25,34.01,35.00,34.01,35.00,212475
23-May-25,34.18,34.44,33.96,34.44,1908793
22-May-25,33.86,34.16,33.73,33.89,338797
21-May-25,34.50,34.65,33.99,33.99,359585
20-May-25,34.97,34.98,34.26,34.70,394031
19-May-25,34.52,34.79,34.02,34.79,229468
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

*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