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
14/02/2020	-1,19%	-1,53	126,96	126,77	126,77	126,96	203K	2
13/02/2020	1,16%	1,47	128,49	127,87	127,87	128,49	116K	2
12/02/2020	1,19%	1,49	127,02	126,62	125,91	127,02	240K	3
11/02/2020	0,31%	0,39	125,53	124,55	124,55	125,53	412K	2
10/02/2020	-0,94%	-1,19	125,14	125,39	125,09	125,39	2M	4

07/02/2020	1,02%	1,28	126,33	126,37	126,33	126,37	227K	2
06/02/2020	0,71%	0,88	125,05	125,27	124,64	125,27	574K	3
05/02/2020	1,60%	1,96	124,17	124,54	123,23	124,54	4M	7
04/02/2020	0,16%	0,19	122,21	122,81	122,20	122,88	4M	8
03/02/2020	-0,95%	-1,17	122,02	121,21	121,21	122,02	195K	4
31/01/2020	0,19%	0,23	123,19	122,52	122,52	123,19	245K	2
30/01/2020	0,75%	0,92	122,96	123,88	122,96	124,20	186K	3
29/01/2020	-0,92%	-1,13	122,04	123,48	122,04	123,48	210K	3
28/01/2020	1,64%	1,99	123,17	123,40	121,90	123,40	98K	3
27/01/2020	0,82%	0,98	121,18	122,58	121,18	122,58	499K	3
24/01/2020	-0,73%	-0,88	120,20	120,67	120,14	120,67	168K	3
23/01/2020	-0,97%	-1,18	121,08	121,06	121,06	121,08	206K	2
22/01/2020	0,09%	0,11	122,26	122,60	121,98	122,60	183K	3
21/01/2020	1,56%	1,88	122,15	121,60	121,60	122,15	195K	3
17/01/2020	-1,30%	-1,58	120,27	120,05	120,05	120,76	745K	3
16/01/2020	0,86%	1,04	121,85	121,00	121,00	121,85	121K	3
15/01/2020	0,58%	0,70	120,81	120,26	120,26	120,81	530K	3
14/01/2020	-0,24%	-0,29	120,11	120,11	120,11	120,11	36K	1
13/01/2020	0,37%	0,44	120,40	119,84	119,24	120,40	539K	3
10/01/2020	-0,53%	-0,64	119,96	119,63	119,22	119,96	406K	3
09/01/2020	1,77%	2,10	120,60	120,00	119,34	120,60	192K	3
08/01/2020	-0,56%	-0,67	118,50	118,53	117,74	118,53	1M	3
07/01/2020	-0,61%	-0,73	119,17	118,58	118,58	119,17	403K	2
06/01/2020	-0,28%	-0,34	119,90	119,34	119,34	119,90	119K	2
03/01/2020	0,13%	0,16	120,24	120,41	119,50	120,41	611K	3
02/01/2020	-0,21%	-0,25	120,08	120,01	120,01	120,08	216K	2

30/12/2019	-1,16%	-1,41	120,33	120,28	120,28	120,33	204K	2
27/12/2019	0,06%	0,07	121,74	121,37	121,37	121,74	437K	3
26/12/2019	-0,47%	-0,58	121,67	121,67	121,67	121,67	37K	1
23/12/2019	0,37%	0,45	122,25	122,26	121,73	122,26	402K	3
19/12/2019	-0,63%	-0,77	121,80	122,52	121,80	122,52	220K	2
18/12/2019	-0,03%	-0,04	122,57	122,20	122,20	122,60	379K	3
17/12/2019	-0,42%	-0,52	122,61	122,95	122,61	122,95	1M	3
16/12/2019	-0,99%	-1,23	123,13	123,65	123,08	123,65	889K	3
13/12/2019	0,90%	1,11	124,36	123,14	123,14	124,36	826K	3
12/12/2019	0,80%	0,98	123,25	122,14	122,14	123,25	477K	3
11/12/2019	-1,68%	-2,09	122,27	123,10	122,27	123,10	625K	2
10/12/2019	0,44%	0,55	124,36	122,59	122,59	124,36	61K	2
09/12/2019	-0,44%	-0,55	123,81	123,81	123,81	123,81	149K	1
06/12/2019	-0,03%	-0,04	124,36	123,70	123,70	124,36	236K	4
05/12/2019	-0,65%	-0,81	124,40	124,40	124,40	124,40	112K	1
04/12/2019	0,44%	0,55	125,21	125,21	125,21	125,21	113K	1
03/12/2019	-0,46%	-0,58	124,66	124,66	124,66	124,66	100K	1
02/12/2019	-0,45%	-0,57	125,24	125,21	125,15	125,24	576K	3
29/11/2019	-1,19%	-1,51	125,81	125,81	125,81	125,81	25K	1
28/11/2019	0,00%	0,00	127,32	127,32	127,32	127,32	13K	1
27/11/2019	0,13%	0,17	127,32	127,07	127,07	127,32	267K	3
26/11/2019	1,44%	1,80	127,15	126,63	126,63	127,15	127K	2
25/11/2019	-0,41%	-0,51	125,35	125,35	125,35	125,35	238K	1
22/11/2019	-0,10%	-0,12	125,86	125,63	125,63	125,86	201K	2
21/11/2019	-0,28%	-0,35	125,98	125,95	125,79	125,98	340K	3
19/11/2019	0,94%	1,18	126,33	125,90	125,90	126,33	164K	2

18/11/2019	-0,65%	-0,82	125,15	125,15	125,15	125,15	13K	1
14/11/2019	1,05%	1,31	125,97	125,97	125,97	125,97	252K	1
12/11/2019	0,49%	0,61	124,66	124,66	124,66	124,66	12K	1
11/11/2019	-0,65%	-0,81	124,05	123,33	122,62	124,05	185K	3
08/11/2019	1,60%	1,97	124,86	124,27	124,27	124,86	211K	2
07/11/2019	1,67%	2,02	122,89	123,00	122,89	123,00	111K	2
06/11/2019	2,09%	2,47	120,87	121,51	120,87	121,51	109K	2
05/11/2019	1,14%	1,33	118,40	118,37	118,37	118,40	118K	2
04/11/2019	-0,30%	-0,35	117,07	117,84	117,07	117,84	23K	2
01/11/2019	-0,23%	-0,27	117,42	117,70	117,42	117,70	165K	3
31/10/2019	0,67%	0,78	117,69	118,67	117,69	118,67	708K	2
30/10/2019	-0,72%	-0,85	116,91	118,36	116,91	118,36	319K	2
29/10/2019	-0,36%	-0,43	117,76	118,12	117,50	118,12	424K	3
28/10/2019	-1,18%	-1,41	118,19	119,02	118,19	119,02	167K	2
25/10/2019	-1,21%	-1,46	119,60	119,87	119,60	119,87	587K	3
24/10/2019	1,45%	1,73	121,06	120,63	120,63	121,06	97K	2
23/10/2019	-1,44%	-1,74	119,33	120,17	119,33	120,17	204K	3
22/10/2019	-1,56%	-1,92	121,07	121,92	121,07	121,92	36K	2
21/10/2019	-0,49%	-0,61	122,99	124,03	122,99	124,03	174K	2
18/10/2019	-0,68%	-0,85	123,60	123,60	123,60	123,60	12K	1
17/10/2019	-0,04%	-0,05	124,45	124,45	124,45	124,45	12K	1
16/10/2019	0,52%	0,65	124,50	123,76	123,76	124,50	545K	3
15/10/2019	0,11%	0,14	123,85	124,75	123,85	124,75	112K	2
14/10/2019	-0,03%	-0,04	123,71	123,71	123,71	123,71	718K	2
11/10/2019	0,63%	0,78	123,75	123,75	123,75	123,75	136K	1
10/10/2019	1,17%	1,42	122,97	122,97	122,97	122,97	37K	1

09/10/2019	1,10%	1,32	121,55	121,55	121,55	121,55	1M	1
08/10/2019	0,50%	0,60	120,23	120,23	120,23	120,23	96K	1
07/10/2019	-0,25%	-0,30	119,63	119,63	119,63	119,63	12K	1
04/10/2019	0,62%	0,74	119,93	119,93	119,93	119,93	180K	1
03/10/2019	-1,31%	-1,58	119,19	119,19	119,19	119,19	72K	1
02/10/2019	-1,15%	-1,40	120,77	120,77	120,77	120,77	97K	1
01/10/2019	-1,40%	-1,73	122,17	123,25	122,17	123,25	209K	2
30/09/2019	1,37%	1,68	123,90	123,72	123,72	123,90	87K	2
27/09/2019	-1,44%	-1,78	122,22	122,22	122,22	122,22	12K	1
26/09/2019	0,43%	0,53	124,00	124,00	124,00	124,00	198K	2
25/09/2019	0,50%	0,61	123,47	123,80	123,40	123,80	3M	3
24/09/2019	0,29%	0,36	122,86	124,18	122,86	124,18	285K	3
23/09/2019	0,46%	0,56	122,50	122,50	122,49	122,50	159K	3
20/09/2019	-0,27%	-0,33	121,94	121,94	121,94	121,94	12K	1
19/09/2019	3,15%	3,73	122,27	121,60	121,60	122,27	37K	2
17/09/2019	-0,19%	-0,23	118,54	118,54	118,54	118,54	12K	1
16/09/2019	-1,21%	-1,45	118,77	118,77	118,77	118,77	12K	1
13/09/2019	0,68%	0,81	120,22	119,70	119,70	120,22	192K	4
12/09/2019	-0,14%	-0,17	119,41	118,92	118,92	119,41	167K	2
09/09/2019	2,78%	3,23	119,58	118,78	118,78	119,58	274K	2
06/09/2019	-2,44%	-2,91	116,35	117,41	116,35	117,41	246K	2
05/09/2019	0,63%	0,75	119,26	119,21	119,21	119,26	167K	2
04/09/2019	-0,52%	-0,62	118,51	119,25	118,51	119,25	83K	2
03/09/2019	1,41%	1,66	119,13	119,20	119,13	120,20	263K	4
30/08/2019	-0,80%	-0,95	117,47	117,47	117,47	117,47	23K	1
29/08/2019	2,09%	2,42	118,42	118,45	118,42	118,45	95K	2

26/08/2019	1,99%	2,26	116,00	115,40	115,40	116,00	81K	2
23/08/2019	0,48%	0,54	113,74	114,49	113,68	114,49	159K	3
22/08/2019	0,95%	1,06	113,20	113,20	113,20	113,20	23K	1
21/08/2019	-0,53%	-0,60	112,14	112,74	112,14	113,11	890K	12
20/08/2019	-2,25%	-2,60	112,74	113,76	112,74	113,76	296K	3
19/08/2019	2,36%	2,66	115,34	115,34	115,34	115,34	92K	1
16/08/2019	1,13%	1,26	112,68	112,68	112,68	112,68	11K	1
15/08/2019	4,31%	4,60	111,42	111,61	111,42	111,61	636K	2
14/08/2019	0,56%	0,59	106,82	107,96	106,82	107,96	32K	2
13/08/2019	1,77%	1,85	106,23	106,22	106,22	106,23	2M	2
12/08/2019	-1,81%	-1,92	104,38	104,79	104,38	104,79	115K	2
09/08/2019	0,17%	0,18	106,30	106,19	106,19	106,30	213K	2
08/08/2019	-1,59%	-1,71	106,12	106,75	106,12	106,75	203K	2
07/08/2019	1,73%	1,83	107,83	108,16	107,83	108,16	270K	2
06/08/2019	1,66%	1,73	106,00	106,12	106,00	106,12	170K	2
05/08/2019	-1,98%	-2,11	104,27	104,94	104,27	104,94	94K	2
02/08/2019	1,00%	1,05	106,38	106,38	106,38	106,38	11K	1
01/08/2019	-0,46%	-0,49	105,33	105,21	105,21	105,33	631K	2
30/07/2019	-0,08%	-0,08	105,82	105,82	105,82	105,82	21K	1
29/07/2019	-0,32%	-0,34	105,90	106,20	105,73	106,20	381K	3
26/07/2019	0,28%	0,30	106,24	106,63	106,24	106,63	117K	3
24/07/2019	0,50%	0,53	105,94	105,94	105,94	105,94	85K	1
23/07/2019	0,08%	0,08	105,41	105,99	105,41	105,99	117K	2
22/07/2019	-1,21%	-1,29	105,33	104,82	104,82	105,33	200K	2
19/07/2019	-	-	106,62	106,62	106,62	106,62	11K	1

Date,Open,High,Low,Close,Volume
14-Feb-20,126.77,126.96,126.77,126.96,202984
13-Feb-20,127.87,128.49,127.87,128.49,115579
12-Feb-20,126.62,127.02,125.91,127.02,240370
11-Feb-20,124.55,125.53,124.55,125.53,412191
10-Feb-20,125.39,125.39,125.09,125.14,1841423
07-Feb-20,126.37,126.37,126.33,126.33,227434
06-Feb-20,125.27,125.27,124.64,125.05,574327
05-Feb-20,124.54,124.54,123.23,124.17,4418430
04-Feb-20,122.81,122.88,122.20,122.21,4384489
03-Feb-20,121.21,122.02,121.21,122.02,194594
31-Jan-20,122.52,123.19,122.52,123.19,245107
30-Jan-20,123.88,124.20,122.96,122.96,185760
29-Jan-20,123.48,123.48,122.04,122.04,209516
28-Jan-20,123.40,123.40,121.90,123.17,97797
27-Jan-20,122.58,122.58,121.18,121.18,498714
24-Jan-20,120.67,120.67,120.14,120.20,168361
23-Jan-20,121.06,121.08,121.06,121.08,205804
22-Jan-20,122.60,122.60,121.98,122.26,183432
21-Jan-20,121.60,122.15,121.60,122.15,194823
17-Jan-20,120.05,120.76,120.05,120.27,745250
16-Jan-20,121.00,121.85,121.00,121.85,121141
15-Jan-20,120.26,120.81,120.26,120.81,529842
14-Jan-20,120.11,120.11,120.11,120.11,36033
13-Jan-20,119.84,120.40,119.24,120.40,538916
10-Jan-20,119.63,119.96,119.22,119.96,406226
09-Jan-20,120.00,120.60,119.34,120.60,191664
08-Jan-20,118.53,118.53,117.74,118.50,1029549
07-Jan-20,118.58,119.17,118.58,119.17,403231
06-Jan-20,119.34,119.90,119.34,119.90,119396
03-Jan-20,120.41,120.41,119.50,120.24,610525
02-Jan-20,120.01,120.08,120.01,120.08,216025
30-Dec-19,120.28,120.33,120.28,120.33,204486
27-Dec-19,121.37,121.74,121.37,121.74,437019
26-Dec-19,121.67,121.67,121.67,121.67,36501
23-Dec-19,122.26,122.26,121.73,122.25,402079
19-Dec-19,122.52,122.52,121.80,121.80,220176
18-Dec-19,122.20,122.60,122.20,122.57,378977
17-Dec-19,122.95,122.95,122.61,122.61,1008082
16-Dec-19,123.65,123.65,123.08,123.13,889430
13-Dec-19,123.14,124.36,123.14,124.36,826015
12-Dec-19,122.14,123.25,122.14,123.25,477264
11-Dec-19,123.10,123.10,122.27,122.27,625403
10-Dec-19,122.59,124.36,122.59,124.36,61472
09-Dec-19,123.81,123.81,123.81,123.81,148572
06-Dec-19,123.70,124.36,123.70,124.36,235925
05-Dec-19,124.40,124.40,124.40,124.40,111960
04-Dec-19,125.21,125.21,125.21,125.21,112689
03-Dec-19,124.66,124.66,124.66,124.66,99728
02-Dec-19,125.21,125.24,125.15,125.24,575801
29-Nov-19,125.81,125.81,125.81,125.81,25162
28-Nov-19,127.32,127.32,127.32,127.32,12732
27-Nov-19,127.07,127.32,127.07,127.32,266989
26-Nov-19,126.63,127.15,126.63,127.15,126734
25-Nov-19,125.35,125.35,125.35,125.35,238165
22-Nov-19,125.63,125.86,125.63,125.86,201031
21-Nov-19,125.95,125.98,125.79,125.98,339940
19-Nov-19,125.90,126.33,125.90,126.33,164186
18-Nov-19,125.15,125.15,125.15,125.15,12515
14-Nov-19,125.97,125.97,125.97,125.97,251940
12-Nov-19,124.66,124.66,124.66,124.66,12466
11-Nov-19,123.33,124.05,122.62,124.05,184570
08-Nov-19,124.27,124.86,124.27,124.86,211377
07-Nov-19,123.00,123.00,122.89,122.89,110612
06-Nov-19,121.51,121.51,120.87,120.87,109295
05-Nov-19,118.37,118.40,118.37,118.40,118373
04-Nov-19,117.84,117.84,117.07,117.07,23491
01-Nov-19,117.70,117.70,117.42,117.42,164724
31-Oct-19,118.67,118.67,117.69,117.69,708296
30-Oct-19,118.36,118.36,116.91,116.91,319427
29-Oct-19,118.12,118.12,117.50,117.76,423946
28-Oct-19,119.02,119.02,118.19,118.19,166545
25-Oct-19,119.87,119.87,119.60,119.60,586931
24-Oct-19,120.63,121.06,120.63,121.06,96762
23-Oct-19,120.17,120.17,119.33,119.33,203953
22-Oct-19,121.92,121.92,121.07,121.07,36491
21-Oct-19,124.03,124.03,122.99,122.99,173538
18-Oct-19,123.60,123.60,123.60,123.60,12360
17-Oct-19,124.45,124.45,124.45,124.45,12445
16-Oct-19,123.76,124.50,123.76,124.50,544826
15-Oct-19,124.75,124.75,123.85,123.85,112185
14-Oct-19,123.71,123.71,123.71,123.71,717518
11-Oct-19,123.75,123.75,123.75,123.75,136125
10-Oct-19,122.97,122.97,122.97,122.97,36891
09-Oct-19,121.55,121.55,121.55,121.55,1057485
08-Oct-19,120.23,120.23,120.23,120.23,96184
07-Oct-19,119.63,119.63,119.63,119.63,11963
04-Oct-19,119.93,119.93,119.93,119.93,179895
03-Oct-19,119.19,119.19,119.19,119.19,71514
02-Oct-19,120.77,120.77,120.77,120.77,96616
01-Oct-19,123.25,123.25,122.17,122.17,209417
30-Sep-19,123.72,123.90,123.72,123.90,86622
27-Sep-19,122.22,122.22,122.22,122.22,12222
26-Sep-19,124.00,124.00,124.00,124.00,198400
25-Sep-19,123.80,123.80,123.40,123.47,2568158
24-Sep-19,124.18,124.18,122.86,122.86,284930
23-Sep-19,122.50,122.50,122.49,122.50,159246
20-Sep-19,121.94,121.94,121.94,121.94,12194
19-Sep-19,121.60,122.27,121.60,122.27,36547
17-Sep-19,118.54,118.54,118.54,118.54,11854
16-Sep-19,118.77,118.77,118.77,118.77,11877
13-Sep-19,119.70,120.22,119.70,120.22,191936
12-Sep-19,118.92,119.41,118.92,119.41,166537
09-Sep-19,118.78,119.58,118.78,119.58,273754
06-Sep-19,117.41,117.41,116.35,116.35,246455
05-Sep-19,119.21,119.26,119.21,119.26,166899
04-Sep-19,119.25,119.25,118.51,118.51,83401
03-Sep-19,119.20,120.20,119.13,119.13,263297
30-Aug-19,117.47,117.47,117.47,117.47,23494
29-Aug-19,118.45,118.45,118.42,118.42,94757
26-Aug-19,115.40,116.00,115.40,116.00,81140
23-Aug-19,114.49,114.49,113.68,113.74,159401
22-Aug-19,113.20,113.20,113.20,113.20,22640
21-Aug-19,112.74,113.11,112.14,112.14,889912
20-Aug-19,113.76,113.76,112.74,112.74,295515
19-Aug-19,115.34,115.34,115.34,115.34,92272
16-Aug-19,112.68,112.68,112.68,112.68,11268
15-Aug-19,111.61,111.61,111.42,111.42,636139
14-Aug-19,107.96,107.96,106.82,106.82,32274
13-Aug-19,106.22,106.23,106.22,106.23,1550814
12-Aug-19,104.79,104.79,104.38,104.38,115187
09-Aug-19,106.19,106.30,106.19,106.30,212589
08-Aug-19,106.75,106.75,106.12,106.12,202762
07-Aug-19,108.16,108.16,107.83,107.83,270235
06-Aug-19,106.12,106.12,106.00,106.00,169768
05-Aug-19,104.94,104.94,104.27,104.27,94245
02-Aug-19,106.38,106.38,106.38,106.38,10638
01-Aug-19,105.21,105.33,105.21,105.33,631272
30-Jul-19,105.82,105.82,105.82,105.82,21164
29-Jul-19,106.20,106.20,105.73,105.90,380794
26-Jul-19,106.63,106.63,106.24,106.24,117095
24-Jul-19,105.94,105.94,105.94,105.94,84752
23-Jul-19,105.99,105.99,105.41,105.41,116531
22-Jul-19,104.82,105.33,104.82,105.33,200076
19-Jul-19,106.62,106.62,106.62,106.62,10662

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: WALM34