Cotação atual, histórico e gráfico do papel: WFCO34

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 WFCO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/06/2021	0,85%	0,46	54,54	54,07	54,07	55,09	1M	148
22/06/2021	-0,18%	-0,10	54,08	54,63	54,07	54,75	945K	159
21/06/2021	2,30%	1,22	54,18	52,92	52,92	54,35	215K	51
18/06/2021	-1,41%	-0,76	52,96	53,27	51,95	53,32	589K	109
17/06/2021	-6,90%	-3,98	53,72	57,92	53,72	58,05	616K	173
16/06/2021	0,84%	0,48	57,70	56,88	55,77	57,99	641K	175
15/06/2021	-0,02%	-0,01	57,22	57,30	57,22	58,04	244K	150
14/06/2021	-2,07%	-1,21	57,23	59,80	56,79	59,80	177K	109
11/06/2021	2,29%	1,31	58,44	57,13	57,13	58,44	116K	140
10/06/2021	-1,65%	-0,96	57,13	58,09	57,13	58,80	318K	96
09/06/2021	-1,22%	-0,72	58,09	58,48	57,80	58,53	283K	93

08/06/2021	-0,57%	-0,34	58,81	59,10	58,69	59,15	315K	203
07/06/2021	0,39%	0,23	59,15	59,22	59,00	59,64	1M	76
04/06/2021	-0,64%	-0,38	58,92	59,59	58,90	59,60	3M	187
02/06/2021	-2,53%	-1,54	59,30	61,11	59,28	61,32	516K	121
01/06/2021	1,11%	0,67	60,84	60,99	60,54	61,11	479K	133
31/05/2021	-0,87%	-0,53	60,17	60,70	59,09	60,73	223K	68
28/05/2021	-1,65%	-1,02	60,70	61,39	60,63	61,44	210K	56
27/05/2021	-0,21%	-0,13	61,72	62,19	61,00	62,50	80K	131
26/05/2021	0,32%	0,20	61,85	61,53	61,00	62,02	374K	429
25/05/2021	-0,50%	-0,31	61,65	61,40	61,40	62,50	246K	187
24/05/2021	1,14%	0,70	61,96	61,12	61,12	61,96	639K	82
21/05/2021	1,85%	1,11	61,26	60,59	60,41	61,61	258K	137
20/05/2021	-2,00%	-1,23	60,15	60,93	59,98	61,04	99K	40
19/05/2021	-0,84%	-0,52	61,38	60,50	60,10	61,43	518K	167
18/05/2021	-2,07%	-1,31	61,90	63,90	61,75	63,90	274K	82
17/05/2021	2,05%	1,27	63,21	61,98	61,98	63,21	659K	145
14/05/2021	0,16%	0,10	61,94	61,32	61,10	62,00	179K	90
13/05/2021	1,95%	1,18	61,84	59,94	59,94	62,05	601K	157
12/05/2021	1,74%	1,04	60,66	58,99	58,99	61,70	363K	79
11/05/2021	-2,26%	-1,38	59,62	61,01	59,60	61,49	696K	98
10/05/2021	-0,02%	-0,01	61,00	61,16	60,90	61,75	327K	80
07/05/2021	-1,09%	-0,67	61,01	60,21	59,81	61,01	498K	158
06/05/2021	-0,69%	-0,43	61,68	61,31	60,05	62,24	406K	395
05/05/2021	-0,32%	-0,20	62,11	62,31	61,50	62,35	282K	107
04/05/2021	0,66%	0,41	62,31	61,42	60,90	62,47	848K	71
03/05/2021	0,65%	0,40	61,90	61,50	61,01	62,00	1M	118
30/04/2021	-0,73%	-0,45	61,50	61,54	61,35	61,95	714K	149
29/04/2021	2,67%	1,61	61,95	60,34	60,34	61,99	597K	65
28/04/2021	-2,44%	-1,51	60,34	61,29	60,34	61,29	339K	408
27/04/2021	2,32%	1,40	61,85	60,45	60,36	61,85	237K	96
26/04/2021	-0,13%	-0,08	60,45	61,00	60,11	61,00	348K	97
23/04/2021	3,49%	2,04	60,53	58,00	58,00	60,60	847K	134
22/04/2021	-1,53%	-0,91	58,49	59,40	58,37	59,81	496K	670
20/04/2021	-2,53%	-1,54	59,40	60,94	58,55	60,94	987K	206
19/04/2021	-1,23%	-0,76	60,94	61,70	60,88	61,91	2M	241
16/04/2021	3,68%	2,19	61,70	59,51	59,51	61,70	708K	128
15/04/2021	-0,17%	-0,10	59,51	59,11	57,84	59,51	739K	144
14/04/2021	4,60%	2,62	59,61	58,23	55,43	59,90	670K	159
13/04/2021	-2,61%	-1,53	56,99	58,99	56,50	58,99	1M	219
12/04/2021	1,56%	0,90	58,52	57,62	56,65	58,52	538K	97
09/04/2021	2,93%	1,64	57,62	55,99	55,99	57,70	841K	107
08/04/2021	-0,73%	-0,41	55,98	56,39	54,96	56,39	645K	98
07/04/2021	1,02%	0,57	56,39	55,90	55,20	56,55	655K	246
06/04/2021	-0,75%	-0,42	55,82	56,24	55,06	56,24	566K	405
05/04/2021	-0,58%	-0,33	56,24	56,50	55,84	56,90	674K	145
01/04/2021	2,19%	1,21	56,57	55,36	55,15	56,57	899K	313
31/03/2021	-2,59%	-1,47	55,36	56,83	55,03	56,83	865K	144
30/03/2021	2,53%	1,40	56,83	55,43	55,43	57,50	855K	92
29/03/2021	-2,72%	-1,55	55,43	56,98	54,98	56,98	352K	111
26/03/2021	2,28%	1,27	56,98	56,60	56,36	57,15	3M	335
25/03/2021	3,17%	1,71	55,71	53,65	53,50	55,71	944K	165
24/03/2021	1,60%	0,85	54,00	53,15	53,15	54,00	313K	61
23/03/2021	-1,46%	-0,79	53,15	54,10	52,50	54,10	2M	130
22/03/2021	-1,50%	-0,82	53,94	54,49	53,50	54,55	248K	135
19/03/2021	-3,32%	-1,88	54,76	57,99	54,34	57,99	5M	161
18/03/2021	1,69%	0,94	56,64	55,97	55,73	57,69	932K	455
17/03/2021	0,51%	0,28	55,70	55,42	55,00	56,94	524K	111
16/03/2021	-0,96%	-0,54	55,42	55,96	53,99	55,96	963K	168
15/03/2021	-0,07%	-0,04	55,96	56,20	55,25	56,55	3M	85
12/03/2021	2,47%	1,35	56,00	54,01	54,01	56,00	611K	259
11/03/2021	-2,57%	-1,44	54,65	56,09	53,75	56,09	359K	165
10/03/2021	0,94%	0,52	56,09	55,60	54,77	56,53	499K	93
09/03/2021	-1,10%	-0,62	55,57	58,40	55,02	58,40	683K	132
08/03/2021	5,28%	2,82	56,19	54,00	54,00	56,50	947K	116
05/03/2021	0,96%	0,51	53,37	53,63	51,85	54,18	434K	134
04/03/2021	-1,45%	-0,78	52,86	53,30	51,25	53,35	2M	135
03/03/2021	1,36%	0,72	53,64	53,47	52,99	55,65	4M	192
02/03/2021	0,93%	0,49	52,92	52,45	52,45	53,47	4M	918
01/03/2021	2,18%	1,12	52,43	51,93	51,26	52,45	427K	112
26/02/2021	-1,33%	-0,69	51,31	51,05	50,03	51,49	3M	129
25/02/2021	0,13%	0,07	52,00	52,40	51,70	53,18	2M	106
24/02/2021	2,63%	1,33	51,93	50,52	50,02	52,01	467K	80
23/02/2021	-0,61%	-0,31	50,60	51,40	49,80	51,40	756K	121
22/02/2021	-0,18%	-0,09	50,91	51,00	50,57	52,20	2M	145
19/02/2021	1,19%	0,60	51,00	49,01	49,01	51,00	318K	95
18/02/2021	1,74%	0,86	50,40	50,41	49,30	50,51	777K	116
17/02/2021	9,46%	4,28	49,54	45,00	45,00	50,36	3M	187
12/02/2021	2,86%	1,26	45,26	45,49	44,00	45,49	330K	113
11/02/2021	-1,68%	-0,75	44,00	44,75	43,78	44,75	333K	90
10/02/2021	-0,27%	-0,12	44,75	45,27	44,64	45,40	248K	90
09/02/2021	0,25%	0,11	44,87	44,76	44,68	45,28	207K	88
08/02/2021	1,89%	0,83	44,76	44,46	43,92	44,86	437K	86
05/02/2021	-0,54%	-0,24	43,93	44,60	43,69	45,09	903K	1.579
04/02/2021	3,61%	1,54	44,17	42,47	41,97	44,40	305K	89
03/02/2021	3,05%	1,26	42,63	41,40	40,89	42,79	251K	102
02/02/2021	0,85%	0,35	41,37	43,50	40,85	43,50	317K	133
01/02/2021	-0,32%	-0,13	41,02	41,93	40,62	41,93	314K	141
29/01/2021	-1,86%	-0,78	41,15	42,21	41,00	42,68	115K	151
28/01/2021	2,09%	0,86	41,93	40,01	40,01	42,20	294K	95
27/01/2021	-3,09%	-1,31	41,07	41,70	40,55	42,00	475K	181
26/01/2021	-3,46%	-1,52	42,38	43,91	42,00	44,78	436K	162
22/01/2021	2,09%	0,90	43,90	42,60	42,45	43,90	559K	105
21/01/2021	-0,14%	-0,06	43,00	43,91	42,63	43,91	423K	82
20/01/2021	-1,42%	-0,62	43,06	43,68	42,97	44,20	193K	112
19/01/2021	1,44%	0,62	43,68	43,06	42,21	44,18	1M	106
18/01/2021	-0,07%	-0,03	43,06	43,09	41,90	44,84	287K	167
15/01/2021	-5,09%	-2,31	43,09	45,94	42,14	45,94	1M	387
14/01/2021	1,07%	0,48	45,40	47,49	44,64	47,49	956K	99
13/01/2021	-1,36%	-0,62	44,92	45,39	44,60	45,70	513K	117
12/01/2021	-0,76%	-0,35	45,54	46,01	45,24	47,16	1M	130
11/01/2021	1,86%	0,84	45,89	45,05	44,80	46,10	2M	129
08/01/2021	-0,97%	-0,44	45,05	46,00	44,40	46,00	285K	131
07/01/2021	5,42%	2,34	45,49	44,52	44,32	45,95	2M	192
06/01/2021	7,13%	2,87	43,15	41,73	41,56	43,99	1M	165
05/01/2021	2,10%	0,83	40,28	39,93	39,37	40,90	2M	143
04/01/2021	1,62%	0,63	39,45	39,50	38,53	39,50	632K	250
30/12/2020	-0,51%	-0,20	38,82	39,24	38,40	39,24	1M	192
29/12/2020	-0,56%	-0,22	39,02	39,10	38,47	39,49	674K	122
28/12/2020	-0,66%	-0,26	39,24	40,18	39,07	40,25	424K	634
23/12/2020	5,36%	2,01	39,50	37,56	37,56	39,59	814K	80
22/12/2020	-1,24%	-0,47	37,49	38,18	37,49	38,36	138K	89
21/12/2020	3,04%	1,12	37,96	38,04	37,40	38,60	652K	166
18/12/2020	-1,39%	-0,52	36,84	37,85	36,74	37,85	1M	98
17/12/2020	-1,58%	-0,60	37,36	38,56	37,36	38,56	691K	100
16/12/2020	0,96%	0,36	37,96	38,40	37,65	38,40	167K	92
15/12/2020	3,21%	1,17	37,60	37,00	36,78	37,90	2M	84
14/12/2020	-1,25%	-0,46	36,43	36,89	36,43	37,54	150K	112
11/12/2020	-0,05%	-0,02	36,89	37,25	36,35	37,25	79K	83
10/12/2020	-2,17%	-0,82	36,91	37,18	36,80	37,22	262K	92
09/12/2020	1,86%	0,69	37,73	37,41	36,72	37,74	159K	73
08/12/2020	-1,25%	-0,47	37,04	37,06	36,42	37,44	497K	94
07/12/2020	-1,08%	-0,41	37,51	38,69	37,18	38,69	950K	151
04/12/2020	-	-	37,92	38,32	37,63	38,74	721K	107

Date,Open,High,Low,Close,Volume
23-Jun-21,54.07,55.09,54.07,54.54,1050876
22-Jun-21,54.63,54.75,54.07,54.08,944762
21-Jun-21,52.92,54.35,52.92,54.18,214664
18-Jun-21,53.27,53.32,51.95,52.96,589391
17-Jun-21,57.92,58.05,53.72,53.72,616137
16-Jun-21,56.88,57.99,55.77,57.70,641304
15-Jun-21,57.30,58.04,57.22,57.22,244093
14-Jun-21,59.80,59.80,56.79,57.23,177321
11-Jun-21,57.13,58.44,57.13,58.44,115834
10-Jun-21,58.09,58.80,57.13,57.13,318107
09-Jun-21,58.48,58.53,57.80,58.09,283290
08-Jun-21,59.10,59.15,58.69,58.81,315235
07-Jun-21,59.22,59.64,59.00,59.15,1052519
04-Jun-21,59.59,59.60,58.90,58.92,2821768
02-Jun-21,61.11,61.32,59.28,59.30,516089
01-Jun-21,60.99,61.11,60.54,60.84,478513
31-May-21,60.70,60.73,59.09,60.17,222977
28-May-21,61.39,61.44,60.63,60.70,209872
27-May-21,62.19,62.50,61.00,61.72,79666
26-May-21,61.53,62.02,61.00,61.85,374317
25-May-21,61.40,62.50,61.40,61.65,246305
24-May-21,61.12,61.96,61.12,61.96,638811
21-May-21,60.59,61.61,60.41,61.26,257962
20-May-21,60.93,61.04,59.98,60.15,99231
19-May-21,60.50,61.43,60.10,61.38,518001
18-May-21,63.90,63.90,61.75,61.90,273972
17-May-21,61.98,63.21,61.98,63.21,659436
14-May-21,61.32,62.00,61.10,61.94,179435
13-May-21,59.94,62.05,59.94,61.84,600518
12-May-21,58.99,61.70,58.99,60.66,362682
11-May-21,61.01,61.49,59.60,59.62,695985
10-May-21,61.16,61.75,60.90,61.00,327445
07-May-21,60.21,61.01,59.81,61.01,498239
06-May-21,61.31,62.24,60.05,61.68,406034
05-May-21,62.31,62.35,61.50,62.11,281544
04-May-21,61.42,62.47,60.90,62.31,848201
03-May-21,61.50,62.00,61.01,61.90,1226930
30-Apr-21,61.54,61.95,61.35,61.50,713670
29-Apr-21,60.34,61.99,60.34,61.95,596543
28-Apr-21,61.29,61.29,60.34,60.34,339128
27-Apr-21,60.45,61.85,60.36,61.85,237253
26-Apr-21,61.00,61.00,60.11,60.45,348361
23-Apr-21,58.00,60.60,58.00,60.53,846721
22-Apr-21,59.40,59.81,58.37,58.49,495780
20-Apr-21,60.94,60.94,58.55,59.40,986693
19-Apr-21,61.70,61.91,60.88,60.94,1677673
16-Apr-21,59.51,61.70,59.51,61.70,708266
15-Apr-21,59.11,59.51,57.84,59.51,738626
14-Apr-21,58.23,59.90,55.43,59.61,669816
13-Apr-21,58.99,58.99,56.50,56.99,1409195
12-Apr-21,57.62,58.52,56.65,58.52,537633
09-Apr-21,55.99,57.70,55.99,57.62,840820
08-Apr-21,56.39,56.39,54.96,55.98,644793
07-Apr-21,55.90,56.55,55.20,56.39,654946
06-Apr-21,56.24,56.24,55.06,55.82,565683
05-Apr-21,56.50,56.90,55.84,56.24,674306
01-Apr-21,55.36,56.57,55.15,56.57,899421
31-Mar-21,56.83,56.83,55.03,55.36,865048
30-Mar-21,55.43,57.50,55.43,56.83,855336
29-Mar-21,56.98,56.98,54.98,55.43,351507
26-Mar-21,56.60,57.15,56.36,56.98,2562954
25-Mar-21,53.65,55.71,53.50,55.71,944067
24-Mar-21,53.15,54.00,53.15,54.00,312688
23-Mar-21,54.10,54.10,52.50,53.15,2201554
22-Mar-21,54.49,54.55,53.50,53.94,248131
19-Mar-21,57.99,57.99,54.34,54.76,5441222
18-Mar-21,55.97,57.69,55.73,56.64,932344
17-Mar-21,55.42,56.94,55.00,55.70,523855
16-Mar-21,55.96,55.96,53.99,55.42,963430
15-Mar-21,56.20,56.55,55.25,55.96,2839736
12-Mar-21,54.01,56.00,54.01,56.00,610741
11-Mar-21,56.09,56.09,53.75,54.65,358553
10-Mar-21,55.60,56.53,54.77,56.09,498553
09-Mar-21,58.40,58.40,55.02,55.57,683102
08-Mar-21,54.00,56.50,54.00,56.19,947301
05-Mar-21,53.63,54.18,51.85,53.37,433967
04-Mar-21,53.30,53.35,51.25,52.86,2108202
03-Mar-21,53.47,55.65,52.99,53.64,3756907
02-Mar-21,52.45,53.47,52.45,52.92,3739954
01-Mar-21,51.93,52.45,51.26,52.43,427087
26-Feb-21,51.05,51.49,50.03,51.31,3094951
25-Feb-21,52.40,53.18,51.70,52.00,2457347
24-Feb-21,50.52,52.01,50.02,51.93,467344
23-Feb-21,51.40,51.40,49.80,50.60,755726
22-Feb-21,51.00,52.20,50.57,50.91,2433628
19-Feb-21,49.01,51.00,49.01,51.00,317793
18-Feb-21,50.41,50.51,49.30,50.40,777041
17-Feb-21,45.00,50.36,45.00,49.54,2722633
12-Feb-21,45.49,45.49,44.00,45.26,330224
11-Feb-21,44.75,44.75,43.78,44.00,333077
10-Feb-21,45.27,45.40,44.64,44.75,248198
09-Feb-21,44.76,45.28,44.68,44.87,207374
08-Feb-21,44.46,44.86,43.92,44.76,436764
05-Feb-21,44.60,45.09,43.69,43.93,903007
04-Feb-21,42.47,44.40,41.97,44.17,304544
03-Feb-21,41.40,42.79,40.89,42.63,250564
02-Feb-21,43.50,43.50,40.85,41.37,317080
01-Feb-21,41.93,41.93,40.62,41.02,313516
29-Jan-21,42.21,42.68,41.00,41.15,114511
28-Jan-21,40.01,42.20,40.01,41.93,294351
27-Jan-21,41.70,42.00,40.55,41.07,475427
26-Jan-21,43.91,44.78,42.00,42.38,436079
22-Jan-21,42.60,43.90,42.45,43.90,558843
21-Jan-21,43.91,43.91,42.63,43.00,423442
20-Jan-21,43.68,44.20,42.97,43.06,193188
19-Jan-21,43.06,44.18,42.21,43.68,1226072
18-Jan-21,43.09,44.84,41.90,43.06,287240
15-Jan-21,45.94,45.94,42.14,43.09,1012570
14-Jan-21,47.49,47.49,44.64,45.40,955867
13-Jan-21,45.39,45.70,44.60,44.92,513261
12-Jan-21,46.01,47.16,45.24,45.54,1266867
11-Jan-21,45.05,46.10,44.80,45.89,1752391
08-Jan-21,46.00,46.00,44.40,45.05,284529
07-Jan-21,44.52,45.95,44.32,45.49,1917244
06-Jan-21,41.73,43.99,41.56,43.15,1146615
05-Jan-21,39.93,40.90,39.37,40.28,1581780
04-Jan-21,39.50,39.50,38.53,39.45,631777
30-Dec-20,39.24,39.24,38.40,38.82,1402239
29-Dec-20,39.10,39.49,38.47,39.02,673681
28-Dec-20,40.18,40.25,39.07,39.24,424061
23-Dec-20,37.56,39.59,37.56,39.50,813916
22-Dec-20,38.18,38.36,37.49,37.49,137777
21-Dec-20,38.04,38.60,37.40,37.96,652037
18-Dec-20,37.85,37.85,36.74,36.84,1253468
17-Dec-20,38.56,38.56,37.36,37.36,691305
16-Dec-20,38.40,38.40,37.65,37.96,166932
15-Dec-20,37.00,37.90,36.78,37.60,2047989
14-Dec-20,36.89,37.54,36.43,36.43,149725
11-Dec-20,37.25,37.25,36.35,36.89,79453
10-Dec-20,37.18,37.22,36.80,36.91,262420
09-Dec-20,37.41,37.74,36.72,37.73,158821
08-Dec-20,37.06,37.44,36.42,37.04,496914
07-Dec-20,38.69,38.69,37.18,37.51,950215
04-Dec-20,38.32,38.74,37.63,37.92,720722

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: WFCO34

cotações, gráficos e mais...