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
28/02/2020	-6,18%	-11,73	178,20	184,38	178,20	184,60	111K	12
27/02/2020	-4,11%	-8,14	189,93	194,60	189,93	197,50	295K	9
26/02/2020	-5,81%	-12,22	198,07	199,35	197,50	199,35	157K	11
21/02/2020	0,70%	1,47	210,29	208,82	208,19	210,29	279K	4
20/02/2020	1,21%	2,50	208,82	206,00	206,00	208,82	584K	10

19/02/2020	0,25%	0,51	206,32	206,00	206,00	206,70	359K	6
18/02/2020	-2,41%	-5,09	205,81	204,25	204,00	205,81	328K	4
17/02/2020	1,33%	2,76	210,90	210,90	210,90	210,90	148K	1
14/02/2020	-1,19%	-2,51	208,14	206,30	206,30	208,14	166K	2
13/02/2020	0,62%	1,30	210,65	210,65	210,65	210,65	126K	1
12/02/2020	0,23%	0,47	209,35	209,01	209,01	209,35	251K	2
11/02/2020	0,64%	1,32	208,88	207,56	207,56	208,88	814K	6
10/02/2020	-0,06%	-0,13	207,56	206,69	206,69	207,56	435K	9
07/02/2020	0,44%	0,91	207,69	206,78	206,78	207,69	311K	4
06/02/2020	0,55%	1,14	206,78	205,70	204,33	206,78	247K	5
05/02/2020	1,19%	2,42	205,64	205,64	205,64	205,64	62K	1
04/02/2020	1,05%	2,12	203,22	203,22	203,22	203,22	20K	1
03/02/2020	-0,32%	-0,65	201,10	201,10	201,10	201,10	181K	1
31/01/2020	-0,10%	-0,21	201,75	201,00	201,00	201,75	40K	2
30/01/2020	1,71%	3,40	201,96	201,96	201,96	201,96	20K	1
28/01/2020	0,80%	1,58	198,56	198,56	198,56	198,56	199K	1
24/01/2020	-2,38%	-4,80	196,98	201,50	196,98	201,50	219K	4
23/01/2020	-1,20%	-2,45	201,78	201,64	201,64	202,50	101K	4
22/01/2020	-2,39%	-5,00	204,23	203,71	203,71	204,53	286K	3
21/01/2020	1,87%	3,84	209,23	209,23	209,23	209,23	21K	1
17/01/2020	-0,76%	-1,58	205,39	205,24	205,24	205,39	164K	2
16/01/2020	2,48%	5,01	206,97	206,97	206,97	206,97	21K	1
15/01/2020	-1,11%	-2,26	201,96	201,90	201,90	202,26	121K	3
14/01/2020	-5,79%	-12,56	204,22	210,09	204,22	210,09	103K	3
13/01/2020	0,10%	0,21	216,78	216,30	216,30	217,50	195K	5
10/01/2020	0,82%	1,76	216,57	216,95	216,57	216,95	130K	2

09/01/2020	-0,49%	-1,06	214,81	214,81	214,81	214,81	21K	1
08/01/2020	0,09%	0,20	215,87	216,61	215,87	216,99	673K	3
07/01/2020	-0,25%	-0,53	215,67	215,25	215,25	215,67	65K	3
06/01/2020	0,29%	0,62	216,20	216,60	215,97	216,60	130K	3
03/01/2020	-0,54%	-1,16	215,58	215,50	215,00	216,45	755K	6
02/01/2020	0,41%	0,88	216,74	216,50	216,50	216,74	130K	2
30/12/2019	-1,47%	-3,23	215,86	215,86	215,86	215,86	43K	1
27/12/2019	-0,84%	-1,86	219,09	219,09	219,09	219,09	88K	1
26/12/2019	-0,03%	-0,07	220,95	220,95	220,95	220,95	44K	1
23/12/2019	0,68%	1,50	221,02	220,95	220,95	221,02	265K	2
18/12/2019	-0,19%	-0,42	219,52	220,34	219,52	220,34	44K	2
17/12/2019	-1,33%	-2,96	219,94	222,60	219,94	222,60	663K	3
16/12/2019	0,29%	0,64	222,90	222,00	222,00	222,90	535K	2
13/12/2019	-0,81%	-1,81	222,26	220,82	220,82	222,26	707K	2
12/12/2019	1,69%	3,73	224,07	220,70	220,70	224,07	398K	3
11/12/2019	-1,10%	-2,46	220,34	223,05	219,46	223,05	396K	3
10/12/2019	-0,98%	-2,20	222,80	223,00	222,80	223,00	89K	4
09/12/2019	-0,54%	-1,22	225,00	225,30	225,00	225,30	45K	2
06/12/2019	0,86%	1,92	226,22	227,00	226,22	227,00	68K	2
04/12/2019	1,80%	3,96	224,30	224,30	224,30	224,30	90K	2
03/12/2019	-3,65%	-8,34	220,34	220,00	220,00	220,34	220K	5
02/12/2019	-1,68%	-3,91	228,68	228,68	228,68	228,68	503K	2
28/11/2019	0,00%	0,00	232,59	232,59	232,59	232,59	23K	1
27/11/2019	1,22%	2,80	232,59	232,50	230,55	232,59	93K	4
26/11/2019	0,59%	1,34	229,79	229,79	229,79	229,79	46K	1
25/11/2019	0,07%	0,15	228,45	228,45	228,45	228,45	23K	1

22/11/2019	1,10%	2,48	228,30	228,30	228,30	228,30	23K	1
21/11/2019	-0,30%	-0,68	225,82	227,10	225,82	227,10	226K	3
18/11/2019	-0,17%	-0,38	226,50	226,50	226,50	226,50	91K	3
12/11/2019	0,77%	1,74	226,88	227,55	225,90	227,55	91K	3
11/11/2019	-0,50%	-1,13	225,14	224,20	223,05	225,14	112K	4
08/11/2019	2,62%	5,77	226,27	226,27	226,27	226,27	23K	1
07/11/2019	1,17%	2,56	220,50	222,14	220,50	222,60	133K	4
06/11/2019	3,58%	7,53	217,94	217,94	217,94	217,94	22K	1
04/11/2019	0,87%	1,82	210,41	209,47	209,47	210,41	63K	3
01/11/2019	0,43%	0,90	208,59	208,59	208,59	208,59	63K	1
31/10/2019	0,59%	1,21	207,69	207,69	207,69	207,69	166K	1
30/10/2019	-0,32%	-0,67	206,48	209,00	206,48	209,00	42K	2
28/10/2019	-0,41%	-0,85	207,15	207,15	207,15	207,15	41K	2
25/10/2019	1,16%	2,38	208,00	208,00	208,00	208,00	146K	1
24/10/2019	0,78%	1,60	205,62	205,20	205,20	205,62	82K	2
23/10/2019	-0,70%	-1,43	204,02	205,60	204,02	205,60	267K	4
22/10/2019	-1,23%	-2,55	205,45	206,45	205,45	206,45	41K	2
21/10/2019	0,00%	0,00	208,00	208,00	208,00	208,00	21K	1
18/10/2019	0,10%	0,21	208,00	208,00	208,00	208,00	21K	1
15/10/2019	1,52%	3,11	207,79	212,40	207,79	212,40	42K	2
14/10/2019	3,92%	7,73	204,68	203,00	203,00	204,68	41K	2
09/10/2019	-0,93%	-1,85	196,95	196,95	196,95	196,95	551K	1
04/10/2019	0,93%	1,83	198,80	198,80	198,80	198,80	20K	1
03/10/2019	-1,75%	-3,51	196,97	197,60	196,97	197,60	99K	4
02/10/2019	-2,35%	-4,83	200,48	202,60	200,48	202,60	40K	2
01/10/2019	0,58%	1,18	205,31	205,31	205,31	205,31	205K	1

25/09/2019	1,36%	2,73	204,13	205,55	204,13	205,55	3M	2
20/09/2019	1,16%	2,31	201,40	201,40	201,40	201,40	20K	1
16/09/2019	0,00%	0,00	199,09	199,09	199,09	199,09	20K	1
12/09/2019	0,35%	0,69	199,09	199,09	199,09	199,09	40K	1
10/09/2019	3,61%	6,91	198,40	198,40	198,40	198,40	20K	1
06/09/2019	-0,16%	-0,31	191,49	193,00	191,49	193,00	38K	2
04/09/2019	-0,28%	-0,53	191,80	191,80	191,80	191,80	19K	1
03/09/2019	0,50%	0,96	192,33	192,00	192,00	192,40	1M	3
30/08/2019	-0,57%	-1,10	191,37	191,37	191,37	191,37	19K	1
29/08/2019	4,30%	7,94	192,47	191,80	191,80	192,47	135K	5
27/08/2019	-1,06%	-1,97	184,53	184,53	184,53	184,53	55K	2
26/08/2019	1,09%	2,01	186,50	186,50	186,50	186,50	186K	9
23/08/2019	2,21%	3,99	184,49	184,49	184,49	184,49	55K	1
21/08/2019	0,00%	0,00	180,50	181,50	180,50	181,50	109K	3
20/08/2019	-2,01%	-3,70	180,50	180,80	180,50	180,80	145K	2
19/08/2019	3,87%	6,86	184,20	177,34	177,34	184,20	237K	6
16/08/2019	2,08%	3,61	177,34	177,34	177,34	177,34	18K	1
15/08/2019	-2,40%	-4,27	173,73	177,17	173,73	177,17	88K	5
14/08/2019	-2,01%	-3,65	178,00	178,00	178,00	179,17	71K	3
13/08/2019	-0,08%	-0,15	181,65	182,88	181,65	182,88	310K	6
12/08/2019	-0,39%	-0,71	181,80	182,51	181,80	182,80	182K	8
09/08/2019	0,09%	0,16	182,51	182,08	181,38	183,34	200K	7
07/08/2019	-1,47%	-2,72	182,35	182,35	182,35	182,35	36K	2
06/08/2019	1,69%	3,07	185,07	181,47	181,47	185,07	55K	3
05/08/2019	-0,93%	-1,71	182,00	182,00	182,00	182,00	164K	3
02/08/2019	4,32%	7,61	183,71	181,63	181,63	183,71	110K	5

01/08/2019	-4,04%	-7,41	176,10	184,20	176,10	184,20	72K	4
30/07/2019	-0,01%	-0,02	183,51	182,38	182,38	183,51	201K	4
29/07/2019	-1,03%	-1,91	183,53	183,53	183,53	183,53	18K	1
26/07/2019	2,15%	3,90	185,44	185,21	185,21	186,00	130K	3
25/07/2019	-0,50%	-0,91	181,54	183,88	181,54	183,88	55K	3
24/07/2019	3,97%	6,96	182,45	181,20	181,20	182,45	201K	3
23/07/2019	1,27%	2,20	175,49	173,20	173,20	175,49	366K	4
22/07/2019	0,50%	0,86	173,29	173,29	173,29	173,29	17K	1
19/07/2019	1,16%	1,98	172,43	172,40	172,40	172,43	34K	2
18/07/2019	0,10%	0,17	170,45	170,45	170,45	170,45	17K	1
17/07/2019	-0,53%	-0,90	170,28	172,13	170,28	172,40	155K	4
16/07/2019	-1,95%	-3,40	171,18	170,59	170,59	171,18	68K	3
15/07/2019	-1,18%	-2,09	174,58	175,70	174,58	176,39	88K	4
12/07/2019	-1,45%	-2,60	176,67	178,00	176,67	178,42	213K	4
11/07/2019	0,84%	1,49	179,27	178,00	177,60	179,27	214K	4
10/07/2019	-1,86%	-3,37	177,78	179,38	177,78	179,38	54K	2
08/07/2019	-0,26%	-0,47	181,15	182,40	181,15	182,50	55K	3
05/07/2019	0,97%	1,74	181,62	184,45	181,62	184,45	55K	2
04/07/2019	-0,90%	-1,64	179,88	179,88	179,88	179,88	18K	1
02/07/2019	-0,48%	-0,88	181,52	181,52	181,52	181,52	18K	1
01/07/2019	0,81%	1,47	182,40	183,22	182,40	183,22	73K	2
28/06/2019	2,31%	4,09	180,93	182,40	180,93	182,40	128K	3
27/06/2019	-0,45%	-0,80	176,84	178,16	176,84	178,16	107K	2
25/06/2019	0,44%	0,78	177,64	177,64	177,64	177,64	18K	1
24/06/2019	-	-	176,86	176,86	176,86	176,86	18K	1

Date,Open,High,Low,Close,Volume
28-Feb-20,184.38,184.60,178.20,178.20,110679
27-Feb-20,194.60,197.50,189.93,189.93,294912
26-Feb-20,199.35,199.35,197.50,198.07,156572
21-Feb-20,208.82,210.29,208.19,210.29,278797
20-Feb-20,206.00,208.82,206.00,208.82,584330
19-Feb-20,206.00,206.70,206.00,206.32,358692
18-Feb-20,204.25,205.81,204.00,205.81,327636
17-Feb-20,210.90,210.90,210.90,210.90,147630
14-Feb-20,206.30,208.14,206.30,208.14,166144
13-Feb-20,210.65,210.65,210.65,210.65,126390
12-Feb-20,209.01,209.35,209.01,209.35,251050
11-Feb-20,207.56,208.88,207.56,208.88,813688
10-Feb-20,206.69,207.56,206.69,207.56,434658
07-Feb-20,206.78,207.69,206.78,207.69,310716
06-Feb-20,205.70,206.78,204.33,206.78,246937
05-Feb-20,205.64,205.64,205.64,205.64,61692
04-Feb-20,203.22,203.22,203.22,203.22,20322
03-Feb-20,201.10,201.10,201.10,201.10,180990
31-Jan-20,201.00,201.75,201.00,201.75,40275
30-Jan-20,201.96,201.96,201.96,201.96,20196
28-Jan-20,198.56,198.56,198.56,198.56,198560
24-Jan-20,201.50,201.50,196.98,196.98,219040
23-Jan-20,201.64,202.50,201.64,201.78,101020
22-Jan-20,203.71,204.53,203.71,204.23,286088
21-Jan-20,209.23,209.23,209.23,209.23,20923
17-Jan-20,205.24,205.39,205.24,205.39,164237
16-Jan-20,206.97,206.97,206.97,206.97,20697
15-Jan-20,201.90,202.26,201.90,201.96,121290
14-Jan-20,210.09,210.09,204.22,204.22,102875
13-Jan-20,216.30,217.50,216.30,216.78,195314
10-Jan-20,216.95,216.95,216.57,216.57,130056
09-Jan-20,214.81,214.81,214.81,214.81,21481
08-Jan-20,216.61,216.99,215.87,215.87,672519
07-Jan-20,215.25,215.67,215.25,215.67,64659
06-Jan-20,216.60,216.60,215.97,216.20,129668
03-Jan-20,215.50,216.45,215.00,215.58,755006
02-Jan-20,216.50,216.74,216.50,216.74,129924
30-Dec-19,215.86,215.86,215.86,215.86,43172
27-Dec-19,219.09,219.09,219.09,219.09,87636
26-Dec-19,220.95,220.95,220.95,220.95,44190
23-Dec-19,220.95,221.02,220.95,221.02,265147
18-Dec-19,220.34,220.34,219.52,219.52,43986
17-Dec-19,222.60,222.60,219.94,219.94,663133
16-Dec-19,222.00,222.90,222.00,222.90,534870
13-Dec-19,220.82,222.26,220.82,222.26,706768
12-Dec-19,220.70,224.07,220.70,224.07,398271
11-Dec-19,223.05,223.05,219.46,220.34,395834
10-Dec-19,223.00,223.00,222.80,222.80,89161
09-Dec-19,225.30,225.30,225.00,225.00,45030
06-Dec-19,227.00,227.00,226.22,226.22,68022
04-Dec-19,224.30,224.30,224.30,224.30,89720
03-Dec-19,220.00,220.34,220.00,220.34,220204
02-Dec-19,228.68,228.68,228.68,228.68,503096
28-Nov-19,232.59,232.59,232.59,232.59,23259
27-Nov-19,232.50,232.59,230.55,232.59,92798
26-Nov-19,229.79,229.79,229.79,229.79,45958
25-Nov-19,228.45,228.45,228.45,228.45,22845
22-Nov-19,228.30,228.30,228.30,228.30,22830
21-Nov-19,227.10,227.10,225.82,225.82,226403
18-Nov-19,226.50,226.50,226.50,226.50,90600
12-Nov-19,227.55,227.55,225.90,226.88,90623
11-Nov-19,224.20,225.14,223.05,225.14,111987
08-Nov-19,226.27,226.27,226.27,226.27,22627
07-Nov-19,222.14,222.60,220.50,220.50,132773
06-Nov-19,217.94,217.94,217.94,217.94,21794
04-Nov-19,209.47,210.41,209.47,210.41,62988
01-Nov-19,208.59,208.59,208.59,208.59,62577
31-Oct-19,207.69,207.69,207.69,207.69,166152
30-Oct-19,209.00,209.00,206.48,206.48,41548
28-Oct-19,207.15,207.15,207.15,207.15,41430
25-Oct-19,208.00,208.00,208.00,208.00,145600
24-Oct-19,205.20,205.62,205.20,205.62,82206
23-Oct-19,205.60,205.60,204.02,204.02,266806
22-Oct-19,206.45,206.45,205.45,205.45,41190
21-Oct-19,208.00,208.00,208.00,208.00,20800
18-Oct-19,208.00,208.00,208.00,208.00,20800
15-Oct-19,212.40,212.40,207.79,207.79,42019
14-Oct-19,203.00,204.68,203.00,204.68,40768
09-Oct-19,196.95,196.95,196.95,196.95,551460
04-Oct-19,198.80,198.80,198.80,198.80,19880
03-Oct-19,197.60,197.60,196.97,196.97,98677
02-Oct-19,202.60,202.60,200.48,200.48,40308
01-Oct-19,205.31,205.31,205.31,205.31,205310
25-Sep-19,205.55,205.55,204.13,204.13,3473653
20-Sep-19,201.40,201.40,201.40,201.40,20140
16-Sep-19,199.09,199.09,199.09,199.09,19909
12-Sep-19,199.09,199.09,199.09,199.09,39818
10-Sep-19,198.40,198.40,198.40,198.40,19840
06-Sep-19,193.00,193.00,191.49,191.49,38449
04-Sep-19,191.80,191.80,191.80,191.80,19180
03-Sep-19,192.00,192.40,192.00,192.33,1327513
30-Aug-19,191.37,191.37,191.37,191.37,19137
29-Aug-19,191.80,192.47,191.80,192.47,134571
27-Aug-19,184.53,184.53,184.53,184.53,55359
26-Aug-19,186.50,186.50,186.50,186.50,186500
23-Aug-19,184.49,184.49,184.49,184.49,55347
21-Aug-19,181.50,181.50,180.50,180.50,108520
20-Aug-19,180.80,180.80,180.50,180.50,144610
19-Aug-19,177.34,184.20,177.34,184.20,236890
16-Aug-19,177.34,177.34,177.34,177.34,17734
15-Aug-19,177.17,177.17,173.73,173.73,87774
14-Aug-19,178.00,179.17,178.00,178.00,71434
13-Aug-19,182.88,182.88,181.65,181.65,309594
12-Aug-19,182.51,182.80,181.80,181.80,182249
09-Aug-19,182.08,183.34,181.38,182.51,199907
07-Aug-19,182.35,182.35,182.35,182.35,36470
06-Aug-19,181.47,185.07,181.47,185.07,55087
05-Aug-19,182.00,182.00,182.00,182.00,163800
02-Aug-19,181.63,183.71,181.63,183.71,109658
01-Aug-19,184.20,184.20,176.10,176.10,72284
30-Jul-19,182.38,183.51,182.38,183.51,200745
29-Jul-19,183.53,183.53,183.53,183.53,18353
26-Jul-19,185.21,186.00,185.21,185.44,129907
25-Jul-19,183.88,183.88,181.54,181.54,54882
24-Jul-19,181.20,182.45,181.20,182.45,200570
23-Jul-19,173.20,175.49,173.20,175.49,365685
22-Jul-19,173.29,173.29,173.29,173.29,17329
19-Jul-19,172.40,172.43,172.40,172.43,34483
18-Jul-19,170.45,170.45,170.45,170.45,17045
17-Jul-19,172.13,172.40,170.28,170.28,154894
16-Jul-19,170.59,171.18,170.59,171.18,68394
15-Jul-19,175.70,176.39,174.58,174.58,87806
12-Jul-19,178.00,178.42,176.67,176.67,213002
11-Jul-19,178.00,179.27,177.60,179.27,213781
10-Jul-19,179.38,179.38,177.78,177.78,53654
08-Jul-19,182.40,182.50,181.15,181.15,54605
05-Jul-19,184.45,184.45,181.62,181.62,55052
04-Jul-19,179.88,179.88,179.88,179.88,17988
02-Jul-19,181.52,181.52,181.52,181.52,18152
01-Jul-19,183.22,183.22,182.40,182.40,73042
28-Jun-19,182.40,182.40,180.93,180.93,127533
27-Jun-19,178.16,178.16,176.84,176.84,106764
25-Jun-19,177.64,177.64,177.64,177.64,17764
24-Jun-19,176.86,176.86,176.86,176.86,17686

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: WFCO34