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
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	0,99%	0,37	37,92	38,32	37,63	38,74	721K	107
03/12/2020	-1,00%	-0,38	37,55	37,93	37,00	37,93	291K	150
02/12/2020	3,18%	1,17	37,93	37,00	36,40	37,93	352K	123
01/12/2020	-0,14%	-0,05	36,76	37,04	36,75	37,74	117K	87
30/11/2020	-3,13%	-1,19	36,81	38,00	36,75	38,18	362K	119
27/11/2020	-1,45%	-0,56	38,00	38,39	37,66	38,45	273K	108
26/11/2020	1,15%	0,44	38,56	38,20	37,59	38,60	155K	79
25/11/2020	-0,65%	-0,25	38,12	39,00	37,53	39,18	1M	121
24/11/2020	6,88%	2,47	38,37	36,00	36,00	38,72	690K	130
23/11/2020	4,06%	1,40	35,90	35,16	34,50	35,90	284K	103
20/11/2020	-0,66%	-0,23	34,50	35,00	34,30	35,00	139K	114
19/11/2020	3,06%	1,03	34,73	33,70	33,42	34,76	92K	78
18/11/2020	1,29%	0,43	33,70	33,55	33,27	34,50	290K	107
17/11/2020	-1,39%	-0,47	33,27	33,74	33,00	33,74	159K	68
16/11/2020	2,06%	0,68	33,74	33,49	33,24	34,17	331K	93
13/11/2020	1,88%	0,61	33,06	32,44	32,44	33,06	95K	78
12/11/2020	-0,64%	-0,21	32,45	32,25	31,92	32,67	128K	92
11/11/2020	-0,46%	-0,15	32,66	33,15	32,66	33,32	241K	100
10/11/2020	0,18%	0,06	32,81	33,50	32,07	33,50	706K	136
09/11/2020	10,01%	2,98	32,75	30,35	30,35	33,78	2M	437
06/11/2020	-4,25%	-1,32	29,77	32,00	29,46	32,00	395K	387
05/11/2020	-0,35%	-0,11	31,09	30,77	30,50	31,53	271K	98
04/11/2020	-1,92%	-0,61	31,20	32,00	30,50	32,00	88K	102
03/11/2020	4,74%	1,44	31,81	31,00	31,00	32,25	3M	151
30/10/2020	-0,33%	-0,10	30,37	31,00	30,00	31,00	507K	153
29/10/2020	-75,18%	-92,29	30,47	31,61	30,06	31,61	472K	171
28/10/2020	-1,05%	-1,30	122,76	124,10	119,49	124,10	554K	96
27/10/2020	-3,15%	-4,03	124,06	129,00	124,06	129,00	685K	143
26/10/2020	-2,73%	-3,59	128,09	131,90	127,49	131,90	570K	142
23/10/2020	0,83%	1,08	131,68	129,01	129,01	132,35	379K	130
22/10/2020	2,73%	3,47	130,60	129,00	126,50	130,60	508K	199
21/10/2020	-0,29%	-0,37	127,13	127,99	127,00	128,53	113K	17
20/10/2020	-0,39%	-0,50	127,50	125,00	125,00	129,20	247K	26
19/10/2020	-0,52%	-0,67	128,00	128,75	126,31	128,75	487K	30
16/10/2020	-0,48%	-0,62	128,67	130,00	127,89	130,00	109K	16
15/10/2020	-1,34%	-1,76	129,29	129,50	127,50	129,50	251K	34
14/10/2020	-5,44%	-7,54	131,05	132,40	130,71	132,63	673K	53
13/10/2020	-1,06%	-1,49	138,59	142,00	138,59	142,00	29K	12
09/10/2020	-1,05%	-1,48	140,08	141,00	139,38	141,00	33K	8
08/10/2020	1,40%	1,95	141,56	139,61	139,28	141,56	39K	4
07/10/2020	3,58%	4,82	139,61	137,22	137,22	140,22	281K	23
06/10/2020	-0,58%	-0,79	134,79	137,59	134,79	138,56	212K	18
05/10/2020	-0,24%	-0,33	135,58	137,60	135,58	137,60	47K	12
02/10/2020	1,99%	2,65	135,91	131,20	130,81	136,50	132K	18
01/10/2020	0,81%	1,07	133,26	132,27	131,60	133,59	227K	15
30/09/2020	0,40%	0,53	132,19	131,66	131,10	134,80	292K	15
29/09/2020	-2,28%	-3,07	131,66	131,35	130,91	131,88	73K	9
28/09/2020	2,52%	3,31	134,73	131,42	131,42	137,00	218K	14
25/09/2020	2,01%	2,59	131,42	130,41	130,41	131,42	63K	4
24/09/2020	0,26%	0,33	128,83	128,00	127,00	129,01	244K	11
23/09/2020	-0,86%	-1,12	128,50	132,41	127,99	132,41	69K	9
22/09/2020	-0,22%	-0,29	129,62	129,00	129,00	129,62	53K	3
21/09/2020	-4,22%	-5,72	129,91	132,20	128,57	133,00	294K	17
18/09/2020	3,05%	4,01	135,63	133,20	133,20	135,63	64K	9
17/09/2020	-2,88%	-3,91	131,62	133,50	131,62	133,78	85K	6
16/09/2020	2,47%	3,27	135,53	132,20	132,20	135,53	269K	15
15/09/2020	0,62%	0,82	132,26	131,00	131,00	132,26	357K	21
14/09/2020	1,19%	1,54	131,44	130,97	130,00	132,00	101K	10
11/09/2020	1,61%	2,06	129,90	127,84	125,95	129,90	1M	12
10/09/2020	0,89%	1,13	127,84	127,00	127,00	129,90	1M	12
09/09/2020	-2,10%	-2,72	126,71	128,19	125,00	128,19	1M	28
08/09/2020	-1,78%	-2,35	129,43	131,10	127,20	131,10	1M	25
04/09/2020	1,74%	2,26	131,78	131,62	130,20	132,01	162K	12
03/09/2020	-1,91%	-2,52	129,52	132,30	129,00	133,62	515K	29
02/09/2020	1,83%	2,37	132,04	128,99	128,99	132,04	1M	39
01/09/2020	-2,66%	-3,54	129,67	131,72	128,00	131,72	118K	25
31/08/2020	-0,36%	-0,48	133,21	134,00	132,00	134,00	287K	18
28/08/2020	-2,86%	-3,93	133,69	134,06	133,33	134,06	71K	9
27/08/2020	1,30%	1,76	137,62	133,99	133,99	137,68	93K	9
26/08/2020	-0,18%	-0,24	135,86	136,78	135,22	136,78	48K	7
25/08/2020	-0,67%	-0,92	136,10	136,90	135,30	136,90	12K	3
24/08/2020	3,09%	4,11	137,02	133,78	133,78	137,02	57K	10
21/08/2020	0,35%	0,46	132,91	133,20	132,20	133,21	61K	6
20/08/2020	-0,60%	-0,80	132,45	134,50	132,22	134,50	92K	6
19/08/2020	1,05%	1,39	133,25	132,00	132,00	133,25	332K	7
18/08/2020	-2,52%	-3,41	131,86	133,55	131,41	133,55	164K	10
17/08/2020	-1,66%	-2,28	135,27	136,00	133,70	136,57	397K	18
14/08/2020	2,45%	3,29	137,55	134,26	133,95	138,19	329K	14
13/08/2020	-2,57%	-3,54	134,26	137,00	133,83	137,00	89K	14
12/08/2020	0,68%	0,93	137,80	141,61	136,00	141,99	304K	30
11/08/2020	0,88%	1,19	136,87	136,80	136,80	141,09	200K	18
10/08/2020	-0,28%	-0,38	135,68	136,00	132,00	136,22	147K	14
07/08/2020	5,47%	7,06	136,06	132,88	132,88	136,06	834K	35
06/08/2020	-0,56%	-0,73	129,00	131,20	129,00	131,20	38K	8
05/08/2020	1,03%	1,32	129,73	127,60	127,60	130,00	85K	9
04/08/2020	-0,31%	-0,40	128,41	128,40	128,00	128,80	26K	6
03/08/2020	1,50%	1,90	128,81	127,80	127,80	130,39	544K	8
31/07/2020	0,16%	0,20	126,91	126,71	125,40	128,38	676K	33
30/07/2020	-4,91%	-6,54	126,71	130,00	126,50	130,00	284K	43
29/07/2020	0,96%	1,27	133,25	130,05	129,00	133,25	326K	21
28/07/2020	0,39%	0,51	131,98	132,19	131,85	132,70	160K	13
27/07/2020	-3,62%	-4,94	131,47	135,00	130,90	135,00	340K	16
24/07/2020	1,80%	2,41	136,41	137,20	136,41	140,29	90K	8
23/07/2020	-0,07%	-0,10	134,00	134,60	134,00	135,80	27K	4
22/07/2020	-1,47%	-2,00	134,10	134,00	132,26	134,10	322K	13
21/07/2020	3,27%	4,31	136,10	133,30	133,30	136,10	61K	3
20/07/2020	-2,16%	-2,91	131,79	132,20	131,08	132,54	74K	13
17/07/2020	-0,92%	-1,25	134,70	135,95	134,70	135,95	24K	4
16/07/2020	-0,07%	-0,10	135,95	136,81	135,03	139,10	178K	17
15/07/2020	4,26%	5,56	136,05	133,39	132,80	136,05	47K	9
14/07/2020	-5,44%	-7,51	130,49	137,00	128,00	137,00	446K	51
13/07/2020	2,00%	2,70	138,00	140,20	135,30	140,40	430K	22
10/07/2020	-	-	135,30	129,00	129,00	136,20	128K	20

Date,Open,High,Low,Close,Volume
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
03-Dec-20,37.93,37.93,37.00,37.55,290768
02-Dec-20,37.00,37.93,36.40,37.93,351781
01-Dec-20,37.04,37.74,36.75,36.76,116564
30-Nov-20,38.00,38.18,36.75,36.81,362231
27-Nov-20,38.39,38.45,37.66,38.00,273100
26-Nov-20,38.20,38.60,37.59,38.56,154918
25-Nov-20,39.00,39.18,37.53,38.12,1041298
24-Nov-20,36.00,38.72,36.00,38.37,690404
23-Nov-20,35.16,35.90,34.50,35.90,283825
20-Nov-20,35.00,35.00,34.30,34.50,139013
19-Nov-20,33.70,34.76,33.42,34.73,91875
18-Nov-20,33.55,34.50,33.27,33.70,290004
17-Nov-20,33.74,33.74,33.00,33.27,159481
16-Nov-20,33.49,34.17,33.24,33.74,330786
13-Nov-20,32.44,33.06,32.44,33.06,94584
12-Nov-20,32.25,32.67,31.92,32.45,128233
11-Nov-20,33.15,33.32,32.66,32.66,241374
10-Nov-20,33.50,33.50,32.07,32.81,705594
09-Nov-20,30.35,33.78,30.35,32.75,1520167
06-Nov-20,32.00,32.00,29.46,29.77,395294
05-Nov-20,30.77,31.53,30.50,31.09,271388
04-Nov-20,32.00,32.00,30.50,31.20,88147
03-Nov-20,31.00,32.25,31.00,31.81,2894387
30-Oct-20,31.00,31.00,30.00,30.37,506518
29-Oct-20,31.61,31.61,30.06,30.47,471703
28-Oct-20,124.10,124.10,119.49,122.76,554253
27-Oct-20,129.00,129.00,124.06,124.06,685351
26-Oct-20,131.90,131.90,127.49,128.09,569725
23-Oct-20,129.01,132.35,129.01,131.68,379063
22-Oct-20,129.00,130.60,126.50,130.60,507671
21-Oct-20,127.99,128.53,127.00,127.13,113313
20-Oct-20,125.00,129.20,125.00,127.50,246965
19-Oct-20,128.75,128.75,126.31,128.00,487074
16-Oct-20,130.00,130.00,127.89,128.67,108530
15-Oct-20,129.50,129.50,127.50,129.29,251058
14-Oct-20,132.40,132.63,130.71,131.05,673297
13-Oct-20,142.00,142.00,138.59,138.59,28782
09-Oct-20,141.00,141.00,139.38,140.08,33034
08-Oct-20,139.61,141.56,139.28,141.56,38569
07-Oct-20,137.22,140.22,137.22,139.61,281182
06-Oct-20,137.59,138.56,134.79,134.79,212077
05-Oct-20,137.60,137.60,135.58,135.58,46786
02-Oct-20,131.20,136.50,130.81,135.91,132196
01-Oct-20,132.27,133.59,131.60,133.26,227249
30-Sep-20,131.66,134.80,131.10,132.19,291848
29-Sep-20,131.35,131.88,130.91,131.66,72899
28-Sep-20,131.42,137.00,131.42,134.73,217529
25-Sep-20,130.41,131.42,130.41,131.42,62944
24-Sep-20,128.00,129.01,127.00,128.83,243580
23-Sep-20,132.41,132.41,127.99,128.50,69474
22-Sep-20,129.00,129.62,129.00,129.62,52953
21-Sep-20,132.20,133.00,128.57,129.91,293875
18-Sep-20,133.20,135.63,133.20,135.63,64253
17-Sep-20,133.50,133.78,131.62,131.62,84997
16-Sep-20,132.20,135.53,132.20,135.53,268901
15-Sep-20,131.00,132.26,131.00,132.26,356826
14-Sep-20,130.97,132.00,130.00,131.44,101090
11-Sep-20,127.84,129.90,125.95,129.90,1330008
10-Sep-20,127.00,129.90,127.00,127.84,1122402
09-Sep-20,128.19,128.19,125.00,126.71,1023688
08-Sep-20,131.10,131.10,127.20,129.43,1204538
04-Sep-20,131.62,132.01,130.20,131.78,162374
03-Sep-20,132.30,133.62,129.00,129.52,515317
02-Sep-20,128.99,132.04,128.99,132.04,1165910
01-Sep-20,131.72,131.72,128.00,129.67,117502
31-Aug-20,134.00,134.00,132.00,133.21,286883
28-Aug-20,134.06,134.06,133.33,133.69,70772
27-Aug-20,133.99,137.68,133.99,137.62,92772
26-Aug-20,136.78,136.78,135.22,135.86,47571
25-Aug-20,136.90,136.90,135.30,136.10,12249
24-Aug-20,133.78,137.02,133.78,137.02,57284
21-Aug-20,133.20,133.21,132.20,132.91,61083
20-Aug-20,134.50,134.50,132.22,132.45,91743
19-Aug-20,132.00,133.25,132.00,133.25,331773
18-Aug-20,133.55,133.55,131.41,131.86,163549
17-Aug-20,136.00,136.57,133.70,135.27,397003
14-Aug-20,134.26,138.19,133.95,137.55,328749
13-Aug-20,137.00,137.00,133.83,134.26,88952
12-Aug-20,141.61,141.99,136.00,137.80,303967
11-Aug-20,136.80,141.09,136.80,136.87,199906
10-Aug-20,136.00,136.22,132.00,135.68,147286
07-Aug-20,132.88,136.06,132.88,136.06,833540
06-Aug-20,131.20,131.20,129.00,129.00,37628
05-Aug-20,127.60,130.00,127.60,129.73,85317
04-Aug-20,128.40,128.80,128.00,128.41,25668
03-Aug-20,127.80,130.39,127.80,128.81,544333
31-Jul-20,126.71,128.38,125.40,126.91,675513
30-Jul-20,130.00,130.00,126.50,126.71,284163
29-Jul-20,130.05,133.25,129.00,133.25,325798
28-Jul-20,132.19,132.70,131.85,131.98,160097
27-Jul-20,135.00,135.00,130.90,131.47,339766
24-Jul-20,137.20,140.29,136.41,136.41,89863
23-Jul-20,134.60,135.80,134.00,134.00,26932
22-Jul-20,134.00,134.10,132.26,134.10,321872
21-Jul-20,133.30,136.10,133.30,136.10,60657
20-Jul-20,132.20,132.54,131.08,131.79,73906
17-Jul-20,135.95,135.95,134.70,134.70,24361
16-Jul-20,136.81,139.10,135.03,135.95,177871
15-Jul-20,133.39,136.05,132.80,136.05,47190
14-Jul-20,137.00,137.00,128.00,130.49,445615
13-Jul-20,140.20,140.40,135.30,138.00,430161
10-Jul-20,129.00,136.20,129.00,135.30,127869

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...