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
13/10/2026	-2,48%	-2,59	101,87	101,76	100,84	104,05	798K	1.052
09/10/2026	4,50%	4,50	104,46	102,80	102,40	104,70	127K	1.011
08/10/2026	-1,01%	-1,02	99,96	100,11	99,95	103,10	376K	966
07/10/2026	-0,79%	-0,80	100,98	100,53	98,38	100,98	2M	1.063
06/10/2026	0,27%	0,27	101,78	101,51	101,01	102,00	892K	1.731
05/10/2026	-3,53%	-3,71	101,51	103,87	100,53	103,87	1M	1.134
02/10/2026	0,34%	0,36	105,22	104,86	104,60	105,69	272K	860
01/10/2026	0,95%	0,99	104,86	103,91	101,61	104,86	2M	85
30/09/2026	-0,92%	-0,96	103,87	104,00	103,21	104,66	1M	58
29/09/2026	-0,33%	-0,35	104,83	105,00	104,80	105,72	360K	73
28/09/2026	-1,94%	-2,08	105,18	108,09	105,18	108,54	343K	2.013
25/09/2026	1,50%	1,59	107,26	107,00	106,48	107,60	176K	45
24/09/2026	0,00%	0,00	105,67	105,83	105,00	107,01	149K	53
23/09/2026	-0,56%	-0,60	105,67	105,90	105,52	107,32	447K	2.065
22/09/2026	-4,02%	-4,45	106,27	111,00	106,00	111,00	433K	1.096
21/09/2026	-0,09%	-0,10	110,72	110,50	110,25	110,80	29K	40
18/09/2026	-0,86%	-0,96	110,82	111,00	110,55	111,75	37K	39
17/09/2026	0,10%	0,11	111,78	112,43	110,80	112,90	150K	47
16/09/2026	-2,70%	-3,10	111,67	115,10	111,12	115,18	132K	73
15/09/2026	0,77%	0,88	114,77	114,00	113,09	117,37	155K	1.068
14/09/2026	-1,39%	-1,60	113,89	116,29	112,64	116,78	54K	62
11/09/2026	1,31%	1,49	115,49	114,73	114,38	116,38	583K	1.565
10/09/2026	-0,63%	-0,72	114,00	114,73	112,86	114,73	226K	39
09/09/2026	2,48%	2,78	114,72	113,06	111,33	114,72	43K	48
08/09/2026	-2,03%	-2,32	111,94	116,00	111,94	116,00	36K	53
04/09/2026	0,72%	0,82	114,26	111,17	111,17	115,47	813K	151
03/09/2026	-0,19%	-0,22	113,44	115,00	112,98	115,00	232K	86
02/09/2026	2,11%	2,35	113,66	113,00	112,87	114,69	299K	76
01/09/2026	1,51%	1,66	111,31	109,65	109,65	113,05	21K	61
31/08/2026	-2,42%	-2,72	109,65	113,10	109,65	113,10	267K	2.035
28/08/2026	2,68%	2,93	112,37	107,25	107,25	112,64	412K	958
27/08/2026	0,40%	0,44	109,44	108,40	108,00	109,94	26K	39
26/08/2026	0,20%	0,22	109,00	110,00	109,00	110,14	188K	1.045
25/08/2026	-0,66%	-0,72	108,78	108,57	107,93	109,00	254K	51
24/08/2026	1,89%	2,03	109,50	110,00	108,34	110,00	305K	46
21/08/2026	-1,06%	-1,15	107,47	108,02	107,25	109,18	611K	1.697
20/08/2026	-1,95%	-2,16	108,62	111,93	108,62	111,93	61K	50
19/08/2026	-2,67%	-3,04	110,78	113,82	110,64	113,82	42K	30
18/08/2026	1,43%	1,61	113,82	113,97	113,25	114,00	45K	23
17/08/2026	-1,08%	-1,23	112,21	115,20	112,21	116,25	15K	11
14/08/2026	-1,03%	-1,18	113,44	114,63	113,44	115,77	142K	19
13/08/2026	-0,99%	-1,15	114,62	114,50	114,39	114,62	5K	8
12/08/2026	2,69%	3,03	115,77	113,08	113,08	115,77	263K	15
11/08/2026	0,45%	0,51	112,74	112,50	111,76	113,19	153K	15
10/08/2026	0,89%	0,99	112,23	111,25	111,00	112,23	31K	17
07/08/2026	-0,06%	-0,07	111,24	110,18	109,99	111,24	8K	15
06/08/2026	-2,44%	-2,78	111,31	113,40	111,17	113,59	2M	442
05/08/2026	0,68%	0,77	114,09	114,00	113,64	114,53	79K	35
04/08/2026	1,85%	2,06	113,32	112,00	111,69	114,25	28K	22
03/08/2026	5,34%	5,64	111,26	110,44	110,11	111,33	27K	14
31/07/2026	-2,08%	-2,24	105,62	109,01	105,62	109,98	24K	10
30/07/2026	0,95%	1,01	107,86	106,85	106,82	108,29	18K	20
29/07/2026	-3,55%	-3,93	106,85	109,98	106,85	109,98	103K	23
28/07/2026	-0,93%	-1,04	110,78	110,93	110,78	111,37	14K	9
27/07/2026	1,95%	2,14	111,82	111,54	111,27	112,00	6K	10
24/07/2026	0,23%	0,25	109,68	109,62	109,43	109,68	13K	4
23/07/2026	0,15%	0,16	109,43	109,00	108,50	109,76	17K	18
22/07/2026	-1,38%	-1,53	109,27	110,50	108,89	110,50	12K	20
21/07/2026	1,06%	1,16	110,80	110,56	110,56	111,65	8K	8
20/07/2026	-1,46%	-1,62	109,64	112,02	109,64	112,47	8K	24
17/07/2026	-0,56%	-0,63	111,26	111,89	111,20	115,24	236K	50
16/07/2026	1,46%	1,61	111,89	111,99	111,11	113,33	338K	571
15/07/2026	1,88%	2,03	110,28	109,23	108,68	110,71	27K	37
14/07/2026	-3,14%	-3,51	108,25	110,70	107,00	112,40	90K	92
13/07/2026	0,34%	0,38	111,76	111,84	110,67	112,72	151K	114
10/07/2026	0,34%	0,38	111,38	111,22	111,05	111,38	10K	7
09/07/2026	0,33%	0,36	111,00	110,20	110,20	111,66	25K	14
08/07/2026	-1,65%	-1,86	110,64	112,50	110,00	112,50	18K	23
07/07/2026	0,46%	0,52	112,50	113,51	111,98	113,66	145K	31
06/07/2026	0,74%	0,82	111,98	111,40	111,40	113,00	151K	29
03/07/2026	-1,10%	-1,24	111,16	110,90	110,00	111,68	10K	13
02/07/2026	0,97%	1,08	112,40	111,90	111,00	112,41	14K	45
01/07/2026	4,47%	4,76	111,32	106,56	106,56	111,99	2M	64
30/06/2026	-1,59%	-1,72	106,56	106,11	106,11	108,11	1M	161
29/06/2026	0,36%	0,39	108,28	107,81	107,81	109,29	312K	21
26/06/2026	-1,49%	-1,63	107,89	110,03	107,63	110,24	3M	60
25/06/2026	2,55%	2,72	109,52	110,13	109,52	112,17	3M	67
24/06/2026	-1,80%	-1,96	106,80	108,00	106,80	109,99	626K	24
23/06/2026	0,68%	0,73	108,76	108,18	107,37	109,33	789K	82
22/06/2026	3,06%	3,21	108,03	105,68	105,68	108,11	1M	28
19/06/2026	-1,05%	-1,11	104,82	104,67	104,67	106,48	32K	15
18/06/2026	-0,88%	-0,94	105,93	108,70	105,93	109,12	703K	38
17/06/2026	-2,85%	-3,13	106,87	108,00	106,79	110,04	949K	100
16/06/2026	4,22%	4,45	110,00	103,43	102,64	110,00	571K	77
15/06/2026	-0,63%	-0,67	105,55	106,59	105,55	106,63	650K	30
12/06/2026	1,23%	1,29	106,22	105,75	105,75	106,37	486K	16
11/06/2026	-1,05%	-1,11	104,93	104,17	104,17	105,87	468K	22
10/06/2026	0,33%	0,35	106,04	106,85	106,04	107,44	1M	23
09/06/2026	1,07%	1,12	105,69	103,89	103,89	106,52	37K	21
08/06/2026	-0,79%	-0,83	104,57	105,40	104,57	106,50	279K	36
05/06/2026	5,98%	5,95	105,40	103,58	103,58	105,92	1M	86
03/06/2026	0,32%	0,32	99,45	99,13	98,32	99,45	11K	7
02/06/2026	2,81%	2,71	99,13	96,48	96,48	99,45	1M	28
01/06/2026	-1,16%	-1,13	96,42	98,01	96,42	98,23	3M	24
29/05/2026	1,63%	1,56	97,55	97,90	97,21	97,90	225K	35
28/05/2026	-0,46%	-0,44	95,99	96,01	95,66	97,88	18K	21
27/05/2026	-0,56%	-0,54	96,43	95,33	95,30	96,43	348K	15
26/05/2026	2,12%	2,01	96,97	94,96	94,96	97,39	509K	40
25/05/2026	-0,48%	-0,46	94,96	94,93	94,87	95,42	45K	19
22/05/2026	1,03%	0,97	95,42	95,54	95,42	96,03	1M	36
21/05/2026	-0,20%	-0,19	94,45	95,13	93,89	95,40	485K	17
20/05/2026	1,18%	1,10	94,64	94,06	93,33	95,41	239K	19
19/05/2026	0,86%	0,80	93,54	93,24	93,15	94,50	380K	18
18/05/2026	-0,20%	-0,19	92,74	92,61	92,10	93,25	17K	12
15/05/2026	0,90%	0,83	92,93	92,88	92,59	93,33	768K	15
14/05/2026	0,14%	0,13	92,10	94,00	91,26	94,00	841K	40
13/05/2026	0,40%	0,37	91,97	91,95	90,09	91,97	1M	54
12/05/2026	2,37%	2,12	91,60	90,34	89,53	91,64	1M	40
11/05/2026	-3,82%	-3,55	89,48	92,77	89,48	92,77	3M	82
08/05/2026	-3,53%	-3,40	93,03	96,90	92,57	96,90	2M	65
07/05/2026	-2,66%	-2,64	96,43	97,36	96,42	97,36	825K	33
06/05/2026	1,06%	1,04	99,07	98,80	98,50	100,10	1M	999
05/05/2026	-0,38%	-0,37	98,03	98,41	97,64	98,50	852K	45
04/05/2026	-2,69%	-2,72	98,40	99,81	98,35	99,81	61K	51
30/04/2026	-0,79%	-0,81	101,12	102,60	101,12	102,60	263K	24
29/04/2026	0,76%	0,77	101,93	101,16	101,10	102,20	36K	16
28/04/2026	0,75%	0,75	101,16	100,41	100,41	101,94	68K	34
27/04/2026	1,32%	1,31	100,41	99,47	99,42	100,58	99K	25
24/04/2026	-1,27%	-1,27	99,10	100,52	98,90	100,52	43K	47
23/04/2026	0,68%	0,68	100,37	100,65	99,01	101,08	14K	14
22/04/2026	-2,26%	-2,30	99,69	102,00	99,69	102,00	92K	30
20/04/2026	1,07%	1,08	101,99	100,00	100,00	102,20	47K	10
17/04/2026	-0,24%	-0,24	100,91	101,22	100,91	102,11	155K	16
16/04/2026	1,03%	1,03	101,15	100,12	99,89	102,15	443K	27
15/04/2026	-1,91%	-1,95	100,12	101,59	100,11	101,59	424K	32
14/04/2026	-5,04%	-5,42	102,07	107,49	100,57	107,49	1M	59
13/04/2026	0,29%	0,31	107,49	107,22	107,14	107,50	9K	7
10/04/2026	-1,88%	-2,05	107,18	108,20	106,96	108,20	205K	50
09/04/2026	1,41%	1,52	109,23	107,71	107,71	109,23	60K	6
08/04/2026	2,42%	2,55	107,71	108,15	107,50	108,34	146K	31
07/04/2026	0,27%	0,28	105,16	105,23	105,10	105,53	230K	70
06/04/2026	0,99%	1,03	104,88	104,89	103,85	105,15	49K	46
02/04/2026	-0,56%	-0,59	103,85	103,30	103,11	103,95	2M	24
01/04/2026	-	-	104,44	104,20	103,95	104,89	294K	24

Date,Open,High,Low,Close,Volume
13-Oct-26,101.76,104.05,100.84,101.87,798225
09-Oct-26,102.80,104.70,102.40,104.46,126808
08-Oct-26,100.11,103.10,99.95,99.96,375888
07-Oct-26,100.53,100.98,98.38,100.98,2024255
06-Oct-26,101.51,102.00,101.01,101.78,891812
05-Oct-26,103.87,103.87,100.53,101.51,1378981
02-Oct-26,104.86,105.69,104.60,105.22,272064
01-Oct-26,103.91,104.86,101.61,104.86,2246232
30-Sep-26,104.00,104.66,103.21,103.87,1140660
29-Sep-26,105.00,105.72,104.80,104.83,359559
28-Sep-26,108.09,108.54,105.18,105.18,343261
25-Sep-26,107.00,107.60,106.48,107.26,175721
24-Sep-26,105.83,107.01,105.00,105.67,148547
23-Sep-26,105.90,107.32,105.52,105.67,446701
22-Sep-26,111.00,111.00,106.00,106.27,433248
21-Sep-26,110.50,110.80,110.25,110.72,29413
18-Sep-26,111.00,111.75,110.55,110.82,37385
17-Sep-26,112.43,112.90,110.80,111.78,150299
16-Sep-26,115.10,115.18,111.12,111.67,131759
15-Sep-26,114.00,117.37,113.09,114.77,154879
14-Sep-26,116.29,116.78,112.64,113.89,53925
11-Sep-26,114.73,116.38,114.38,115.49,582992
10-Sep-26,114.73,114.73,112.86,114.00,225905
09-Sep-26,113.06,114.72,111.33,114.72,42821
08-Sep-26,116.00,116.00,111.94,111.94,35629
04-Sep-26,111.17,115.47,111.17,114.26,812926
03-Sep-26,115.00,115.00,112.98,113.44,231579
02-Sep-26,113.00,114.69,112.87,113.66,299031
01-Sep-26,109.65,113.05,109.65,111.31,21231
31-Aug-26,113.10,113.10,109.65,109.65,267189
28-Aug-26,107.25,112.64,107.25,112.37,411913
27-Aug-26,108.40,109.94,108.00,109.44,25595
26-Aug-26,110.00,110.14,109.00,109.00,187746
25-Aug-26,108.57,109.00,107.93,108.78,254476
24-Aug-26,110.00,110.00,108.34,109.50,304712
21-Aug-26,108.02,109.18,107.25,107.47,610526
20-Aug-26,111.93,111.93,108.62,108.62,61497
19-Aug-26,113.82,113.82,110.64,110.78,42414
18-Aug-26,113.97,114.00,113.25,113.82,44695
17-Aug-26,115.20,116.25,112.21,112.21,15270
14-Aug-26,114.63,115.77,113.44,113.44,142190
13-Aug-26,114.50,114.62,114.39,114.62,4811
12-Aug-26,113.08,115.77,113.08,115.77,263373
11-Aug-26,112.50,113.19,111.76,112.74,153246
10-Aug-26,111.25,112.23,111.00,112.23,30566
07-Aug-26,110.18,111.24,109.99,111.24,7506
06-Aug-26,113.40,113.59,111.17,111.31,2010387
05-Aug-26,114.00,114.53,113.64,114.09,79409
04-Aug-26,112.00,114.25,111.69,113.32,27843
03-Aug-26,110.44,111.33,110.11,111.26,26686
31-Jul-26,109.01,109.98,105.62,105.62,24236
30-Jul-26,106.85,108.29,106.82,107.86,17621
29-Jul-26,109.98,109.98,106.85,106.85,102609
28-Jul-26,110.93,111.37,110.78,110.78,14291
27-Jul-26,111.54,112.00,111.27,111.82,6363
24-Jul-26,109.62,109.68,109.43,109.68,12826
23-Jul-26,109.00,109.76,108.50,109.43,17282
22-Jul-26,110.50,110.50,108.89,109.27,12135
21-Jul-26,110.56,111.65,110.56,110.80,8319
20-Jul-26,112.02,112.47,109.64,109.64,8186
17-Jul-26,111.89,115.24,111.20,111.26,236334
16-Jul-26,111.99,113.33,111.11,111.89,338442
15-Jul-26,109.23,110.71,108.68,110.28,27358
14-Jul-26,110.70,112.40,107.00,108.25,89919
13-Jul-26,111.84,112.72,110.67,111.76,151310
10-Jul-26,111.22,111.38,111.05,111.38,9675
09-Jul-26,110.20,111.66,110.20,111.00,24887
08-Jul-26,112.50,112.50,110.00,110.64,18404
07-Jul-26,113.51,113.66,111.98,112.50,145496
06-Jul-26,111.40,113.00,111.40,111.98,150525
03-Jul-26,110.90,111.68,110.00,111.16,9557
02-Jul-26,111.90,112.41,111.00,112.40,14400
01-Jul-26,106.56,111.99,106.56,111.32,2120858
30-Jun-26,106.11,108.11,106.11,106.56,1099611
29-Jun-26,107.81,109.29,107.81,108.28,312223
26-Jun-26,110.03,110.24,107.63,107.89,2576779
25-Jun-26,110.13,112.17,109.52,109.52,2944597
24-Jun-26,108.00,109.99,106.80,106.80,626385
23-Jun-26,108.18,109.33,107.37,108.76,788575
22-Jun-26,105.68,108.11,105.68,108.03,1349692
19-Jun-26,104.67,106.48,104.67,104.82,31881
18-Jun-26,108.70,109.12,105.93,105.93,703365
17-Jun-26,108.00,110.04,106.79,106.87,948533
16-Jun-26,103.43,110.00,102.64,110.00,570664
15-Jun-26,106.59,106.63,105.55,105.55,649509
12-Jun-26,105.75,106.37,105.75,106.22,485533
11-Jun-26,104.17,105.87,104.17,104.93,468129
10-Jun-26,106.85,107.44,106.04,106.04,1028087
09-Jun-26,103.89,106.52,103.89,105.69,37358
08-Jun-26,105.40,106.50,104.57,104.57,279201
05-Jun-26,103.58,105.92,103.58,105.40,1036268
03-Jun-26,99.13,99.45,98.32,99.45,10825
02-Jun-26,96.48,99.45,96.48,99.13,1002063
01-Jun-26,98.01,98.23,96.42,96.42,2588452
29-May-26,97.90,97.90,97.21,97.55,225116
28-May-26,96.01,97.88,95.66,95.99,17527
27-May-26,95.33,96.43,95.30,96.43,348367
26-May-26,94.96,97.39,94.96,96.97,509069
25-May-26,94.93,95.42,94.87,94.96,45090
22-May-26,95.54,96.03,95.42,95.42,1260944
21-May-26,95.13,95.40,93.89,94.45,485434
20-May-26,94.06,95.41,93.33,94.64,238824
19-May-26,93.24,94.50,93.15,93.54,379933
18-May-26,92.61,93.25,92.10,92.74,16659
15-May-26,92.88,93.33,92.59,92.93,767693
14-May-26,94.00,94.00,91.26,92.10,841252
13-May-26,91.95,91.97,90.09,91.97,1408396
12-May-26,90.34,91.64,89.53,91.60,1123610
11-May-26,92.77,92.77,89.48,89.48,3145629
08-May-26,96.90,96.90,92.57,93.03,1880813
07-May-26,97.36,97.36,96.42,96.43,824637
06-May-26,98.80,100.10,98.50,99.07,1004871
05-May-26,98.41,98.50,97.64,98.03,851960
04-May-26,99.81,99.81,98.35,98.40,60831
30-Apr-26,102.60,102.60,101.12,101.12,263218
29-Apr-26,101.16,102.20,101.10,101.93,35567
28-Apr-26,100.41,101.94,100.41,101.16,68264
27-Apr-26,99.47,100.58,99.42,100.41,99168
24-Apr-26,100.52,100.52,98.90,99.10,43373
23-Apr-26,100.65,101.08,99.01,100.37,14246
22-Apr-26,102.00,102.00,99.69,99.69,91547
20-Apr-26,100.00,102.20,100.00,101.99,47263
17-Apr-26,101.22,102.11,100.91,100.91,155354
16-Apr-26,100.12,102.15,99.89,101.15,442707
15-Apr-26,101.59,101.59,100.11,100.12,423807
14-Apr-26,107.49,107.49,100.57,102.07,1036513
13-Apr-26,107.22,107.50,107.14,107.49,8698
10-Apr-26,108.20,108.20,106.96,107.18,205488
09-Apr-26,107.71,109.23,107.71,109.23,59951
08-Apr-26,108.15,108.34,107.50,107.71,146195
07-Apr-26,105.23,105.53,105.10,105.16,229766
06-Apr-26,104.89,105.15,103.85,104.88,48572
02-Apr-26,103.30,103.95,103.11,103.85,2265132
01-Apr-26,104.20,104.89,103.95,104.44,294080

*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: WFCO34