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
21/01/2025	1,11%	1,29	117,82	116,01	116,01	118,44	536K	72
20/01/2025	-0,92%	-1,08	116,53	118,65	115,33	118,65	1M	113
17/01/2025	1,77%	2,04	117,61	115,22	114,34	117,61	637K	128
16/01/2025	1,11%	1,27	115,57	113,04	112,50	115,57	583K	158
15/01/2025	6,57%	7,05	114,30	111,31	111,13	115,43	702K	182
14/01/2025	0,21%	0,22	107,25	108,48	106,43	108,48	491K	43
13/01/2025	0,95%	1,01	107,03	106,00	106,00	107,57	66K	38

10/01/2025	-2,29%	-2,48	106,02	108,50	105,93	108,50	11M	179
09/01/2025	-0,49%	-0,53	108,50	110,16	108,50	110,16	3K	3
08/01/2025	-0,48%	-0,53	109,03	109,20	109,03	110,00	99K	21
07/01/2025	-0,49%	-0,54	109,56	110,22	108,80	111,19	426K	1.566
06/01/2025	0,07%	0,08	110,10	109,42	109,42	111,67	58K	33
03/01/2025	1,72%	1,86	110,02	108,42	107,98	110,02	9M	143
02/01/2025	-1,19%	-1,30	108,16	110,77	107,69	110,77	208K	44
30/12/2024	-0,55%	-0,60	109,46	109,51	106,82	110,11	81K	40
27/12/2024	-0,67%	-0,74	110,06	110,80	109,35	111,32	201K	112
26/12/2024	1,44%	1,57	110,80	110,58	109,80	110,80	140K	48
23/12/2024	1,35%	1,46	109,23	108,85	107,63	109,34	163K	114
20/12/2024	1,48%	1,57	107,77	105,00	104,08	107,90	88K	46
19/12/2024	-2,44%	-2,66	106,20	108,86	105,23	109,28	115K	118
18/12/2024	0,56%	0,61	108,86	109,04	108,40	110,97	245K	39
17/12/2024	-2,33%	-2,58	108,25	110,70	106,95	110,70	9M	248
16/12/2024	4,22%	4,49	110,83	106,34	106,20	110,83	1M	88
13/12/2024	-0,62%	-0,66	106,34	107,00	105,77	107,25	2M	70
12/12/2024	-0,41%	-0,44	107,00	106,00	105,20	107,91	310K	53
11/12/2024	-1,85%	-2,02	107,44	106,99	106,99	110,23	659K	65
10/12/2024	-2,27%	-2,54	109,46	114,49	108,97	114,49	691K	102
09/12/2024	-0,99%	-1,12	112,00	112,00	110,40	112,90	219K	69
06/12/2024	2,00%	2,22	113,12	113,00	111,27	113,19	488K	34
05/12/2024	0,00%	0,00	110,90	110,27	109,08	111,71	384K	304
04/12/2024	-1,64%	-1,85	110,90	112,80	109,90	112,80	296K	60
03/12/2024	-1,53%	-1,75	112,75	114,38	112,50	114,99	2M	89
02/12/2024	-0,09%	-0,10	114,50	114,67	113,41	116,50	492K	280
29/11/2024	-1,72%	-2,01	114,60	116,62	114,24	119,07	1M	1.063
28/11/2024	0,34%	0,39	116,61	115,43	111,00	118,63	2M	402
27/11/2024	2,98%	3,36	116,22	113,99	112,14	116,22	822K	230
26/11/2024	0,32%	0,36	112,86	113,50	110,78	114,07	434K	97
25/11/2024	1,63%	1,80	112,50	111,81	109,71	112,50	502K	1.091
22/11/2024	1,59%	1,73	110,70	109,36	108,58	110,70	531K	47
21/11/2024	1,98%	2,12	108,97	107,55	107,48	110,66	381K	62
19/11/2024	0,05%	0,05	106,85	105,52	105,49	107,10	359K	85
18/11/2024	0,77%	0,82	106,80	107,01	105,82	107,79	187K	91
14/11/2024	0,13%	0,14	105,98	105,84	105,00	105,98	199K	27
13/11/2024	1,20%	1,25	105,84	102,49	102,49	107,55	114K	89
12/11/2024	-0,12%	-0,13	104,59	104,72	104,25	105,50	339K	52
11/11/2024	4,23%	4,25	104,72	102,00	102,00	105,81	264K	50
08/11/2024	1,11%	1,10	100,47	100,96	99,83	101,05	58K	73
07/11/2024	-3,09%	-3,17	99,37	101,48	98,69	102,99	91K	91
06/11/2024	11,87%	10,88	102,54	100,00	100,00	105,50	373K	95
05/11/2024	-0,87%	-0,80	91,66	92,06	91,50	92,66	56K	34
04/11/2024	-2,25%	-2,13	92,46	94,00	91,08	94,00	164K	40
01/11/2024	0,03%	0,03	94,59	94,68	94,50	95,10	258K	23
31/10/2024	0,15%	0,14	94,56	94,26	93,78	94,76	395K	36
30/10/2024	0,27%	0,25	94,42	92,28	92,28	95,60	84K	26
29/10/2024	0,32%	0,30	94,17	93,64	93,47	94,68	114K	75
28/10/2024	1,59%	1,47	93,87	91,01	91,01	93,87	328K	47
25/10/2024	-0,51%	-0,47	92,40	92,87	91,91	93,51	562K	26
24/10/2024	0,78%	0,72	92,87	92,61	91,96	92,87	104K	34
23/10/2024	-0,61%	-0,57	92,15	92,04	91,08	92,87	187K	69
22/10/2024	1,66%	1,51	92,72	91,53	91,16	92,78	199K	28
21/10/2024	-0,65%	-0,60	91,21	91,81	90,99	92,11	213K	56
18/10/2024	0,53%	0,48	91,81	91,33	90,54	91,89	210K	61
17/10/2024	1,67%	1,50	91,33	90,52	90,52	91,71	125K	33
16/10/2024	0,31%	0,28	89,83	90,15	89,55	90,86	616K	42
15/10/2024	3,04%	2,64	89,55	86,90	86,90	90,00	184K	50
14/10/2024	0,93%	0,80	86,91	86,11	85,96	88,49	143K	52
11/10/2024	7,32%	5,87	86,11	82,28	82,28	86,88	26M	717
10/10/2024	-0,25%	-0,20	80,24	80,32	80,24	81,21	7M	195
09/10/2024	0,99%	0,79	80,44	79,44	79,44	80,47	17M	320
08/10/2024	1,28%	1,01	79,65	79,93	79,05	79,93	265K	31
07/10/2024	1,29%	1,00	78,64	78,32	77,99	78,64	28K	32
04/10/2024	3,63%	2,72	77,64	76,55	76,55	77,99	25K	20
03/10/2024	-0,50%	-0,38	74,92	74,95	74,80	75,47	20K	16
02/10/2024	-0,69%	-0,52	75,30	74,90	74,87	75,30	438K	14
01/10/2024	-1,20%	-0,92	75,82	77,65	75,60	77,65	168K	47
30/09/2024	1,12%	0,85	76,74	75,98	75,86	76,87	171K	743
27/09/2024	-1,22%	-0,94	75,89	76,91	75,89	76,91	42K	19
26/09/2024	4,92%	3,60	76,83	73,42	72,58	77,48	809K	58
25/09/2024	-0,62%	-0,46	73,23	74,00	73,23	74,20	29K	26
24/09/2024	-3,08%	-2,34	73,69	75,01	73,58	75,01	67K	26
23/09/2024	-1,63%	-1,26	76,03	78,10	76,03	78,10	20K	21
20/09/2024	2,38%	1,80	77,29	75,75	75,59	77,29	63K	28
19/09/2024	2,19%	1,62	75,49	74,96	74,40	75,97	21K	15
18/09/2024	-1,15%	-0,86	73,87	74,31	73,87	75,03	67K	23
17/09/2024	1,08%	0,80	74,73	74,67	74,33	75,72	114K	27
16/09/2024	0,64%	0,47	73,93	73,55	73,18	74,34	80K	41
13/09/2024	2,01%	1,45	73,46	72,71	72,40	73,71	226K	40
12/09/2024	-4,72%	-3,57	72,01	76,32	71,00	76,32	279K	52
11/09/2024	-1,00%	-0,76	75,58	75,00	74,35	75,93	73K	34
10/09/2024	0,10%	0,08	76,34	77,74	75,55	79,32	62K	29
09/09/2024	1,19%	0,90	76,26	75,00	75,00	77,27	57K	30
06/09/2024	-4,33%	-3,41	75,36	78,77	75,24	78,89	334K	107
05/09/2024	-3,52%	-2,87	78,77	82,05	78,77	82,11	576K	55
04/09/2024	-0,31%	-0,25	81,64	81,89	81,44	82,84	199K	49
03/09/2024	0,01%	0,01	81,89	81,88	81,73	83,13	886K	86
02/09/2024	0,32%	0,26	81,88	81,55	81,55	82,88	22K	29
30/08/2024	0,93%	0,75	81,62	81,66	81,38	82,52	1M	1.429
29/08/2024	1,98%	1,57	80,87	80,70	79,97	81,24	58K	34
28/08/2024	2,72%	2,10	79,30	78,68	78,68	79,37	80K	22
27/08/2024	-0,57%	-0,44	77,20	77,57	77,20	78,04	52K	22
26/08/2024	-0,32%	-0,25	77,64	78,20	77,52	78,37	330K	26
23/08/2024	-0,42%	-0,33	77,89	78,58	77,79	78,86	52K	28
22/08/2024	2,72%	2,07	78,22	76,75	76,75	78,69	118K	35
21/08/2024	-1,08%	-0,83	76,15	76,95	75,83	76,95	143K	17
20/08/2024	0,75%	0,57	76,98	76,41	76,36	77,43	90K	43
19/08/2024	1,06%	0,80	76,41	75,62	75,41	76,41	39K	19
16/08/2024	1,19%	0,89	75,61	74,25	74,10	75,81	88K	25
15/08/2024	1,51%	1,11	74,72	74,85	74,60	75,35	2M	35
14/08/2024	2,02%	1,46	73,61	73,00	71,85	73,61	787K	67
13/08/2024	0,52%	0,37	72,15	73,00	71,25	73,00	1M	39
12/08/2024	-1,63%	-1,19	71,78	72,97	71,36	73,10	196K	40
09/08/2024	-1,33%	-0,98	72,97	73,95	72,02	73,95	529K	34
08/08/2024	0,35%	0,26	73,95	74,00	73,68	74,81	45K	19
07/08/2024	-0,24%	-0,18	73,69	73,64	72,68	75,74	2M	43
06/08/2024	-1,22%	-0,91	73,87	74,78	73,87	74,93	453K	56
05/08/2024	-1,62%	-1,23	74,78	75,10	72,62	75,10	406K	72
02/08/2024	-6,76%	-5,51	76,01	81,10	75,60	81,10	360K	61
01/08/2024	-3,19%	-2,69	81,52	83,75	81,19	83,75	454K	37
31/07/2024	-0,50%	-0,42	84,21	85,00	83,82	85,65	116K	116
30/07/2024	0,70%	0,59	84,63	84,57	84,52	85,81	142K	17
29/07/2024	-1,66%	-1,42	84,04	84,80	83,64	85,03	107K	65
26/07/2024	0,72%	0,61	85,46	84,48	84,42	85,48	702K	13
25/07/2024	0,41%	0,35	84,85	84,07	84,07	85,53	549K	27
24/07/2024	1,15%	0,96	84,50	83,54	83,38	84,71	267K	33
23/07/2024	1,53%	1,26	83,54	82,90	82,90	83,68	2M	107
22/07/2024	-0,87%	-0,72	82,28	82,56	81,60	82,56	21K	16
19/07/2024	0,10%	0,08	83,00	82,05	82,05	83,22	98K	13
18/07/2024	-0,69%	-0,58	82,92	84,02	82,49	84,02	103K	24
17/07/2024	1,79%	1,47	83,50	82,33	82,33	83,72	11M	249
16/07/2024	4,27%	3,36	82,03	78,85	78,67	82,03	213K	46
15/07/2024	2,46%	1,89	78,67	76,79	76,79	79,50	4M	96
12/07/2024	-6,09%	-4,98	76,78	80,49	76,00	80,49	334K	130
11/07/2024	1,20%	0,97	81,76	80,27	80,27	82,24	151K	16
10/07/2024	-	-	80,79	80,97	80,31	80,97	133K	13

Date,Open,High,Low,Close,Volume
21-Jan-25,116.01,118.44,116.01,117.82,535885
20-Jan-25,118.65,118.65,115.33,116.53,1290606
17-Jan-25,115.22,117.61,114.34,117.61,636618
16-Jan-25,113.04,115.57,112.50,115.57,582845
15-Jan-25,111.31,115.43,111.13,114.30,702182
14-Jan-25,108.48,108.48,106.43,107.25,491483
13-Jan-25,106.00,107.57,106.00,107.03,66174
10-Jan-25,108.50,108.50,105.93,106.02,10804215
09-Jan-25,110.16,110.16,108.50,108.50,3382
08-Jan-25,109.20,110.00,109.03,109.03,99393
07-Jan-25,110.22,111.19,108.80,109.56,426333
06-Jan-25,109.42,111.67,109.42,110.10,57556
03-Jan-25,108.42,110.02,107.98,110.02,8775781
02-Jan-25,110.77,110.77,107.69,108.16,208166
30-Dec-24,109.51,110.11,106.82,109.46,81171
27-Dec-24,110.80,111.32,109.35,110.06,200719
26-Dec-24,110.58,110.80,109.80,110.80,140384
23-Dec-24,108.85,109.34,107.63,109.23,163286
20-Dec-24,105.00,107.90,104.08,107.77,87742
19-Dec-24,108.86,109.28,105.23,106.20,114589
18-Dec-24,109.04,110.97,108.40,108.86,245055
17-Dec-24,110.70,110.70,106.95,108.25,8990598
16-Dec-24,106.34,110.83,106.20,110.83,1281802
13-Dec-24,107.00,107.25,105.77,106.34,2261041
12-Dec-24,106.00,107.91,105.20,107.00,309724
11-Dec-24,106.99,110.23,106.99,107.44,658738
10-Dec-24,114.49,114.49,108.97,109.46,691441
09-Dec-24,112.00,112.90,110.40,112.00,219468
06-Dec-24,113.00,113.19,111.27,113.12,488403
05-Dec-24,110.27,111.71,109.08,110.90,383544
04-Dec-24,112.80,112.80,109.90,110.90,296414
03-Dec-24,114.38,114.99,112.50,112.75,1743284
02-Dec-24,114.67,116.50,113.41,114.50,491595
29-Nov-24,116.62,119.07,114.24,114.60,1102617
28-Nov-24,115.43,118.63,111.00,116.61,1742106
27-Nov-24,113.99,116.22,112.14,116.22,822178
26-Nov-24,113.50,114.07,110.78,112.86,434128
25-Nov-24,111.81,112.50,109.71,112.50,501890
22-Nov-24,109.36,110.70,108.58,110.70,530765
21-Nov-24,107.55,110.66,107.48,108.97,381028
19-Nov-24,105.52,107.10,105.49,106.85,358918
18-Nov-24,107.01,107.79,105.82,106.80,187262
14-Nov-24,105.84,105.98,105.00,105.98,199467
13-Nov-24,102.49,107.55,102.49,105.84,113521
12-Nov-24,104.72,105.50,104.25,104.59,338858
11-Nov-24,102.00,105.81,102.00,104.72,263650
08-Nov-24,100.96,101.05,99.83,100.47,57829
07-Nov-24,101.48,102.99,98.69,99.37,91390
06-Nov-24,100.00,105.50,100.00,102.54,372611
05-Nov-24,92.06,92.66,91.50,91.66,56153
04-Nov-24,94.00,94.00,91.08,92.46,163764
01-Nov-24,94.68,95.10,94.50,94.59,258383
31-Oct-24,94.26,94.76,93.78,94.56,395050
30-Oct-24,92.28,95.60,92.28,94.42,84495
29-Oct-24,93.64,94.68,93.47,94.17,113677
28-Oct-24,91.01,93.87,91.01,93.87,327783
25-Oct-24,92.87,93.51,91.91,92.40,562214
24-Oct-24,92.61,92.87,91.96,92.87,104214
23-Oct-24,92.04,92.87,91.08,92.15,186889
22-Oct-24,91.53,92.78,91.16,92.72,199389
21-Oct-24,91.81,92.11,90.99,91.21,212775
18-Oct-24,91.33,91.89,90.54,91.81,209597
17-Oct-24,90.52,91.71,90.52,91.33,125119
16-Oct-24,90.15,90.86,89.55,89.83,616337
15-Oct-24,86.90,90.00,86.90,89.55,183970
14-Oct-24,86.11,88.49,85.96,86.91,143343
11-Oct-24,82.28,86.88,82.28,86.11,26430777
10-Oct-24,80.32,81.21,80.24,80.24,6743082
09-Oct-24,79.44,80.47,79.44,80.44,17425951
08-Oct-24,79.93,79.93,79.05,79.65,265016
07-Oct-24,78.32,78.64,77.99,78.64,28089
04-Oct-24,76.55,77.99,76.55,77.64,24966
03-Oct-24,74.95,75.47,74.80,74.92,20408
02-Oct-24,74.90,75.30,74.87,75.30,437988
01-Oct-24,77.65,77.65,75.60,75.82,167659
30-Sep-24,75.98,76.87,75.86,76.74,171233
27-Sep-24,76.91,76.91,75.89,75.89,42066
26-Sep-24,73.42,77.48,72.58,76.83,808562
25-Sep-24,74.00,74.20,73.23,73.23,29036
24-Sep-24,75.01,75.01,73.58,73.69,67221
23-Sep-24,78.10,78.10,76.03,76.03,20402
20-Sep-24,75.75,77.29,75.59,77.29,62668
19-Sep-24,74.96,75.97,74.40,75.49,21046
18-Sep-24,74.31,75.03,73.87,73.87,67288
17-Sep-24,74.67,75.72,74.33,74.73,114007
16-Sep-24,73.55,74.34,73.18,73.93,80187
13-Sep-24,72.71,73.71,72.40,73.46,225642
12-Sep-24,76.32,76.32,71.00,72.01,279365
11-Sep-24,75.00,75.93,74.35,75.58,72688
10-Sep-24,77.74,79.32,75.55,76.34,62241
09-Sep-24,75.00,77.27,75.00,76.26,56625
06-Sep-24,78.77,78.89,75.24,75.36,334236
05-Sep-24,82.05,82.11,78.77,78.77,576329
04-Sep-24,81.89,82.84,81.44,81.64,199192
03-Sep-24,81.88,83.13,81.73,81.89,885790
02-Sep-24,81.55,82.88,81.55,81.88,21518
30-Aug-24,81.66,82.52,81.38,81.62,1208915
29-Aug-24,80.70,81.24,79.97,80.87,57543
28-Aug-24,78.68,79.37,78.68,79.30,80465
27-Aug-24,77.57,78.04,77.20,77.20,51627
26-Aug-24,78.20,78.37,77.52,77.64,329814
23-Aug-24,78.58,78.86,77.79,77.89,52145
22-Aug-24,76.75,78.69,76.75,78.22,117695
21-Aug-24,76.95,76.95,75.83,76.15,142630
20-Aug-24,76.41,77.43,76.36,76.98,89618
19-Aug-24,75.62,76.41,75.41,76.41,39308
16-Aug-24,74.25,75.81,74.10,75.61,88073
15-Aug-24,74.85,75.35,74.60,74.72,1576707
14-Aug-24,73.00,73.61,71.85,73.61,787450
13-Aug-24,73.00,73.00,71.25,72.15,1050215
12-Aug-24,72.97,73.10,71.36,71.78,195935
09-Aug-24,73.95,73.95,72.02,72.97,529446
08-Aug-24,74.00,74.81,73.68,73.95,44522
07-Aug-24,73.64,75.74,72.68,73.69,1557636
06-Aug-24,74.78,74.93,73.87,73.87,453486
05-Aug-24,75.10,75.10,72.62,74.78,405595
02-Aug-24,81.10,81.10,75.60,76.01,359842
01-Aug-24,83.75,83.75,81.19,81.52,453558
31-Jul-24,85.00,85.65,83.82,84.21,115592
30-Jul-24,84.57,85.81,84.52,84.63,141925
29-Jul-24,84.80,85.03,83.64,84.04,106594
26-Jul-24,84.48,85.48,84.42,85.46,701676
25-Jul-24,84.07,85.53,84.07,84.85,549325
24-Jul-24,83.54,84.71,83.38,84.50,267097
23-Jul-24,82.90,83.68,82.90,83.54,1880122
22-Jul-24,82.56,82.56,81.60,82.28,21473
19-Jul-24,82.05,83.22,82.05,83.00,98002
18-Jul-24,84.02,84.02,82.49,82.92,102889
17-Jul-24,82.33,83.72,82.33,83.50,11169187
16-Jul-24,78.85,82.03,78.67,82.03,212669
15-Jul-24,76.79,79.50,76.79,78.67,4149980
12-Jul-24,80.49,80.49,76.00,76.78,333785
11-Jul-24,80.27,82.24,80.27,81.76,150609
10-Jul-24,80.97,80.97,80.31,80.79,133430

*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