Cotação atual, histórico e gráfico do papel: WFCO34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | 0,47% | 0,82 | 176,86 | 176,86 | 176,86 | 176,86 | 18K | 1 |
| 21/06/2019 | 0,31% | 0,55 | 176,04 | 177,28 | 176,04 | 177,28 | 177K | 3 |
| 19/06/2019 | -0,37% | -0,65 | 175,49 | 175,49 | 175,49 | 175,49 | 18K | 1 |
| 18/06/2019 | -0,70% | -1,24 | 176,14 | 175,20 | 174,80 | 176,14 | 2M | 3 |
| 17/06/2019 | 0,78% | 1,38 | 177,38 | 177,38 | 177,38 | 177,38 | 18K | 1 |
| 14/06/2019 | 1,49% | 2,58 | 176,00 | 176,00 | 176,00 | 176,00 | 141K | 2 |
| 13/06/2019 | -2,18% | -3,87 | 173,42 | 173,42 | 173,42 | 173,42 | 17K | 1 |
| 11/06/2019 | -2,00% | -3,62 | 177,29 | 180,91 | 177,29 | 180,91 | 36K | 2 |
| 10/06/2019 | 2,64% | 4,65 | 180,91 | 180,91 | 180,91 | 180,91 | 18K | 1 |
| 07/06/2019 | -0,53% | -0,94 | 176,26 | 177,28 | 176,26 | 177,28 | 35K | 2 |
| 06/06/2019 | -0,68% | -1,21 | 177,20 | 177,00 | 177,00 | 177,20 | 248K | 3 |
| 05/06/2019 | 1,39% | 2,44 | 178,41 | 178,41 | 178,41 | 178,41 | 36K | 1 |
| 04/06/2019 | 2,38% | 4,09 | 175,97 | 175,97 | 175,97 | 175,97 | 18K | 1 |
| 03/06/2019 | -1,79% | -3,14 | 171,88 | 174,78 | 171,88 | 174,78 | 52K | 2 |
| 31/05/2019 | -3,42% | -6,19 | 175,02 | 175,02 | 175,02 | 175,02 | 35K | 1 |
| 29/05/2019 | -1,52% | -2,79 | 181,21 | 181,21 | 181,21 | 181,21 | 36K | 1 |
| 28/05/2019 | -1,52% | -2,84 | 184,00 | 186,52 | 184,00 | 186,52 | 149K | 3 |
| 27/05/2019 | 0,99% | 1,83 | 186,84 | 186,84 | 186,84 | 186,84 | 56K | 1 |
| 24/05/2019 | 0,10% | 0,19 | 185,01 | 185,01 | 185,01 | 185,01 | 19K | 1 |
| 23/05/2019 | -1,23% | -2,30 | 184,82 | 186,38 | 184,82 | 186,38 | 74K | 2 |
| 22/05/2019 | -0,56% | -1,05 | 187,12 | 187,12 | 187,12 | 187,12 | 19K | 1 |
| 21/05/2019 | 0,68% | 1,28 | 188,17 | 188,17 | 188,17 | 188,17 | 19K | 1 |
| 20/05/2019 | -0,90% | -1,69 | 186,89 | 186,80 | 186,80 | 188,24 | 75K | 3 |
| 17/05/2019 | 1,64% | 3,04 | 188,58 | 189,40 | 188,58 | 189,40 | 113K | 2 |
| 16/05/2019 | 0,72% | 1,32 | 185,54 | 185,54 | 185,54 | 185,54 | 19K | 1 |
| 15/05/2019 | -1,81% | -3,40 | 184,22 | 184,22 | 184,22 | 184,22 | 37K | 1 |
| 14/05/2019 | 1,64% | 3,02 | 187,62 | 187,62 | 187,62 | 187,62 | 188K | 1 |
| 13/05/2019 | -2,18% | -4,11 | 184,60 | 184,60 | 184,60 | 184,60 | 37K | 1 |
| 10/05/2019 | 1,96% | 3,63 | 188,71 | 188,71 | 188,71 | 188,71 | 189K | 5 |
| 09/05/2019 | 0,87% | 1,59 | 185,08 | 185,08 | 185,08 | 185,08 | 19K | 1 |
| 08/05/2019 | -2,34% | -4,39 | 183,49 | 183,49 | 183,49 | 183,49 | 18K | 1 |
| 07/05/2019 | -2,46% | -4,73 | 187,88 | 193,66 | 187,88 | 193,66 | 58K | 2 |
| 06/05/2019 | 0,14% | 0,26 | 192,61 | 192,61 | 192,61 | 192,61 | 39K | 1 |
| 03/05/2019 | 0,49% | 0,94 | 192,35 | 191,50 | 191,50 | 192,35 | 38K | 2 |
| 02/05/2019 | 0,73% | 1,38 | 191,41 | 191,10 | 191,10 | 191,70 | 804K | 3 |
| 30/04/2019 | -0,63% | -1,21 | 190,03 | 192,10 | 190,03 | 192,10 | 57K | 2 |
| 29/04/2019 | 1,38% | 2,61 | 191,24 | 194,25 | 191,24 | 194,25 | 505K | 3 |
| 26/04/2019 | -0,04% | -0,07 | 188,63 | 188,63 | 188,63 | 188,63 | 38K | 2 |
| 25/04/2019 | -0,91% | -1,74 | 188,70 | 190,37 | 188,70 | 190,37 | 57K | 2 |
| 24/04/2019 | 2,25% | 4,19 | 190,44 | 183,64 | 183,64 | 190,44 | 56K | 2 |
| 23/04/2019 | 0,00% | 0,00 | 186,25 | 186,25 | 186,25 | 186,25 | 19K | 1 |
| 22/04/2019 | -0,70% | -1,31 | 186,25 | 186,25 | 186,25 | 186,25 | 37K | 1 |
| 18/04/2019 | -0,07% | -0,13 | 187,56 | 187,71 | 187,56 | 187,80 | 75K | 3 |
| 17/04/2019 | 3,60% | 6,52 | 187,69 | 187,69 | 187,69 | 187,69 | 56K | 2 |
| 15/04/2019 | -1,25% | -2,30 | 181,17 | 181,00 | 181,00 | 181,17 | 72K | 2 |
| 10/04/2019 | -2,76% | -5,20 | 183,47 | 183,47 | 183,47 | 183,47 | 37K | 1 |
| 08/04/2019 | -0,75% | -1,43 | 188,67 | 188,67 | 188,67 | 188,67 | 38K | 1 |
| 04/04/2019 | 0,22% | 0,42 | 190,10 | 193,40 | 190,10 | 193,40 | 116K | 2 |
| 03/04/2019 | 2,96% | 5,46 | 189,68 | 189,68 | 189,68 | 189,68 | 19K | 1 |
| 02/04/2019 | -2,92% | -5,55 | 184,22 | 184,22 | 184,22 | 184,22 | 55K | 1 |
| 01/04/2019 | 0,31% | 0,59 | 189,77 | 187,81 | 187,81 | 189,77 | 282K | 2 |
| 29/03/2019 | -0,23% | -0,43 | 189,18 | 189,18 | 189,18 | 189,18 | 19K | 1 |
| 28/03/2019 | -2,53% | -4,92 | 189,61 | 189,61 | 189,61 | 189,61 | 57K | 1 |
| 27/03/2019 | 4,30% | 8,02 | 194,53 | 194,53 | 194,53 | 194,53 | 117K | 1 |
| 26/03/2019 | 0,17% | 0,31 | 186,51 | 185,75 | 185,75 | 186,51 | 149K | 2 |
| 25/03/2019 | -2,55% | -4,87 | 186,20 | 186,70 | 186,20 | 186,70 | 37K | 2 |
| 22/03/2019 | 2,31% | 4,31 | 191,07 | 191,07 | 191,07 | 191,07 | 57K | 1 |
| 21/03/2019 | -4,24% | -8,26 | 186,76 | 186,76 | 186,76 | 186,76 | 187K | 10 |
| 19/03/2019 | -0,51% | -1,00 | 195,02 | 195,02 | 195,02 | 195,02 | 20K | 1 |
| 18/03/2019 | 1,31% | 2,54 | 196,02 | 197,94 | 196,02 | 197,94 | 79K | 2 |
| 15/03/2019 | 1,94% | 3,69 | 193,48 | 193,48 | 193,48 | 193,48 | 503K | 1 |
| 12/03/2019 | -1,51% | -2,90 | 189,79 | 189,79 | 189,79 | 189,79 | 19K | 1 |
| 08/03/2019 | 0,04% | 0,08 | 192,69 | 192,69 | 192,69 | 192,69 | 19K | 1 |
| 07/03/2019 | 0,81% | 1,54 | 192,61 | 192,61 | 192,61 | 192,61 | 19K | 1 |
Date,Open,High,Low,Close,Volume
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
21-Jun-19,177.28,177.28,176.04,176.04,176945
19-Jun-19,175.49,175.49,175.49,175.49,17549
18-Jun-19,175.20,176.14,174.80,176.14,1584348
17-Jun-19,177.38,177.38,177.38,177.38,17738
14-Jun-19,176.00,176.00,176.00,176.00,140800
13-Jun-19,173.42,173.42,173.42,173.42,17342
11-Jun-19,180.91,180.91,177.29,177.29,35820
10-Jun-19,180.91,180.91,180.91,180.91,18091
07-Jun-19,177.28,177.28,176.26,176.26,35354
06-Jun-19,177.00,177.20,177.00,177.20,247820
05-Jun-19,178.41,178.41,178.41,178.41,35682
04-Jun-19,175.97,175.97,175.97,175.97,17597
03-Jun-19,174.78,174.78,171.88,171.88,52144
31-May-19,175.02,175.02,175.02,175.02,35004
29-May-19,181.21,181.21,181.21,181.21,36242
28-May-19,186.52,186.52,184.00,184.00,148712
27-May-19,186.84,186.84,186.84,186.84,56052
24-May-19,185.01,185.01,185.01,185.01,18501
23-May-19,186.38,186.38,184.82,184.82,74084
22-May-19,187.12,187.12,187.12,187.12,18712
21-May-19,188.17,188.17,188.17,188.17,18817
20-May-19,186.80,188.24,186.80,186.89,75017
17-May-19,189.40,189.40,188.58,188.58,113476
16-May-19,185.54,185.54,185.54,185.54,18554
15-May-19,184.22,184.22,184.22,184.22,36844
14-May-19,187.62,187.62,187.62,187.62,187620
13-May-19,184.60,184.60,184.60,184.60,36920
10-May-19,188.71,188.71,188.71,188.71,188710
09-May-19,185.08,185.08,185.08,185.08,18508
08-May-19,183.49,183.49,183.49,183.49,18349
07-May-19,193.66,193.66,187.88,187.88,57520
06-May-19,192.61,192.61,192.61,192.61,38522
03-May-19,191.50,192.35,191.50,192.35,38385
02-May-19,191.10,191.70,191.10,191.41,804482
30-Apr-19,192.10,192.10,190.03,190.03,57423
29-Apr-19,194.25,194.25,191.24,191.24,504749
26-Apr-19,188.63,188.63,188.63,188.63,37726
25-Apr-19,190.37,190.37,188.70,188.70,56777
24-Apr-19,183.64,190.44,183.64,190.44,55772
23-Apr-19,186.25,186.25,186.25,186.25,18625
22-Apr-19,186.25,186.25,186.25,186.25,37250
18-Apr-19,187.71,187.80,187.56,187.56,75078
17-Apr-19,187.69,187.69,187.69,187.69,56307
15-Apr-19,181.00,181.17,181.00,181.17,72451
10-Apr-19,183.47,183.47,183.47,183.47,36694
08-Apr-19,188.67,188.67,188.67,188.67,37734
04-Apr-19,193.40,193.40,190.10,190.10,115710
03-Apr-19,189.68,189.68,189.68,189.68,18968
02-Apr-19,184.22,184.22,184.22,184.22,55266
01-Apr-19,187.81,189.77,187.81,189.77,281911
29-Mar-19,189.18,189.18,189.18,189.18,18918
28-Mar-19,189.61,189.61,189.61,189.61,56883
27-Mar-19,194.53,194.53,194.53,194.53,116718
26-Mar-19,185.75,186.51,185.75,186.51,149132
25-Mar-19,186.70,186.70,186.20,186.20,37290
22-Mar-19,191.07,191.07,191.07,191.07,57321
21-Mar-19,186.76,186.76,186.76,186.76,186760
19-Mar-19,195.02,195.02,195.02,195.02,19502
18-Mar-19,197.94,197.94,196.02,196.02,78984
15-Mar-19,193.48,193.48,193.48,193.48,503048
12-Mar-19,189.79,189.79,189.79,189.79,18979
08-Mar-19,192.69,192.69,192.69,192.69,19269
07-Mar-19,192.61,192.61,192.61,192.61,19261
06-Mar-19,191.07,191.07,191.07,191.07,19261
01-Mar-19,188.90,188.90,188.90,188.90,19261
27-Feb-19,186.00,186.00,186.00,186.00,19261
26-Feb-19,185.67,185.67,185.67,185.67,19261
25-Feb-19,185.63,185.63,185.63,185.63,19261
22-Feb-19,183.83,183.83,183.83,183.83,19261
21-Feb-19,184.66,186.03,184.66,186.03,19261
19-Feb-19,183.50,183.50,183.50,183.50,19261
15-Feb-19,182.61,182.61,182.61,182.61,19261
14-Feb-19,180.58,180.58,180.58,180.58,19261
12-Feb-19,182.18,182.18,182.18,182.18,19261
11-Feb-19,177.41,177.41,177.41,177.41,19261
07-Feb-19,177.50,177.50,177.50,177.50,19261
06-Feb-19,181.88,181.88,181.88,181.88,19261
05-Feb-19,181.94,181.94,179.88,179.88,19261
04-Feb-19,179.16,179.55,179.16,179.55,19261
01-Feb-19,178.29,178.29,178.29,178.29,19261
30-Jan-19,185.58,185.58,185.58,185.58,19261
29-Jan-19,185.05,185.32,185.00,185.32,19261
28-Jan-19,186.25,186.25,186.25,186.25,19261
24-Jan-19,188.21,188.21,188.21,188.21,19261
23-Jan-19,187.71,187.71,187.71,187.71,19261
22-Jan-19,189.51,189.51,188.99,188.99,19261
21-Jan-19,187.20,187.20,187.20,187.20,19261
18-Jan-19,186.32,187.33,186.32,187.33,19261
16-Jan-19,182.50,182.50,182.50,182.50,19261
15-Jan-19,177.59,177.59,177.59,177.59,19261
14-Jan-19,178.30,178.30,178.30,178.30,19261
11-Jan-19,176.94,177.38,176.94,177.38,19261
10-Jan-19,177.32,177.32,177.32,177.32,19261
09-Jan-19,175.87,175.87,175.87,175.87,19261
08-Jan-19,175.78,178.12,175.10,175.10,19261
07-Jan-19,178.38,178.38,178.38,178.38,19261
*exoneração de responsabilidade