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
20/09/2021	-0,29%	-0,18	61,15	59,83	59,59	61,15	278K	52
17/09/2021	0,08%	0,05	61,33	61,28	61,21	61,89	147K	82
16/09/2021	-2,47%	-1,55	61,28	62,20	60,63	62,20	141K	188
15/09/2021	3,68%	2,23	62,83	60,70	60,31	62,83	597K	33
14/09/2021	1,32%	0,79	60,60	59,80	59,80	61,24	900K	43
13/09/2021	2,75%	1,60	59,81	58,20	58,14	59,81	334K	48
10/09/2021	-0,22%	-0,13	58,21	59,13	57,76	59,13	521K	51
09/09/2021	-0,07%	-0,04	58,34	58,38	57,89	59,11	155K	38
08/09/2021	1,99%	1,14	58,38	57,62	57,35	58,38	2M	80
06/09/2021	-0,40%	-0,23	57,24	56,00	56,00	58,07	56K	61
03/09/2021	-0,38%	-0,22	57,47	58,83	56,50	58,83	4M	416

02/09/2021	1,91%	1,08	57,69	56,61	56,61	57,93	469K	256
01/09/2021	-3,51%	-2,06	56,61	59,00	56,04	59,41	680K	1.091
31/08/2021	-7,02%	-4,43	58,67	64,48	58,57	64,48	2M	127
30/08/2021	-2,52%	-1,63	63,10	65,00	62,91	65,15	676K	325
27/08/2021	0,00%	0,00	64,73	64,10	64,10	65,25	748K	40
26/08/2021	0,56%	0,36	64,73	63,13	63,13	65,26	1M	38
25/08/2021	1,13%	0,72	64,37	63,50	63,50	65,00	249K	51
24/08/2021	-0,90%	-0,58	63,65	63,69	63,07	64,30	287K	47
23/08/2021	0,47%	0,30	64,23	64,06	63,93	64,67	338K	38
20/08/2021	-0,51%	-0,33	63,93	64,26	63,33	64,91	713K	311
19/08/2021	-0,80%	-0,52	64,26	65,00	63,66	65,00	131K	50
18/08/2021	0,64%	0,41	64,78	64,99	63,72	65,34	323K	90
17/08/2021	-1,27%	-0,83	64,37	64,42	63,54	64,74	407K	106
16/08/2021	-1,50%	-0,99	65,20	65,28	64,45	65,80	350K	191
13/08/2021	-1,69%	-1,14	66,19	67,32	65,84	67,50	282K	121
12/08/2021	1,69%	1,12	67,33	66,20	66,20	67,33	845K	84
11/08/2021	2,41%	1,56	66,21	64,21	64,21	66,21	259K	56
10/08/2021	1,24%	0,79	64,65	63,64	63,64	64,79	762K	79
09/08/2021	-0,17%	-0,11	63,86	64,00	63,38	65,12	617K	89
06/08/2021	4,15%	2,55	63,97	62,32	62,03	64,10	3M	183
05/08/2021	1,84%	1,11	61,42	59,83	59,40	61,42	151K	62
04/08/2021	-0,25%	-0,15	60,31	60,20	59,40	61,23	538K	158
03/08/2021	1,96%	1,16	60,46	60,10	59,45	61,06	383K	101
02/08/2021	-1,17%	-0,70	59,30	60,19	58,51	60,19	126K	59
30/07/2021	1,73%	1,02	60,00	59,51	58,70	60,00	253K	58
29/07/2021	0,72%	0,42	58,98	58,31	58,09	59,23	133K	24
28/07/2021	0,60%	0,35	58,56	59,52	57,80	59,52	303K	41
27/07/2021	-0,21%	-0,12	58,21	58,06	57,58	58,50	347K	46
26/07/2021	0,88%	0,51	58,33	58,13	57,76	58,68	1M	524
23/07/2021	-1,55%	-0,91	57,82	58,74	57,66	58,78	280K	57
22/07/2021	-1,33%	-0,79	58,73	59,12	58,30	59,52	311K	71
21/07/2021	1,24%	0,73	59,52	58,99	58,99	60,20	797K	300
20/07/2021	4,24%	2,39	58,79	56,86	56,70	58,95	728K	121
19/07/2021	-0,32%	-0,18	56,40	57,80	55,18	57,80	682K	115
16/07/2021	-2,11%	-1,22	56,58	57,90	56,35	58,01	98K	44
15/07/2021	0,98%	0,56	57,80	56,72	56,29	58,00	1M	60
14/07/2021	2,03%	1,14	57,24	56,00	54,20	57,28	427K	185
13/07/2021	-1,99%	-1,14	56,10	57,35	55,65	57,45	85K	67
12/07/2021	2,93%	1,63	57,24	55,61	55,61	57,73	2M	109
08/07/2021	-2,54%	-1,45	55,61	56,02	55,28	56,45	327K	52
07/07/2021	0,33%	0,19	57,06	56,25	56,05	57,65	1M	86
06/07/2021	0,12%	0,07	56,87	56,80	56,25	57,56	216K	161
05/07/2021	-0,21%	-0,12	56,80	56,92	56,40	56,92	17K	40
02/07/2021	-0,21%	-0,12	56,92	56,66	56,50	57,29	2M	102
01/07/2021	1,01%	0,57	57,04	56,31	56,00	57,40	236K	207
30/06/2021	2,08%	1,15	56,47	55,32	55,32	56,71	165K	49
29/06/2021	-1,55%	-0,87	55,32	57,84	55,10	57,84	389K	50
28/06/2021	-1,52%	-0,87	56,19	57,06	56,00	57,29	414K	69
25/06/2021	2,96%	1,64	57,06	56,00	55,87	57,84	580K	72
24/06/2021	1,61%	0,88	55,42	54,58	54,53	55,69	208K	53
23/06/2021	0,85%	0,46	54,54	54,07	54,07	55,09	1M	148
22/06/2021	-0,18%	-0,10	54,08	54,63	54,07	54,75	945K	159
21/06/2021	2,30%	1,22	54,18	52,92	52,92	54,35	215K	51
18/06/2021	-1,41%	-0,76	52,96	53,27	51,95	53,32	589K	109
17/06/2021	-6,90%	-3,98	53,72	57,92	53,72	58,05	616K	173
16/06/2021	0,84%	0,48	57,70	56,88	55,77	57,99	641K	175
15/06/2021	-0,02%	-0,01	57,22	57,30	57,22	58,04	244K	150
14/06/2021	-2,07%	-1,21	57,23	59,80	56,79	59,80	177K	109
11/06/2021	2,29%	1,31	58,44	57,13	57,13	58,44	116K	140
10/06/2021	-1,65%	-0,96	57,13	58,09	57,13	58,80	318K	96
09/06/2021	-1,22%	-0,72	58,09	58,48	57,80	58,53	283K	93
08/06/2021	-0,57%	-0,34	58,81	59,10	58,69	59,15	315K	203
07/06/2021	0,39%	0,23	59,15	59,22	59,00	59,64	1M	76
04/06/2021	-0,64%	-0,38	58,92	59,59	58,90	59,60	3M	187
02/06/2021	-2,53%	-1,54	59,30	61,11	59,28	61,32	516K	121
01/06/2021	1,11%	0,67	60,84	60,99	60,54	61,11	479K	133
31/05/2021	-0,87%	-0,53	60,17	60,70	59,09	60,73	223K	68
28/05/2021	-1,65%	-1,02	60,70	61,39	60,63	61,44	210K	56
27/05/2021	-0,21%	-0,13	61,72	62,19	61,00	62,50	80K	131
26/05/2021	0,32%	0,20	61,85	61,53	61,00	62,02	374K	429
25/05/2021	-0,50%	-0,31	61,65	61,40	61,40	62,50	246K	187
24/05/2021	1,14%	0,70	61,96	61,12	61,12	61,96	639K	82
21/05/2021	1,85%	1,11	61,26	60,59	60,41	61,61	258K	137
20/05/2021	-2,00%	-1,23	60,15	60,93	59,98	61,04	99K	40
19/05/2021	-0,84%	-0,52	61,38	60,50	60,10	61,43	518K	167
18/05/2021	-2,07%	-1,31	61,90	63,90	61,75	63,90	274K	82
17/05/2021	2,05%	1,27	63,21	61,98	61,98	63,21	659K	145
14/05/2021	0,16%	0,10	61,94	61,32	61,10	62,00	179K	90
13/05/2021	1,95%	1,18	61,84	59,94	59,94	62,05	601K	157
12/05/2021	1,74%	1,04	60,66	58,99	58,99	61,70	363K	79
11/05/2021	-2,26%	-1,38	59,62	61,01	59,60	61,49	696K	98
10/05/2021	-0,02%	-0,01	61,00	61,16	60,90	61,75	327K	80
07/05/2021	-1,09%	-0,67	61,01	60,21	59,81	61,01	498K	158
06/05/2021	-0,69%	-0,43	61,68	61,31	60,05	62,24	406K	395
05/05/2021	-0,32%	-0,20	62,11	62,31	61,50	62,35	282K	107
04/05/2021	0,66%	0,41	62,31	61,42	60,90	62,47	848K	71
03/05/2021	0,65%	0,40	61,90	61,50	61,01	62,00	1M	118
30/04/2021	-0,73%	-0,45	61,50	61,54	61,35	61,95	714K	149
29/04/2021	2,67%	1,61	61,95	60,34	60,34	61,99	597K	65
28/04/2021	-2,44%	-1,51	60,34	61,29	60,34	61,29	339K	408
27/04/2021	2,32%	1,40	61,85	60,45	60,36	61,85	237K	96
26/04/2021	-0,13%	-0,08	60,45	61,00	60,11	61,00	348K	97
23/04/2021	3,49%	2,04	60,53	58,00	58,00	60,60	847K	134
22/04/2021	-1,53%	-0,91	58,49	59,40	58,37	59,81	496K	670
20/04/2021	-2,53%	-1,54	59,40	60,94	58,55	60,94	987K	206
19/04/2021	-1,23%	-0,76	60,94	61,70	60,88	61,91	2M	241
16/04/2021	3,68%	2,19	61,70	59,51	59,51	61,70	708K	128
15/04/2021	-0,17%	-0,10	59,51	59,11	57,84	59,51	739K	144
14/04/2021	4,60%	2,62	59,61	58,23	55,43	59,90	670K	159
13/04/2021	-2,61%	-1,53	56,99	58,99	56,50	58,99	1M	219
12/04/2021	1,56%	0,90	58,52	57,62	56,65	58,52	538K	97
09/04/2021	2,93%	1,64	57,62	55,99	55,99	57,70	841K	107
08/04/2021	-0,73%	-0,41	55,98	56,39	54,96	56,39	645K	98
07/04/2021	1,02%	0,57	56,39	55,90	55,20	56,55	655K	246
06/04/2021	-0,75%	-0,42	55,82	56,24	55,06	56,24	566K	405
05/04/2021	-0,58%	-0,33	56,24	56,50	55,84	56,90	674K	145
01/04/2021	2,19%	1,21	56,57	55,36	55,15	56,57	899K	313
31/03/2021	-2,59%	-1,47	55,36	56,83	55,03	56,83	865K	144
30/03/2021	2,53%	1,40	56,83	55,43	55,43	57,50	855K	92
29/03/2021	-2,72%	-1,55	55,43	56,98	54,98	56,98	352K	111
26/03/2021	2,28%	1,27	56,98	56,60	56,36	57,15	3M	335
25/03/2021	3,17%	1,71	55,71	53,65	53,50	55,71	944K	165
24/03/2021	1,60%	0,85	54,00	53,15	53,15	54,00	313K	61
23/03/2021	-1,46%	-0,79	53,15	54,10	52,50	54,10	2M	130
22/03/2021	-1,50%	-0,82	53,94	54,49	53,50	54,55	248K	135
19/03/2021	-3,32%	-1,88	54,76	57,99	54,34	57,99	5M	161
18/03/2021	1,69%	0,94	56,64	55,97	55,73	57,69	932K	455
17/03/2021	0,51%	0,28	55,70	55,42	55,00	56,94	524K	111
16/03/2021	-0,96%	-0,54	55,42	55,96	53,99	55,96	963K	168
15/03/2021	-0,07%	-0,04	55,96	56,20	55,25	56,55	3M	85
12/03/2021	2,47%	1,35	56,00	54,01	54,01	56,00	611K	259
11/03/2021	-2,57%	-1,44	54,65	56,09	53,75	56,09	359K	165
10/03/2021	-	-	56,09	55,60	54,77	56,53	499K	93

Date,Open,High,Low,Close,Volume
20-Sep-21,59.83,61.15,59.59,61.15,278393
17-Sep-21,61.28,61.89,61.21,61.33,147497
16-Sep-21,62.20,62.20,60.63,61.28,140856
15-Sep-21,60.70,62.83,60.31,62.83,596603
14-Sep-21,59.80,61.24,59.80,60.60,899661
13-Sep-21,58.20,59.81,58.14,59.81,334030
10-Sep-21,59.13,59.13,57.76,58.21,521053
09-Sep-21,58.38,59.11,57.89,58.34,154516
08-Sep-21,57.62,58.38,57.35,58.38,1880344
06-Sep-21,56.00,58.07,56.00,57.24,55700
03-Sep-21,58.83,58.83,56.50,57.47,3593542
02-Sep-21,56.61,57.93,56.61,57.69,469437
01-Sep-21,59.00,59.41,56.04,56.61,680459
31-Aug-21,64.48,64.48,58.57,58.67,1922286
30-Aug-21,65.00,65.15,62.91,63.10,676404
27-Aug-21,64.10,65.25,64.10,64.73,747792
26-Aug-21,63.13,65.26,63.13,64.73,1195065
25-Aug-21,63.50,65.00,63.50,64.37,248659
24-Aug-21,63.69,64.30,63.07,63.65,286906
23-Aug-21,64.06,64.67,63.93,64.23,337961
20-Aug-21,64.26,64.91,63.33,63.93,713173
19-Aug-21,65.00,65.00,63.66,64.26,131337
18-Aug-21,64.99,65.34,63.72,64.78,323349
17-Aug-21,64.42,64.74,63.54,64.37,406924
16-Aug-21,65.28,65.80,64.45,65.20,349643
13-Aug-21,67.32,67.50,65.84,66.19,281572
12-Aug-21,66.20,67.33,66.20,67.33,844634
11-Aug-21,64.21,66.21,64.21,66.21,259237
10-Aug-21,63.64,64.79,63.64,64.65,761599
09-Aug-21,64.00,65.12,63.38,63.86,616590
06-Aug-21,62.32,64.10,62.03,63.97,2711808
05-Aug-21,59.83,61.42,59.40,61.42,151409
04-Aug-21,60.20,61.23,59.40,60.31,538450
03-Aug-21,60.10,61.06,59.45,60.46,383400
02-Aug-21,60.19,60.19,58.51,59.30,125726
30-Jul-21,59.51,60.00,58.70,60.00,252723
29-Jul-21,58.31,59.23,58.09,58.98,133209
28-Jul-21,59.52,59.52,57.80,58.56,303233
27-Jul-21,58.06,58.50,57.58,58.21,346946
26-Jul-21,58.13,58.68,57.76,58.33,1136611
23-Jul-21,58.74,58.78,57.66,57.82,280362
22-Jul-21,59.12,59.52,58.30,58.73,310711
21-Jul-21,58.99,60.20,58.99,59.52,796508
20-Jul-21,56.86,58.95,56.70,58.79,727780
19-Jul-21,57.80,57.80,55.18,56.40,682289
16-Jul-21,57.90,58.01,56.35,56.58,98411
15-Jul-21,56.72,58.00,56.29,57.80,1451127
14-Jul-21,56.00,57.28,54.20,57.24,427358
13-Jul-21,57.35,57.45,55.65,56.10,85278
12-Jul-21,55.61,57.73,55.61,57.24,1722544
08-Jul-21,56.02,56.45,55.28,55.61,327405
07-Jul-21,56.25,57.65,56.05,57.06,1355533
06-Jul-21,56.80,57.56,56.25,56.87,216148
05-Jul-21,56.92,56.92,56.40,56.80,17379
02-Jul-21,56.66,57.29,56.50,56.92,1677783
01-Jul-21,56.31,57.40,56.00,57.04,236267
30-Jun-21,55.32,56.71,55.32,56.47,164755
29-Jun-21,57.84,57.84,55.10,55.32,389240
28-Jun-21,57.06,57.29,56.00,56.19,414176
25-Jun-21,56.00,57.84,55.87,57.06,580351
24-Jun-21,54.58,55.69,54.53,55.42,208123
23-Jun-21,54.07,55.09,54.07,54.54,1050876
22-Jun-21,54.63,54.75,54.07,54.08,944762
21-Jun-21,52.92,54.35,52.92,54.18,214664
18-Jun-21,53.27,53.32,51.95,52.96,589391
17-Jun-21,57.92,58.05,53.72,53.72,616137
16-Jun-21,56.88,57.99,55.77,57.70,641304
15-Jun-21,57.30,58.04,57.22,57.22,244093
14-Jun-21,59.80,59.80,56.79,57.23,177321
11-Jun-21,57.13,58.44,57.13,58.44,115834
10-Jun-21,58.09,58.80,57.13,57.13,318107
09-Jun-21,58.48,58.53,57.80,58.09,283290
08-Jun-21,59.10,59.15,58.69,58.81,315235
07-Jun-21,59.22,59.64,59.00,59.15,1052519
04-Jun-21,59.59,59.60,58.90,58.92,2821768
02-Jun-21,61.11,61.32,59.28,59.30,516089
01-Jun-21,60.99,61.11,60.54,60.84,478513
31-May-21,60.70,60.73,59.09,60.17,222977
28-May-21,61.39,61.44,60.63,60.70,209872
27-May-21,62.19,62.50,61.00,61.72,79666
26-May-21,61.53,62.02,61.00,61.85,374317
25-May-21,61.40,62.50,61.40,61.65,246305
24-May-21,61.12,61.96,61.12,61.96,638811
21-May-21,60.59,61.61,60.41,61.26,257962
20-May-21,60.93,61.04,59.98,60.15,99231
19-May-21,60.50,61.43,60.10,61.38,518001
18-May-21,63.90,63.90,61.75,61.90,273972
17-May-21,61.98,63.21,61.98,63.21,659436
14-May-21,61.32,62.00,61.10,61.94,179435
13-May-21,59.94,62.05,59.94,61.84,600518
12-May-21,58.99,61.70,58.99,60.66,362682
11-May-21,61.01,61.49,59.60,59.62,695985
10-May-21,61.16,61.75,60.90,61.00,327445
07-May-21,60.21,61.01,59.81,61.01,498239
06-May-21,61.31,62.24,60.05,61.68,406034
05-May-21,62.31,62.35,61.50,62.11,281544
04-May-21,61.42,62.47,60.90,62.31,848201
03-May-21,61.50,62.00,61.01,61.90,1226930
30-Apr-21,61.54,61.95,61.35,61.50,713670
29-Apr-21,60.34,61.99,60.34,61.95,596543
28-Apr-21,61.29,61.29,60.34,60.34,339128
27-Apr-21,60.45,61.85,60.36,61.85,237253
26-Apr-21,61.00,61.00,60.11,60.45,348361
23-Apr-21,58.00,60.60,58.00,60.53,846721
22-Apr-21,59.40,59.81,58.37,58.49,495780
20-Apr-21,60.94,60.94,58.55,59.40,986693
19-Apr-21,61.70,61.91,60.88,60.94,1677673
16-Apr-21,59.51,61.70,59.51,61.70,708266
15-Apr-21,59.11,59.51,57.84,59.51,738626
14-Apr-21,58.23,59.90,55.43,59.61,669816
13-Apr-21,58.99,58.99,56.50,56.99,1409195
12-Apr-21,57.62,58.52,56.65,58.52,537633
09-Apr-21,55.99,57.70,55.99,57.62,840820
08-Apr-21,56.39,56.39,54.96,55.98,644793
07-Apr-21,55.90,56.55,55.20,56.39,654946
06-Apr-21,56.24,56.24,55.06,55.82,565683
05-Apr-21,56.50,56.90,55.84,56.24,674306
01-Apr-21,55.36,56.57,55.15,56.57,899421
31-Mar-21,56.83,56.83,55.03,55.36,865048
30-Mar-21,55.43,57.50,55.43,56.83,855336
29-Mar-21,56.98,56.98,54.98,55.43,351507
26-Mar-21,56.60,57.15,56.36,56.98,2562954
25-Mar-21,53.65,55.71,53.50,55.71,944067
24-Mar-21,53.15,54.00,53.15,54.00,312688
23-Mar-21,54.10,54.10,52.50,53.15,2201554
22-Mar-21,54.49,54.55,53.50,53.94,248131
19-Mar-21,57.99,57.99,54.34,54.76,5441222
18-Mar-21,55.97,57.69,55.73,56.64,932344
17-Mar-21,55.42,56.94,55.00,55.70,523855
16-Mar-21,55.96,55.96,53.99,55.42,963430
15-Mar-21,56.20,56.55,55.25,55.96,2839736
12-Mar-21,54.01,56.00,54.01,56.00,610741
11-Mar-21,56.09,56.09,53.75,54.65,358553
10-Mar-21,55.60,56.53,54.77,56.09,498553

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: WFCO34

cotações, gráficos e mais...