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
28/08/2025	-0,82%	-0,92	110,74	111,77	110,74	112,50	97K	10
27/08/2025	1,30%	1,43	111,66	110,92	110,70	113,02	86K	29
26/08/2025	1,47%	1,60	110,23	108,92	108,92	110,32	50K	17
25/08/2025	-1,25%	-1,37	108,63	107,50	107,29	108,63	224K	27
22/08/2025	3,48%	3,70	110,00	107,25	106,25	110,00	208K	116
21/08/2025	-0,74%	-0,79	106,30	107,00	106,23	107,23	766K	2.605
20/08/2025	0,17%	0,18	107,09	107,40	105,33	107,40	118K	20

19/08/2025	1,76%	1,85	106,91	104,00	104,00	106,91	254K	33
18/08/2025	1,25%	1,30	105,06	103,96	103,96	105,45	113K	176
15/08/2025	-3,15%	-3,38	103,76	107,99	103,76	107,99	451K	36
14/08/2025	2,30%	2,41	107,14	107,05	106,71	107,96	152K	65
13/08/2025	-1,73%	-1,84	104,73	107,20	104,73	107,20	87K	33
12/08/2025	1,13%	1,19	106,57	107,11	106,50	107,21	96K	54
11/08/2025	-0,56%	-0,59	105,38	105,93	105,33	106,21	117K	24
08/08/2025	1,86%	1,94	105,97	108,18	103,67	108,18	25K	26
07/08/2025	-3,51%	-3,78	104,03	106,50	101,10	106,50	55K	43
06/08/2025	0,66%	0,71	107,81	112,50	106,46	112,50	37K	23
05/08/2025	0,51%	0,54	107,10	107,04	105,87	107,86	60K	29
04/08/2025	-1,83%	-1,99	106,56	108,78	106,16	108,78	150K	57
01/08/2025	-3,53%	-3,97	108,55	110,15	107,73	110,15	577K	70
31/07/2025	-1,18%	-1,34	112,52	113,25	112,52	113,51	159K	20
30/07/2025	-0,75%	-0,86	113,86	115,31	113,26	116,35	353K	52
29/07/2025	0,63%	0,72	114,72	116,15	114,63	116,83	105K	45
28/07/2025	-1,98%	-2,30	114,00	117,41	114,00	117,63	136K	53
25/07/2025	0,79%	0,91	116,30	116,20	114,99	117,32	206K	1.008
24/07/2025	0,25%	0,29	115,39	115,08	115,08	117,10	116K	32
23/07/2025	0,58%	0,66	115,10	115,12	114,73	115,53	312K	65
22/07/2025	2,67%	2,98	114,44	111,65	111,65	114,63	5M	115
21/07/2025	-0,76%	-0,85	111,46	112,33	111,46	112,77	111K	22
18/07/2025	2,08%	2,29	112,31	110,50	109,50	112,84	491K	71
17/07/2025	-0,59%	-0,65	110,02	111,87	110,02	112,50	1M	77
16/07/2025	0,98%	1,07	110,67	110,11	108,66	111,11	212K	49
15/07/2025	-5,74%	-6,68	109,60	113,09	108,55	113,28	479K	139
14/07/2025	2,08%	2,37	116,28	114,00	113,92	116,40	211K	40
11/07/2025	0,20%	0,23	113,91	113,68	113,68	114,76	105K	31
10/07/2025	0,66%	0,75	113,68	113,20	113,20	114,65	5M	70
09/07/2025	1,79%	1,99	112,93	110,94	110,94	112,93	96K	20
08/07/2025	-0,92%	-1,03	110,94	111,68	110,80	111,94	549K	95
07/07/2025	-2,21%	-2,53	111,97	113,08	111,69	113,92	110K	39
04/07/2025	1,04%	1,18	114,50	115,90	113,20	115,90	1M	335
03/07/2025	1,92%	2,13	113,32	112,09	112,09	113,32	425K	39
02/07/2025	0,31%	0,34	111,19	111,21	110,94	111,93	46K	12
01/07/2025	2,25%	2,44	110,85	108,91	108,68	111,46	134K	171
27/06/2025	-1,04%	-1,14	108,41	109,33	108,27	109,51	47K	17
26/06/2025	-0,02%	-0,02	109,55	109,60	109,31	110,14	352K	37
25/06/2025	1,95%	2,10	109,57	107,25	107,25	110,05	462K	50
24/06/2025	1,92%	2,02	107,47	106,00	106,00	108,19	420K	43
23/06/2025	1,03%	1,07	105,45	104,46	103,60	105,50	102K	23
20/06/2025	1,25%	1,29	104,38	103,35	103,35	104,50	142K	29
18/06/2025	3,70%	3,68	103,09	99,84	99,84	103,09	24K	16
17/06/2025	-0,66%	-0,66	99,41	99,97	99,25	100,15	4M	166
16/06/2025	0,19%	0,19	100,07	100,66	100,07	101,48	366K	27
13/06/2025	-2,24%	-2,29	99,88	100,90	99,88	102,17	1M	42
12/06/2025	-1,27%	-1,31	102,17	103,10	102,00	103,10	1M	48
11/06/2025	-1,06%	-1,11	103,48	104,60	103,48	105,05	1M	33
10/06/2025	-1,05%	-1,11	104,59	105,97	104,59	105,97	387K	34
09/06/2025	-0,19%	-0,20	105,70	105,92	105,70	106,88	266K	53
06/06/2025	0,86%	0,90	105,90	105,78	105,52	107,27	587K	74
05/06/2025	-1,41%	-1,50	105,00	106,29	103,46	106,30	466K	45
04/06/2025	-1,56%	-1,69	106,50	109,77	106,50	109,77	118K	75
03/06/2025	2,18%	2,31	108,19	106,44	105,98	108,19	587K	45
02/06/2025	-0,67%	-0,71	105,88	104,97	104,26	106,11	205K	1.321
30/05/2025	1,23%	1,29	106,59	106,00	104,96	106,82	95K	23
29/05/2025	0,44%	0,46	105,30	104,37	103,90	105,94	463K	24
28/05/2025	1,12%	1,16	104,84	105,00	104,77	105,35	60K	10
27/05/2025	2,31%	2,34	103,68	101,35	101,35	104,76	376K	36
26/05/2025	-2,42%	-2,51	101,34	103,67	99,85	103,81	686K	86
23/05/2025	-0,02%	-0,02	103,85	103,78	102,41	103,85	169K	14
22/05/2025	0,50%	0,52	103,87	103,00	102,46	104,21	136K	34
21/05/2025	-3,03%	-3,23	103,35	105,56	103,35	106,25	153K	49
20/05/2025	-1,28%	-1,38	106,58	106,50	106,35	107,44	268K	53
19/05/2025	0,28%	0,30	107,96	106,57	106,57	107,96	177K	29
16/05/2025	0,43%	0,46	107,66	108,18	107,52	108,18	341K	33
15/05/2025	0,11%	0,12	107,20	107,08	106,01	107,79	252K	25
14/05/2025	0,29%	0,31	107,08	106,77	106,59	107,75	303K	36
13/05/2025	0,76%	0,81	106,77	106,00	105,86	107,50	260K	29
12/05/2025	3,86%	3,94	105,96	106,56	105,18	106,58	167K	30
09/05/2025	-1,60%	-1,66	102,02	103,95	101,97	103,95	174K	27
08/05/2025	-1,28%	-1,34	103,68	104,49	103,00	107,70	1M	65
07/05/2025	-0,12%	-0,13	105,02	105,15	104,75	106,41	913K	42
06/05/2025	0,21%	0,22	105,15	102,83	99,67	105,87	2M	87
05/05/2025	1,25%	1,30	104,93	101,55	101,55	106,31	599K	35
02/05/2025	2,75%	2,77	103,63	102,75	102,60	104,87	2M	77
30/04/2025	1,00%	1,00	100,86	99,86	98,18	100,86	300K	325
29/04/2025	1,91%	1,87	99,86	96,55	96,55	100,41	195K	41
28/04/2025	-1,20%	-1,19	97,99	98,33	97,47	98,73	45K	19
25/04/2025	0,68%	0,67	99,18	96,53	96,53	99,20	513K	22
24/04/2025	1,87%	1,81	98,51	95,55	95,55	99,00	924K	20
23/04/2025	2,40%	2,27	96,70	94,43	94,43	98,57	566K	91
22/04/2025	0,74%	0,69	94,43	93,91	93,60	95,13	439K	34
17/04/2025	0,22%	0,21	93,74	94,05	93,74	95,41	150K	44
16/04/2025	-1,28%	-1,21	93,53	94,35	92,84	95,41	187K	28
15/04/2025	2,89%	2,66	94,74	92,08	92,08	95,75	475K	62
14/04/2025	0,17%	0,16	92,08	91,92	91,45	93,12	173K	57
11/04/2025	0,27%	0,25	91,92	90,09	88,98	92,33	480K	36
10/04/2025	-5,19%	-5,02	91,67	94,77	91,31	94,77	848K	73
09/04/2025	5,86%	5,35	96,69	92,88	89,86	97,28	612K	52
08/04/2025	-0,60%	-0,55	91,34	93,01	91,34	96,04	607K	87
07/04/2025	3,25%	2,89	91,89	88,50	86,30	92,98	849K	98
04/04/2025	-2,88%	-2,64	89,00	90,00	86,89	90,63	690K	142
03/04/2025	-11,49%	-11,90	91,64	99,23	91,64	99,23	1M	121
02/04/2025	2,67%	2,69	103,54	99,97	99,74	103,54	436K	81
01/04/2025	-1,53%	-1,57	100,85	102,42	99,97	102,43	237K	34
31/03/2025	0,83%	0,84	102,42	100,23	100,00	102,84	162K	86
28/03/2025	-2,42%	-2,52	101,58	104,10	101,00	104,10	49K	39
27/03/2025	-0,60%	-0,63	104,10	104,40	103,90	105,20	66K	36
26/03/2025	-1,15%	-1,22	104,73	106,10	104,72	107,91	323K	71
25/03/2025	-0,60%	-0,64	105,95	106,98	105,54	106,98	230K	18
24/03/2025	3,00%	3,10	106,59	103,49	103,49	107,12	238K	41
21/03/2025	0,00%	0,00	103,49	102,35	101,70	104,00	5M	239
20/03/2025	0,49%	0,50	103,49	102,99	101,99	103,84	150K	46
19/03/2025	2,61%	2,62	102,99	101,60	101,11	103,72	41K	48
18/03/2025	-0,11%	-0,11	100,37	99,68	99,61	102,16	63K	18
17/03/2025	-0,65%	-0,66	100,48	100,30	100,02	101,23	76K	25
14/03/2025	2,15%	2,13	101,14	99,56	99,56	102,12	471K	1.034
13/03/2025	-0,94%	-0,94	99,01	100,55	99,01	100,93	139K	55
12/03/2025	1,72%	1,69	99,95	99,67	99,10	100,70	92K	31
11/03/2025	1,37%	1,33	98,26	100,00	95,82	100,00	230K	68
10/03/2025	-5,37%	-5,50	96,93	98,77	96,02	101,29	212K	94
07/03/2025	-1,19%	-1,23	102,43	102,10	98,82	106,80	797K	108
06/03/2025	-2,92%	-3,12	103,66	104,84	103,40	106,18	14M	217
05/03/2025	-6,82%	-7,81	106,78	112,20	105,29	112,20	709K	62
28/02/2025	2,78%	3,10	114,59	112,94	112,01	115,35	299K	235
27/02/2025	0,57%	0,63	111,49	112,28	111,00	113,50	95K	47
26/02/2025	0,78%	0,86	110,86	109,79	109,79	112,28	606K	51
25/02/2025	-1,33%	-1,48	110,00	112,00	108,07	112,28	94K	60
24/02/2025	0,41%	0,45	111,48	112,15	111,22	112,15	90K	25
21/02/2025	-0,88%	-0,99	111,03	113,12	111,01	113,12	60K	27
20/02/2025	-2,37%	-2,72	112,02	113,95	111,29	114,21	55K	28
19/02/2025	0,30%	0,34	114,74	116,50	113,90	116,50	130K	22
18/02/2025	0,01%	0,01	114,40	114,15	113,50	115,00	406K	80
17/02/2025	1,07%	1,21	114,39	113,18	111,39	115,70	1M	129
14/02/2025	-0,49%	-0,56	113,18	114,16	113,07	114,52	752K	44
13/02/2025	-	-	113,74	115,37	113,33	115,37	98K	27

Date,Open,High,Low,Close,Volume
28-Aug-25,111.77,112.50,110.74,110.74,97314
27-Aug-25,110.92,113.02,110.70,111.66,86197
26-Aug-25,108.92,110.32,108.92,110.23,49593
25-Aug-25,107.50,108.63,107.29,108.63,224335
22-Aug-25,107.25,110.00,106.25,110.00,208446
21-Aug-25,107.00,107.23,106.23,106.30,766098
20-Aug-25,107.40,107.40,105.33,107.09,118371
19-Aug-25,104.00,106.91,104.00,106.91,254102
18-Aug-25,103.96,105.45,103.96,105.06,112786
15-Aug-25,107.99,107.99,103.76,103.76,451496
14-Aug-25,107.05,107.96,106.71,107.14,151977
13-Aug-25,107.20,107.20,104.73,104.73,86718
12-Aug-25,107.11,107.21,106.50,106.57,96443
11-Aug-25,105.93,106.21,105.33,105.38,117392
08-Aug-25,108.18,108.18,103.67,105.97,25357
07-Aug-25,106.50,106.50,101.10,104.03,54628
06-Aug-25,112.50,112.50,106.46,107.81,37215
05-Aug-25,107.04,107.86,105.87,107.10,60457
04-Aug-25,108.78,108.78,106.16,106.56,149906
01-Aug-25,110.15,110.15,107.73,108.55,577424
31-Jul-25,113.25,113.51,112.52,112.52,159396
30-Jul-25,115.31,116.35,113.26,113.86,353196
29-Jul-25,116.15,116.83,114.63,114.72,104942
28-Jul-25,117.41,117.63,114.00,114.00,135579
25-Jul-25,116.20,117.32,114.99,116.30,205685
24-Jul-25,115.08,117.10,115.08,115.39,116199
23-Jul-25,115.12,115.53,114.73,115.10,311925
22-Jul-25,111.65,114.63,111.65,114.44,4695751
21-Jul-25,112.33,112.77,111.46,111.46,110885
18-Jul-25,110.50,112.84,109.50,112.31,491496
17-Jul-25,111.87,112.50,110.02,110.02,1414553
16-Jul-25,110.11,111.11,108.66,110.67,212274
15-Jul-25,113.09,113.28,108.55,109.60,478541
14-Jul-25,114.00,116.40,113.92,116.28,211380
11-Jul-25,113.68,114.76,113.68,113.91,105456
10-Jul-25,113.20,114.65,113.20,113.68,4707866
09-Jul-25,110.94,112.93,110.94,112.93,96372
08-Jul-25,111.68,111.94,110.80,110.94,549029
07-Jul-25,113.08,113.92,111.69,111.97,109966
04-Jul-25,115.90,115.90,113.20,114.50,1430023
03-Jul-25,112.09,113.32,112.09,113.32,425335
02-Jul-25,111.21,111.93,110.94,111.19,46081
01-Jul-25,108.91,111.46,108.68,110.85,134295
27-Jun-25,109.33,109.51,108.27,108.41,46770
26-Jun-25,109.60,110.14,109.31,109.55,351501
25-Jun-25,107.25,110.05,107.25,109.57,461540
24-Jun-25,106.00,108.19,106.00,107.47,420403
23-Jun-25,104.46,105.50,103.60,105.45,102356
20-Jun-25,103.35,104.50,103.35,104.38,142119
18-Jun-25,99.84,103.09,99.84,103.09,24453
17-Jun-25,99.97,100.15,99.25,99.41,4383547
16-Jun-25,100.66,101.48,100.07,100.07,366127
13-Jun-25,100.90,102.17,99.88,99.88,1158318
12-Jun-25,103.10,103.10,102.00,102.17,1165504
11-Jun-25,104.60,105.05,103.48,103.48,1323807
10-Jun-25,105.97,105.97,104.59,104.59,387090
09-Jun-25,105.92,106.88,105.70,105.70,265711
06-Jun-25,105.78,107.27,105.52,105.90,587311
05-Jun-25,106.29,106.30,103.46,105.00,465745
04-Jun-25,109.77,109.77,106.50,106.50,118179
03-Jun-25,106.44,108.19,105.98,108.19,587421
02-Jun-25,104.97,106.11,104.26,105.88,204909
30-May-25,106.00,106.82,104.96,106.59,95203
29-May-25,104.37,105.94,103.90,105.30,462724
28-May-25,105.00,105.35,104.77,104.84,60495
27-May-25,101.35,104.76,101.35,103.68,376024
26-May-25,103.67,103.81,99.85,101.34,686173
23-May-25,103.78,103.85,102.41,103.85,168720
22-May-25,103.00,104.21,102.46,103.87,135844
21-May-25,105.56,106.25,103.35,103.35,152619
20-May-25,106.50,107.44,106.35,106.58,267578
19-May-25,106.57,107.96,106.57,107.96,177385
16-May-25,108.18,108.18,107.52,107.66,341207
15-May-25,107.08,107.79,106.01,107.20,251826
14-May-25,106.77,107.75,106.59,107.08,303193
13-May-25,106.00,107.50,105.86,106.77,260173
12-May-25,106.56,106.58,105.18,105.96,166913
09-May-25,103.95,103.95,101.97,102.02,174179
08-May-25,104.49,107.70,103.00,103.68,1254634
07-May-25,105.15,106.41,104.75,105.02,912803
06-May-25,102.83,105.87,99.67,105.15,2015929
05-May-25,101.55,106.31,101.55,104.93,598957
02-May-25,102.75,104.87,102.60,103.63,1895492
30-Apr-25,99.86,100.86,98.18,100.86,299813
29-Apr-25,96.55,100.41,96.55,99.86,194846
28-Apr-25,98.33,98.73,97.47,97.99,45353
25-Apr-25,96.53,99.20,96.53,99.18,513241
24-Apr-25,95.55,99.00,95.55,98.51,923507
23-Apr-25,94.43,98.57,94.43,96.70,565526
22-Apr-25,93.91,95.13,93.60,94.43,439203
17-Apr-25,94.05,95.41,93.74,93.74,149587
16-Apr-25,94.35,95.41,92.84,93.53,187279
15-Apr-25,92.08,95.75,92.08,94.74,474746
14-Apr-25,91.92,93.12,91.45,92.08,173454
11-Apr-25,90.09,92.33,88.98,91.92,480203
10-Apr-25,94.77,94.77,91.31,91.67,848340
09-Apr-25,92.88,97.28,89.86,96.69,611742
08-Apr-25,93.01,96.04,91.34,91.34,607412
07-Apr-25,88.50,92.98,86.30,91.89,849294
04-Apr-25,90.00,90.63,86.89,89.00,689953
03-Apr-25,99.23,99.23,91.64,91.64,1185908
02-Apr-25,99.97,103.54,99.74,103.54,436381
01-Apr-25,102.42,102.43,99.97,100.85,236592
31-Mar-25,100.23,102.84,100.00,102.42,162050
28-Mar-25,104.10,104.10,101.00,101.58,48814
27-Mar-25,104.40,105.20,103.90,104.10,66077
26-Mar-25,106.10,107.91,104.72,104.73,323045
25-Mar-25,106.98,106.98,105.54,105.95,230368
24-Mar-25,103.49,107.12,103.49,106.59,238134
21-Mar-25,102.35,104.00,101.70,103.49,4728277
20-Mar-25,102.99,103.84,101.99,103.49,149989
19-Mar-25,101.60,103.72,101.11,102.99,41096
18-Mar-25,99.68,102.16,99.61,100.37,62997
17-Mar-25,100.30,101.23,100.02,100.48,76387
14-Mar-25,99.56,102.12,99.56,101.14,470740
13-Mar-25,100.55,100.93,99.01,99.01,139386
12-Mar-25,99.67,100.70,99.10,99.95,92082
11-Mar-25,100.00,100.00,95.82,98.26,230420
10-Mar-25,98.77,101.29,96.02,96.93,212455
07-Mar-25,102.10,106.80,98.82,102.43,796772
06-Mar-25,104.84,106.18,103.40,103.66,13976703
05-Mar-25,112.20,112.20,105.29,106.78,709287
28-Feb-25,112.94,115.35,112.01,114.59,299250
27-Feb-25,112.28,113.50,111.00,111.49,95437
26-Feb-25,109.79,112.28,109.79,110.86,606461
25-Feb-25,112.00,112.28,108.07,110.00,93869
24-Feb-25,112.15,112.15,111.22,111.48,89725
21-Feb-25,113.12,113.12,111.01,111.03,60254
20-Feb-25,113.95,114.21,111.29,112.02,55107
19-Feb-25,116.50,116.50,113.90,114.74,129939
18-Feb-25,114.15,115.00,113.50,114.40,405579
17-Feb-25,113.18,115.70,111.39,114.39,1417913
14-Feb-25,114.16,114.52,113.07,113.18,752206
13-Feb-25,115.37,115.37,113.33,113.74,97664

*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