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
25/02/2026	2,18%	2,36	110,74	109,29	109,29	111,42	24K	14
24/02/2026	-0,88%	-0,96	108,38	109,34	107,49	109,63	24K	18
23/02/2026	-4,28%	-4,89	109,34	111,94	108,35	114,26	103K	56
20/02/2026	0,19%	0,22	114,23	113,05	112,22	114,50	337K	32
19/02/2026	-1,48%	-1,71	114,01	116,88	113,49	116,88	15K	22
18/02/2026	1,68%	1,91	115,72	115,00	114,80	116,05	27K	18
13/02/2026	1,93%	2,15	113,81	112,71	111,66	113,96	206K	40

12/02/2026	-3,30%	-3,81	111,66	115,47	111,66	115,80	102K	51
11/02/2026	-3,19%	-3,80	115,47	118,69	114,90	119,27	246K	32
10/02/2026	-3,20%	-3,94	119,27	122,62	117,50	123,55	184K	39
09/02/2026	1,62%	1,97	123,21	121,65	117,50	123,21	558K	29
06/02/2026	0,61%	0,74	121,24	120,25	120,25	123,07	823K	27
05/02/2026	-1,30%	-1,59	120,50	119,86	119,30	122,21	43K	20
04/02/2026	1,01%	1,22	122,09	121,10	119,97	123,80	340K	99
03/02/2026	-0,96%	-1,17	120,87	121,20	120,46	123,60	148K	47
02/02/2026	2,43%	2,90	122,04	119,12	119,12	122,04	340K	39
30/01/2026	1,94%	2,27	119,14	118,01	117,71	119,26	86K	31
29/01/2026	3,42%	3,87	116,87	114,87	114,49	116,87	220K	28
28/01/2026	-1,61%	-1,85	113,00	114,85	113,00	115,07	149K	18
27/01/2026	-0,75%	-0,87	114,85	116,04	114,46	116,04	274K	16
26/01/2026	0,85%	0,98	115,72	114,53	114,53	116,28	27K	16
23/01/2026	-1,14%	-1,32	114,74	114,88	113,80	115,07	391K	37
22/01/2026	0,95%	1,09	116,06	114,90	114,90	117,20	54K	34
21/01/2026	-0,91%	-1,05	114,97	115,85	114,60	116,31	25K	19
20/01/2026	-2,38%	-2,83	116,02	116,62	115,85	118,58	200K	717
19/01/2026	0,71%	0,84	118,85	117,21	111,15	118,85	39K	26
16/01/2026	-0,72%	-0,86	118,01	119,40	118,01	120,40	39K	29
15/01/2026	-1,51%	-1,82	118,87	120,25	118,87	121,19	40K	30
14/01/2026	-3,53%	-4,41	120,69	126,00	118,70	126,00	599K	85
13/01/2026	-2,29%	-2,93	125,10	127,40	124,93	128,05	163K	946
12/01/2026	-0,31%	-0,40	128,03	128,43	125,88	128,43	45K	32
09/01/2026	-0,19%	-0,24	128,43	126,09	126,09	129,15	93K	21
08/01/2026	1,82%	2,30	128,67	123,84	123,84	129,28	290K	28
07/01/2026	-2,04%	-2,63	126,37	129,65	126,11	129,89	78K	43
06/01/2026	-0,97%	-1,27	129,00	127,66	127,66	129,60	504K	27
05/01/2026	1,14%	1,47	130,27	129,00	129,00	132,11	47K	19
02/01/2026	-0,16%	-0,21	128,80	126,62	126,02	129,03	254K	41
30/12/2025	-1,91%	-2,51	129,01	131,08	128,90	131,08	47K	25
29/12/2025	0,90%	1,17	131,52	131,96	131,48	133,00	266K	41
26/12/2025	0,28%	0,37	130,35	131,51	130,35	131,67	465K	23
23/12/2025	-1,16%	-1,53	129,98	131,86	129,98	131,86	99K	24
22/12/2025	2,14%	2,76	131,51	128,86	128,86	131,86	294K	27
19/12/2025	1,63%	2,07	128,75	127,00	126,26	128,75	153K	27
18/12/2025	-0,64%	-0,81	126,68	128,43	125,97	129,56	239K	42
17/12/2025	1,70%	2,13	127,49	125,00	125,00	128,66	518K	36
16/12/2025	-0,07%	-0,09	125,36	126,56	125,36	126,65	351K	18
15/12/2025	0,17%	0,21	125,45	125,44	125,40	126,70	253K	14
12/12/2025	-0,10%	-0,13	125,24	125,84	124,67	125,84	187K	18
11/12/2025	1,48%	1,83	125,37	122,92	122,53	126,01	408K	37
10/12/2025	2,35%	2,84	123,54	121,91	120,61	124,08	231K	27
09/12/2025	-0,77%	-0,94	120,70	122,86	120,70	123,41	131K	40
08/12/2025	-0,40%	-0,49	121,64	122,10	120,84	123,65	313K	37
05/12/2025	2,08%	2,49	122,13	120,84	119,53	123,05	150K	31
04/12/2025	0,67%	0,80	119,64	118,63	118,33	119,73	328K	32
03/12/2025	3,40%	3,91	118,84	114,93	114,63	118,84	201K	39
02/12/2025	0,73%	0,83	114,93	114,97	113,95	115,65	12K	9
01/12/2025	-0,07%	-0,08	114,10	114,18	113,91	115,00	22K	14
28/11/2025	-0,15%	-0,17	114,18	114,29	113,59	115,35	31K	20
27/11/2025	-0,12%	-0,14	114,35	110,50	108,96	114,38	54K	27
26/11/2025	0,37%	0,42	114,49	114,23	114,23	115,00	71K	11
25/11/2025	0,39%	0,44	114,07	114,00	112,65	114,65	92K	25
24/11/2025	1,74%	1,94	113,63	112,40	111,34	113,80	329K	25
21/11/2025	-0,17%	-0,19	111,69	113,00	109,50	113,00	955K	34
19/11/2025	0,13%	0,15	111,88	112,05	111,54	112,75	933K	107
18/11/2025	0,79%	0,88	111,73	110,36	110,25	112,40	119K	20
17/11/2025	-1,11%	-1,24	110,85	112,40	110,44	112,60	498K	23
14/11/2025	0,25%	0,28	112,09	112,93	109,97	112,93	449K	111
13/11/2025	-1,96%	-2,23	111,81	114,04	111,81	114,34	210K	40
12/11/2025	0,64%	0,72	114,04	113,40	113,40	117,15	113K	48
11/11/2025	-1,13%	-1,30	113,32	114,62	113,32	114,62	167K	36
10/11/2025	0,31%	0,35	114,62	114,93	114,00	115,00	47K	29
07/11/2025	0,35%	0,40	114,27	113,69	112,32	114,50	352K	34
06/11/2025	-1,84%	-2,13	113,87	115,59	113,87	115,70	769K	28
05/11/2025	-0,95%	-1,11	116,00	118,34	116,00	118,34	265K	48
04/11/2025	-0,20%	-0,23	117,11	116,96	116,65	118,40	208K	34
03/11/2025	0,13%	0,15	117,34	114,14	114,14	117,38	64K	18
31/10/2025	1,37%	1,58	117,19	114,70	114,57	117,57	440K	49
30/10/2025	0,37%	0,43	115,61	115,43	115,33	117,32	39K	21
29/10/2025	-0,75%	-0,87	115,18	115,86	114,94	115,86	11K	46
28/10/2025	-0,10%	-0,12	116,05	113,84	113,84	116,65	628K	37
27/10/2025	0,09%	0,10	116,17	117,00	115,99	117,16	38K	9
24/10/2025	2,71%	3,06	116,07	114,27	114,16	116,99	101K	29
23/10/2025	-0,83%	-0,95	113,01	112,95	112,95	113,98	186K	20
22/10/2025	0,01%	0,01	113,96	113,80	112,49	113,96	33K	19
21/10/2025	-1,41%	-1,63	113,95	113,26	113,26	117,41	137K	74
20/10/2025	2,81%	3,16	115,58	112,36	112,26	115,58	36K	9
17/10/2025	-1,11%	-1,26	112,42	115,00	112,31	115,41	83K	27
16/10/2025	-3,19%	-3,75	113,68	118,88	113,68	118,88	288K	32
15/10/2025	1,79%	2,06	117,43	113,77	113,77	118,57	1M	52
14/10/2025	7,16%	7,71	115,37	109,50	109,50	117,44	1M	106
13/10/2025	0,78%	0,83	107,66	106,83	106,83	107,95	1M	107
10/10/2025	-0,08%	-0,09	106,83	107,84	106,83	109,67	301K	40
09/10/2025	0,59%	0,63	106,92	106,88	106,82	107,33	142K	18
08/10/2025	-1,55%	-1,67	106,29	108,30	106,29	108,30	109K	20
07/10/2025	1,03%	1,10	107,96	107,91	107,54	108,31	680K	32
06/10/2025	-0,39%	-0,42	106,86	107,20	105,95	107,85	52K	32
03/10/2025	0,07%	0,08	107,28	107,47	107,28	108,56	242K	24
02/10/2025	-0,77%	-0,83	107,20	105,86	105,86	107,91	345K	817
01/10/2025	-2,84%	-3,16	108,03	110,39	107,45	110,40	128K	30
30/09/2025	-1,12%	-1,26	111,19	112,44	109,90	112,49	970K	28
29/09/2025	-0,65%	-0,74	112,45	112,85	111,90	112,92	126K	25
26/09/2025	0,63%	0,71	113,19	113,40	113,10	114,44	586K	34
25/09/2025	0,61%	0,68	112,48	112,35	112,00	112,98	246K	29
24/09/2025	0,78%	0,86	111,80	112,56	111,48	113,31	49K	18
23/09/2025	-1,78%	-2,01	110,94	114,36	110,94	114,80	99K	20
22/09/2025	0,58%	0,65	112,95	112,49	111,99	113,67	295K	33
19/09/2025	1,81%	2,00	112,30	110,84	110,84	112,70	53K	37
18/09/2025	1,16%	1,27	110,30	109,03	108,68	110,55	13K	20
17/09/2025	1,03%	1,11	109,03	108,99	107,42	109,03	27K	25
16/09/2025	-0,09%	-0,10	107,92	107,50	106,36	107,92	84K	31
15/09/2025	-0,81%	-0,88	108,02	108,88	107,70	108,88	180K	20
12/09/2025	-0,15%	-0,16	108,90	108,00	108,00	109,03	99K	320
11/09/2025	0,71%	0,77	109,06	108,72	107,80	109,24	21K	19
10/09/2025	-1,03%	-1,13	108,29	108,68	108,13	108,79	261K	15
09/09/2025	2,23%	2,39	109,42	108,11	107,46	110,39	85K	39
08/09/2025	-0,05%	-0,05	107,03	107,08	106,60	107,86	24K	23
05/09/2025	-3,24%	-3,59	107,08	111,99	106,64	111,99	336K	121
04/09/2025	1,07%	1,17	110,67	109,84	109,50	111,81	633K	18
03/09/2025	-1,93%	-2,16	109,50	109,41	109,26	110,58	32K	7
02/09/2025	0,07%	0,08	111,66	110,98	110,81	111,72	24K	24
01/09/2025	-0,84%	-0,94	111,58	112,52	111,12	112,52	63K	21
29/08/2025	1,61%	1,78	112,52	111,33	111,20	112,52	114K	16
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	-	-	104,73	107,20	104,73	107,20	87K	33

Date,Open,High,Low,Close,Volume
25-Feb-26,109.29,111.42,109.29,110.74,23979
24-Feb-26,109.34,109.63,107.49,108.38,24016
23-Feb-26,111.94,114.26,108.35,109.34,103136
20-Feb-26,113.05,114.50,112.22,114.23,337299
19-Feb-26,116.88,116.88,113.49,114.01,14824
18-Feb-26,115.00,116.05,114.80,115.72,26876
13-Feb-26,112.71,113.96,111.66,113.81,206205
12-Feb-26,115.47,115.80,111.66,111.66,101656
11-Feb-26,118.69,119.27,114.90,115.47,245992
10-Feb-26,122.62,123.55,117.50,119.27,184119
09-Feb-26,121.65,123.21,117.50,123.21,558266
06-Feb-26,120.25,123.07,120.25,121.24,823272
05-Feb-26,119.86,122.21,119.30,120.50,42632
04-Feb-26,121.10,123.80,119.97,122.09,340447
03-Feb-26,121.20,123.60,120.46,120.87,148122
02-Feb-26,119.12,122.04,119.12,122.04,340415
30-Jan-26,118.01,119.26,117.71,119.14,85953
29-Jan-26,114.87,116.87,114.49,116.87,219802
28-Jan-26,114.85,115.07,113.00,113.00,149100
27-Jan-26,116.04,116.04,114.46,114.85,274189
26-Jan-26,114.53,116.28,114.53,115.72,26937
23-Jan-26,114.88,115.07,113.80,114.74,391009
22-Jan-26,114.90,117.20,114.90,116.06,54253
21-Jan-26,115.85,116.31,114.60,114.97,24503
20-Jan-26,116.62,118.58,115.85,116.02,199526
19-Jan-26,117.21,118.85,111.15,118.85,38792
16-Jan-26,119.40,120.40,118.01,118.01,38778
15-Jan-26,120.25,121.19,118.87,118.87,39889
14-Jan-26,126.00,126.00,118.70,120.69,599149
13-Jan-26,127.40,128.05,124.93,125.10,163084
12-Jan-26,128.43,128.43,125.88,128.03,45450
09-Jan-26,126.09,129.15,126.09,128.43,93242
08-Jan-26,123.84,129.28,123.84,128.67,290389
07-Jan-26,129.65,129.89,126.11,126.37,77769
06-Jan-26,127.66,129.60,127.66,129.00,503633
05-Jan-26,129.00,132.11,129.00,130.27,46786
02-Jan-26,126.62,129.03,126.02,128.80,254042
30-Dec-25,131.08,131.08,128.90,129.01,46938
29-Dec-25,131.96,133.00,131.48,131.52,266055
26-Dec-25,131.51,131.67,130.35,130.35,465101
23-Dec-25,131.86,131.86,129.98,129.98,99170
22-Dec-25,128.86,131.86,128.86,131.51,293942
19-Dec-25,127.00,128.75,126.26,128.75,152983
18-Dec-25,128.43,129.56,125.97,126.68,238818
17-Dec-25,125.00,128.66,125.00,127.49,517993
16-Dec-25,126.56,126.65,125.36,125.36,351427
15-Dec-25,125.44,126.70,125.40,125.45,253159
12-Dec-25,125.84,125.84,124.67,125.24,187183
11-Dec-25,122.92,126.01,122.53,125.37,407747
10-Dec-25,121.91,124.08,120.61,123.54,230694
09-Dec-25,122.86,123.41,120.70,120.70,130605
08-Dec-25,122.10,123.65,120.84,121.64,312564
05-Dec-25,120.84,123.05,119.53,122.13,149825
04-Dec-25,118.63,119.73,118.33,119.64,328025
03-Dec-25,114.93,118.84,114.63,118.84,200824
02-Dec-25,114.97,115.65,113.95,114.93,11626
01-Dec-25,114.18,115.00,113.91,114.10,22302
28-Nov-25,114.29,115.35,113.59,114.18,31090
27-Nov-25,110.50,114.38,108.96,114.35,53711
26-Nov-25,114.23,115.00,114.23,114.49,71062
25-Nov-25,114.00,114.65,112.65,114.07,91539
24-Nov-25,112.40,113.80,111.34,113.63,329313
21-Nov-25,113.00,113.00,109.50,111.69,954665
19-Nov-25,112.05,112.75,111.54,111.88,932651
18-Nov-25,110.36,112.40,110.25,111.73,119390
17-Nov-25,112.40,112.60,110.44,110.85,497570
14-Nov-25,112.93,112.93,109.97,112.09,448807
13-Nov-25,114.04,114.34,111.81,111.81,209783
12-Nov-25,113.40,117.15,113.40,114.04,112950
11-Nov-25,114.62,114.62,113.32,113.32,166568
10-Nov-25,114.93,115.00,114.00,114.62,47027
07-Nov-25,113.69,114.50,112.32,114.27,351651
06-Nov-25,115.59,115.70,113.87,113.87,769362
05-Nov-25,118.34,118.34,116.00,116.00,264812
04-Nov-25,116.96,118.40,116.65,117.11,208079
03-Nov-25,114.14,117.38,114.14,117.34,64035
31-Oct-25,114.70,117.57,114.57,117.19,439974
30-Oct-25,115.43,117.32,115.33,115.61,38637
29-Oct-25,115.86,115.86,114.94,115.18,11191
28-Oct-25,113.84,116.65,113.84,116.05,627506
27-Oct-25,117.00,117.16,115.99,116.17,37691
24-Oct-25,114.27,116.99,114.16,116.07,100940
23-Oct-25,112.95,113.98,112.95,113.01,185592
22-Oct-25,113.80,113.96,112.49,113.96,33125
21-Oct-25,113.26,117.41,113.26,113.95,137026
20-Oct-25,112.36,115.58,112.26,115.58,36433
17-Oct-25,115.00,115.41,112.31,112.42,83214
16-Oct-25,118.88,118.88,113.68,113.68,287884
15-Oct-25,113.77,118.57,113.77,117.43,1407959
14-Oct-25,109.50,117.44,109.50,115.37,1222724
13-Oct-25,106.83,107.95,106.83,107.66,1170300
10-Oct-25,107.84,109.67,106.83,106.83,300556
09-Oct-25,106.88,107.33,106.82,106.92,142332
08-Oct-25,108.30,108.30,106.29,106.29,109318
07-Oct-25,107.91,108.31,107.54,107.96,679787
06-Oct-25,107.20,107.85,105.95,106.86,52392
03-Oct-25,107.47,108.56,107.28,107.28,242068
02-Oct-25,105.86,107.91,105.86,107.20,345085
01-Oct-25,110.39,110.40,107.45,108.03,128238
30-Sep-25,112.44,112.49,109.90,111.19,970492
29-Sep-25,112.85,112.92,111.90,112.45,126396
26-Sep-25,113.40,114.44,113.10,113.19,586262
25-Sep-25,112.35,112.98,112.00,112.48,245819
24-Sep-25,112.56,113.31,111.48,111.80,49447
23-Sep-25,114.36,114.80,110.94,110.94,99258
22-Sep-25,112.49,113.67,111.99,112.95,294659
19-Sep-25,110.84,112.70,110.84,112.30,53123
18-Sep-25,109.03,110.55,108.68,110.30,13407
17-Sep-25,108.99,109.03,107.42,109.03,27339
16-Sep-25,107.50,107.92,106.36,107.92,83644
15-Sep-25,108.88,108.88,107.70,108.02,179892
12-Sep-25,108.00,109.03,108.00,108.90,98908
11-Sep-25,108.72,109.24,107.80,109.06,21444
10-Sep-25,108.68,108.79,108.13,108.29,260972
09-Sep-25,108.11,110.39,107.46,109.42,84996
08-Sep-25,107.08,107.86,106.60,107.03,24190
05-Sep-25,111.99,111.99,106.64,107.08,335698
04-Sep-25,109.84,111.81,109.50,110.67,632987
03-Sep-25,109.41,110.58,109.26,109.50,31736
02-Sep-25,110.98,111.72,110.81,111.66,24049
01-Sep-25,112.52,112.52,111.12,111.58,62769
29-Aug-25,111.33,112.52,111.20,112.52,114390
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

*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