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
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	-0,16%	-0,13	80,79	80,97	80,31	80,97	133K	13
09/07/2024	0,22%	0,18	80,92	80,74	80,39	81,52	830K	35
08/07/2024	-0,86%	-0,70	80,74	81,44	80,62	82,10	1M	36
05/07/2024	-2,79%	-2,34	81,44	83,95	81,07	83,95	215K	54
04/07/2024	-1,38%	-1,17	83,78	82,30	82,27	83,97	21K	9
03/07/2024	-1,79%	-1,55	84,95	86,17	83,94	86,17	83K	17
02/07/2024	0,96%	0,82	86,50	85,68	85,42	86,50	87K	18
01/07/2024	3,09%	2,57	85,68	83,11	83,11	85,68	138K	26
28/06/2024	4,96%	3,93	83,11	81,29	80,43	83,11	262K	73
27/06/2024	0,37%	0,29	79,18	77,90	77,90	79,29	39K	11
26/06/2024	0,61%	0,48	78,89	78,42	78,42	79,10	75K	39
25/06/2024	-1,75%	-1,40	78,41	79,65	78,41	79,76	62K	16
24/06/2024	0,67%	0,53	79,81	78,81	78,81	80,15	240K	13
21/06/2024	-1,49%	-1,20	79,28	80,49	78,36	80,49	58K	17
20/06/2024	-0,01%	-0,01	80,48	79,69	79,69	80,48	63K	18
19/06/2024	0,40%	0,32	80,49	80,25	79,81	81,00	19K	13
18/06/2024	1,52%	1,20	80,17	78,97	78,97	80,17	717K	40
17/06/2024	2,89%	2,22	78,97	76,75	76,75	79,00	194K	20
14/06/2024	-0,53%	-0,41	76,75	76,39	76,36	77,25	516K	14
13/06/2024	-0,49%	-0,38	77,16	77,01	76,60	77,32	102K	19
12/06/2024	1,12%	0,86	77,54	77,57	77,27	78,40	73K	18
11/06/2024	-1,19%	-0,92	76,68	77,60	75,74	77,60	405K	19
10/06/2024	-0,41%	-0,32	77,60	77,89	77,10	78,24	58K	17
07/06/2024	2,63%	2,00	77,92	76,50	76,50	77,92	29K	31
06/06/2024	-2,16%	-1,68	75,92	76,68	75,60	77,47	124K	27
05/06/2024	0,08%	0,06	77,60	77,59	77,16	77,62	31K	35
04/06/2024	0,19%	0,15	77,54	77,79	77,32	77,79	5K	7
03/06/2024	-1,02%	-0,80	77,39	78,24	76,75	78,69	668K	37
31/05/2024	2,04%	1,56	78,19	77,57	77,44	78,19	184K	20
29/05/2024	-0,18%	-0,14	76,63	76,77	76,06	76,77	86K	14
28/05/2024	-2,00%	-1,57	76,77	77,37	76,45	77,51	263K	35
27/05/2024	0,85%	0,66	78,34	78,61	77,87	78,61	625	3
24/05/2024	1,00%	0,77	77,68	77,49	77,30	77,78	107K	22
23/05/2024	-1,91%	-1,50	76,91	78,41	76,78	78,41	178K	17
22/05/2024	-1,96%	-1,57	78,41	78,79	78,12	78,87	121K	22
21/05/2024	3,67%	2,83	79,98	77,82	77,50	79,98	9K	20
20/05/2024	-0,67%	-0,52	77,15	78,64	77,15	78,68	256K	68
17/05/2024	-1,10%	-0,86	77,67	78,53	77,67	78,53	68K	15
16/05/2024	-1,75%	-1,40	78,53	79,93	78,45	79,93	124K	18
15/05/2024	0,85%	0,67	79,93	80,13	79,44	80,34	38K	16
14/05/2024	0,53%	0,42	79,26	78,85	78,85	79,36	10K	11
13/05/2024	-1,45%	-1,16	78,84	80,16	78,80	80,16	90K	307
10/05/2024	1,82%	1,43	80,00	79,13	79,01	80,00	63K	13
09/05/2024	0,42%	0,33	78,57	79,13	78,14	79,13	92K	21
08/05/2024	2,74%	2,09	78,24	76,16	76,16	78,24	165K	14
07/05/2024	-0,12%	-0,09	76,15	76,36	76,10	76,61	60K	23
06/05/2024	0,89%	0,67	76,24	76,36	75,82	77,11	643K	323
03/05/2024	-1,31%	-1,00	75,57	76,15	74,99	76,45	634K	17
02/05/2024	-0,69%	-0,53	76,57	77,23	75,84	77,23	304K	25
30/04/2024	0,78%	0,60	77,10	80,00	76,96	80,00	16K	32
29/04/2024	-0,49%	-0,38	76,50	76,10	75,96	77,16	557K	345
26/04/2024	-0,90%	-0,70	76,88	77,58	76,47	77,58	51K	15
25/04/2024	-0,67%	-0,52	77,58	78,24	77,11	78,24	71K	15
24/04/2024	0,22%	0,17	78,10	77,93	77,93	78,30	61K	13
23/04/2024	-1,15%	-0,91	77,93	78,94	77,92	79,57	69K	25
22/04/2024	1,05%	0,82	78,84	78,15	78,15	79,39	126K	18
19/04/2024	1,14%	0,88	78,02	75,59	75,59	79,00	53K	18
18/04/2024	2,76%	2,07	77,14	75,39	75,07	77,60	113K	33
17/04/2024	0,97%	0,72	75,07	72,86	72,86	75,17	107K	21
16/04/2024	0,54%	0,40	74,35	74,62	73,42	74,62	105K	13
15/04/2024	2,35%	1,70	73,95	73,00	73,00	74,97	93K	21
12/04/2024	-0,11%	-0,08	72,25	71,26	71,26	73,17	105K	33
11/04/2024	-0,03%	-0,02	72,33	70,90	70,90	72,72	120K	45
10/04/2024	0,39%	0,28	72,35	71,39	71,39	72,36	38K	40
09/04/2024	-1,07%	-0,78	72,07	72,15	71,32	72,15	604K	30
08/04/2024	0,00%	0,00	72,85	72,55	72,43	72,93	51K	11
05/04/2024	1,63%	1,17	72,85	71,68	71,46	72,85	83K	20
04/04/2024	-0,43%	-0,31	71,68	70,51	70,51	72,50	20K	9
03/04/2024	-0,57%	-0,41	71,99	72,50	71,70	73,42	683K	18
02/04/2024	-0,66%	-0,48	72,40	72,60	72,33	73,00	30K	21
01/04/2024	0,15%	0,11	72,88	72,90	72,68	73,20	13K	21
28/03/2024	-	-	72,77	72,00	72,00	72,77	72K	24

Date,Open,High,Low,Close,Volume
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
09-Jul-24,80.74,81.52,80.39,80.92,829751
08-Jul-24,81.44,82.10,80.62,80.74,1060074
05-Jul-24,83.95,83.95,81.07,81.44,214885
04-Jul-24,82.30,83.97,82.27,83.78,21329
03-Jul-24,86.17,86.17,83.94,84.95,83053
02-Jul-24,85.68,86.50,85.42,86.50,86575
01-Jul-24,83.11,85.68,83.11,85.68,137871
28-Jun-24,81.29,83.11,80.43,83.11,262256
27-Jun-24,77.90,79.29,77.90,79.18,38920
26-Jun-24,78.42,79.10,78.42,78.89,74993
25-Jun-24,79.65,79.76,78.41,78.41,61977
24-Jun-24,78.81,80.15,78.81,79.81,240053
21-Jun-24,80.49,80.49,78.36,79.28,58341
20-Jun-24,79.69,80.48,79.69,80.48,62834
19-Jun-24,80.25,81.00,79.81,80.49,19363
18-Jun-24,78.97,80.17,78.97,80.17,716527
17-Jun-24,76.75,79.00,76.75,78.97,193710
14-Jun-24,76.39,77.25,76.36,76.75,516060
13-Jun-24,77.01,77.32,76.60,77.16,102069
12-Jun-24,77.57,78.40,77.27,77.54,73295
11-Jun-24,77.60,77.60,75.74,76.68,404535
10-Jun-24,77.89,78.24,77.10,77.60,58105
07-Jun-24,76.50,77.92,76.50,77.92,29224
06-Jun-24,76.68,77.47,75.60,75.92,124322
05-Jun-24,77.59,77.62,77.16,77.60,30961
04-Jun-24,77.79,77.79,77.32,77.54,5118
03-Jun-24,78.24,78.69,76.75,77.39,667822
31-May-24,77.57,78.19,77.44,78.19,184390
29-May-24,76.77,76.77,76.06,76.63,85719
28-May-24,77.37,77.51,76.45,76.77,263490
27-May-24,78.61,78.61,77.87,78.34,625
24-May-24,77.49,77.78,77.30,77.68,107456
23-May-24,78.41,78.41,76.78,76.91,178363
22-May-24,78.79,78.87,78.12,78.41,121364
21-May-24,77.82,79.98,77.50,79.98,9459
20-May-24,78.64,78.68,77.15,77.15,256083
17-May-24,78.53,78.53,77.67,77.67,67784
16-May-24,79.93,79.93,78.45,78.53,123679
15-May-24,80.13,80.34,79.44,79.93,37878
14-May-24,78.85,79.36,78.85,79.26,9981
13-May-24,80.16,80.16,78.80,78.84,89920
10-May-24,79.13,80.00,79.01,80.00,62848
09-May-24,79.13,79.13,78.14,78.57,91916
08-May-24,76.16,78.24,76.16,78.24,165077
07-May-24,76.36,76.61,76.10,76.15,59836
06-May-24,76.36,77.11,75.82,76.24,642665
03-May-24,76.15,76.45,74.99,75.57,633510
02-May-24,77.23,77.23,75.84,76.57,304427
30-Apr-24,80.00,80.00,76.96,77.10,15597
29-Apr-24,76.10,77.16,75.96,76.50,556568
26-Apr-24,77.58,77.58,76.47,76.88,50896
25-Apr-24,78.24,78.24,77.11,77.58,70964
24-Apr-24,77.93,78.30,77.93,78.10,61149
23-Apr-24,78.94,79.57,77.92,77.93,68932
22-Apr-24,78.15,79.39,78.15,78.84,126324
19-Apr-24,75.59,79.00,75.59,78.02,52540
18-Apr-24,75.39,77.60,75.07,77.14,112819
17-Apr-24,72.86,75.17,72.86,75.07,106919
16-Apr-24,74.62,74.62,73.42,74.35,104769
15-Apr-24,73.00,74.97,73.00,73.95,92599
12-Apr-24,71.26,73.17,71.26,72.25,104936
11-Apr-24,70.90,72.72,70.90,72.33,120498
10-Apr-24,71.39,72.36,71.39,72.35,37810
09-Apr-24,72.15,72.15,71.32,72.07,603611
08-Apr-24,72.55,72.93,72.43,72.85,50785
05-Apr-24,71.68,72.85,71.46,72.85,83384
04-Apr-24,70.51,72.50,70.51,71.68,20232
03-Apr-24,72.50,73.42,71.70,71.99,682533
02-Apr-24,72.60,73.00,72.33,72.40,30497
01-Apr-24,72.90,73.20,72.68,72.88,13043
28-Mar-24,72.00,72.77,72.00,72.77,71620

*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