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
14/08/2026	-1,03%	-1,18	113,44	114,63	113,44	115,77	142K	19
13/08/2026	-0,99%	-1,15	114,62	114,50	114,39	114,62	5K	8
12/08/2026	2,69%	3,03	115,77	113,08	113,08	115,77	263K	15
11/08/2026	0,45%	0,51	112,74	112,50	111,76	113,19	153K	15
10/08/2026	0,89%	0,99	112,23	111,25	111,00	112,23	31K	17
07/08/2026	-0,06%	-0,07	111,24	110,18	109,99	111,24	8K	15
06/08/2026	-2,44%	-2,78	111,31	113,40	111,17	113,59	2M	442
05/08/2026	0,68%	0,77	114,09	114,00	113,64	114,53	79K	35
04/08/2026	1,85%	2,06	113,32	112,00	111,69	114,25	28K	22
03/08/2026	5,34%	5,64	111,26	110,44	110,11	111,33	27K	14
31/07/2026	-2,08%	-2,24	105,62	109,01	105,62	109,98	24K	10
30/07/2026	0,95%	1,01	107,86	106,85	106,82	108,29	18K	20
29/07/2026	-3,55%	-3,93	106,85	109,98	106,85	109,98	103K	23
28/07/2026	-0,93%	-1,04	110,78	110,93	110,78	111,37	14K	9
27/07/2026	1,95%	2,14	111,82	111,54	111,27	112,00	6K	10
24/07/2026	0,23%	0,25	109,68	109,62	109,43	109,68	13K	4
23/07/2026	0,15%	0,16	109,43	109,00	108,50	109,76	17K	18
22/07/2026	-1,38%	-1,53	109,27	110,50	108,89	110,50	12K	20
21/07/2026	1,06%	1,16	110,80	110,56	110,56	111,65	8K	8
20/07/2026	-1,46%	-1,62	109,64	112,02	109,64	112,47	8K	24
17/07/2026	-0,56%	-0,63	111,26	111,89	111,20	115,24	236K	50
16/07/2026	1,46%	1,61	111,89	111,99	111,11	113,33	338K	571
15/07/2026	1,88%	2,03	110,28	109,23	108,68	110,71	27K	37
14/07/2026	-3,14%	-3,51	108,25	110,70	107,00	112,40	90K	92
13/07/2026	0,34%	0,38	111,76	111,84	110,67	112,72	151K	114
10/07/2026	0,34%	0,38	111,38	111,22	111,05	111,38	10K	7
09/07/2026	0,33%	0,36	111,00	110,20	110,20	111,66	25K	14
08/07/2026	-1,65%	-1,86	110,64	112,50	110,00	112,50	18K	23
07/07/2026	0,46%	0,52	112,50	113,51	111,98	113,66	145K	31
06/07/2026	0,74%	0,82	111,98	111,40	111,40	113,00	151K	29
03/07/2026	-1,10%	-1,24	111,16	110,90	110,00	111,68	10K	13
02/07/2026	0,97%	1,08	112,40	111,90	111,00	112,41	14K	45
01/07/2026	4,47%	4,76	111,32	106,56	106,56	111,99	2M	64
30/06/2026	-1,59%	-1,72	106,56	106,11	106,11	108,11	1M	161
29/06/2026	0,36%	0,39	108,28	107,81	107,81	109,29	312K	21
26/06/2026	-1,49%	-1,63	107,89	110,03	107,63	110,24	3M	60
25/06/2026	2,55%	2,72	109,52	110,13	109,52	112,17	3M	67
24/06/2026	-1,80%	-1,96	106,80	108,00	106,80	109,99	626K	24
23/06/2026	0,68%	0,73	108,76	108,18	107,37	109,33	789K	82
22/06/2026	3,06%	3,21	108,03	105,68	105,68	108,11	1M	28
19/06/2026	-1,05%	-1,11	104,82	104,67	104,67	106,48	32K	15
18/06/2026	-0,88%	-0,94	105,93	108,70	105,93	109,12	703K	38
17/06/2026	-2,85%	-3,13	106,87	108,00	106,79	110,04	949K	100
16/06/2026	4,22%	4,45	110,00	103,43	102,64	110,00	571K	77
15/06/2026	-0,63%	-0,67	105,55	106,59	105,55	106,63	650K	30
12/06/2026	1,23%	1,29	106,22	105,75	105,75	106,37	486K	16
11/06/2026	-1,05%	-1,11	104,93	104,17	104,17	105,87	468K	22
10/06/2026	0,33%	0,35	106,04	106,85	106,04	107,44	1M	23
09/06/2026	1,07%	1,12	105,69	103,89	103,89	106,52	37K	21
08/06/2026	-0,79%	-0,83	104,57	105,40	104,57	106,50	279K	36
05/06/2026	5,98%	5,95	105,40	103,58	103,58	105,92	1M	86
03/06/2026	0,32%	0,32	99,45	99,13	98,32	99,45	11K	7
02/06/2026	2,81%	2,71	99,13	96,48	96,48	99,45	1M	28
01/06/2026	-1,16%	-1,13	96,42	98,01	96,42	98,23	3M	24
29/05/2026	1,63%	1,56	97,55	97,90	97,21	97,90	225K	35
28/05/2026	-0,46%	-0,44	95,99	96,01	95,66	97,88	18K	21
27/05/2026	-0,56%	-0,54	96,43	95,33	95,30	96,43	348K	15
26/05/2026	2,12%	2,01	96,97	94,96	94,96	97,39	509K	40
25/05/2026	-0,48%	-0,46	94,96	94,93	94,87	95,42	45K	19
22/05/2026	1,03%	0,97	95,42	95,54	95,42	96,03	1M	36
21/05/2026	-0,20%	-0,19	94,45	95,13	93,89	95,40	485K	17
20/05/2026	1,18%	1,10	94,64	94,06	93,33	95,41	239K	19
19/05/2026	0,86%	0,80	93,54	93,24	93,15	94,50	380K	18
18/05/2026	-0,20%	-0,19	92,74	92,61	92,10	93,25	17K	12
15/05/2026	0,90%	0,83	92,93	92,88	92,59	93,33	768K	15
14/05/2026	0,14%	0,13	92,10	94,00	91,26	94,00	841K	40
13/05/2026	0,40%	0,37	91,97	91,95	90,09	91,97	1M	54
12/05/2026	2,37%	2,12	91,60	90,34	89,53	91,64	1M	40
11/05/2026	-3,82%	-3,55	89,48	92,77	89,48	92,77	3M	82
08/05/2026	-3,53%	-3,40	93,03	96,90	92,57	96,90	2M	65
07/05/2026	-2,66%	-2,64	96,43	97,36	96,42	97,36	825K	33
06/05/2026	1,06%	1,04	99,07	98,80	98,50	100,10	1M	999
05/05/2026	-0,38%	-0,37	98,03	98,41	97,64	98,50	852K	45
04/05/2026	-2,69%	-2,72	98,40	99,81	98,35	99,81	61K	51
30/04/2026	-0,79%	-0,81	101,12	102,60	101,12	102,60	263K	24
29/04/2026	0,76%	0,77	101,93	101,16	101,10	102,20	36K	16
28/04/2026	0,75%	0,75	101,16	100,41	100,41	101,94	68K	34
27/04/2026	1,32%	1,31	100,41	99,47	99,42	100,58	99K	25
24/04/2026	-1,27%	-1,27	99,10	100,52	98,90	100,52	43K	47
23/04/2026	0,68%	0,68	100,37	100,65	99,01	101,08	14K	14
22/04/2026	-2,26%	-2,30	99,69	102,00	99,69	102,00	92K	30
20/04/2026	1,07%	1,08	101,99	100,00	100,00	102,20	47K	10
17/04/2026	-0,24%	-0,24	100,91	101,22	100,91	102,11	155K	16
16/04/2026	1,03%	1,03	101,15	100,12	99,89	102,15	443K	27
15/04/2026	-1,91%	-1,95	100,12	101,59	100,11	101,59	424K	32
14/04/2026	-5,04%	-5,42	102,07	107,49	100,57	107,49	1M	59
13/04/2026	0,29%	0,31	107,49	107,22	107,14	107,50	9K	7
10/04/2026	-1,88%	-2,05	107,18	108,20	106,96	108,20	205K	50
09/04/2026	1,41%	1,52	109,23	107,71	107,71	109,23	60K	6
08/04/2026	2,42%	2,55	107,71	108,15	107,50	108,34	146K	31
07/04/2026	0,27%	0,28	105,16	105,23	105,10	105,53	230K	70
06/04/2026	0,99%	1,03	104,88	104,89	103,85	105,15	49K	46
02/04/2026	-0,56%	-0,59	103,85	103,30	103,11	103,95	2M	24
01/04/2026	1,42%	1,46	104,44	104,20	103,95	104,89	294K	24
31/03/2026	2,25%	2,27	102,98	102,40	101,56	103,13	25K	10
30/03/2026	-0,01%	-0,01	100,71	101,26	100,50	102,06	58K	12
27/03/2026	-2,75%	-2,85	100,72	102,08	100,72	102,08	48K	9
26/03/2026	-1,31%	-1,37	103,57	103,59	103,44	103,79	18K	9
25/03/2026	0,02%	0,02	104,94	104,92	103,98	105,49	525K	27
24/03/2026	2,28%	2,34	104,92	101,62	101,62	105,21	41K	30
23/03/2026	0,26%	0,27	102,58	103,85	102,58	103,89	219K	36
20/03/2026	2,14%	2,14	102,31	100,55	100,55	102,65	107K	33
19/03/2026	0,74%	0,74	100,17	99,81	98,52	100,17	231K	27
18/03/2026	-0,51%	-0,51	99,43	99,98	99,10	99,98	346K	20
17/03/2026	1,31%	1,29	99,94	98,65	98,65	99,94	60K	15
16/03/2026	-0,24%	-0,24	98,65	98,90	98,29	99,46	45K	17
13/03/2026	0,20%	0,20	98,89	98,69	98,54	99,70	148K	24
12/03/2026	-0,15%	-0,15	98,69	98,01	97,15	98,69	267K	46
11/03/2026	-2,01%	-2,03	98,84	100,87	98,72	100,87	85K	63
10/03/2026	-0,39%	-0,39	100,87	101,00	100,87	102,29	319K	54
09/03/2026	-3,41%	-3,57	101,26	103,00	99,77	103,22	1M	78
06/03/2026	-2,90%	-3,13	104,83	107,96	103,31	107,96	84K	35
05/03/2026	-1,30%	-1,42	107,96	110,48	106,70	110,48	212K	30
04/03/2026	0,64%	0,70	109,38	108,79	106,59	109,54	240K	375
03/03/2026	2,10%	2,24	108,68	107,03	106,37	109,55	583K	30
02/03/2026	2,43%	2,53	106,44	104,45	103,09	107,18	254K	32
27/02/2026	-6,15%	-6,81	103,91	109,30	103,50	109,30	405K	66
26/02/2026	-0,02%	-0,02	110,72	111,68	110,54	112,90	128K	26
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	-	-	122,04	119,12	119,12	122,04	340K	39

Date,Open,High,Low,Close,Volume
14-Aug-26,114.63,115.77,113.44,113.44,142190
13-Aug-26,114.50,114.62,114.39,114.62,4811
12-Aug-26,113.08,115.77,113.08,115.77,263373
11-Aug-26,112.50,113.19,111.76,112.74,153246
10-Aug-26,111.25,112.23,111.00,112.23,30566
07-Aug-26,110.18,111.24,109.99,111.24,7506
06-Aug-26,113.40,113.59,111.17,111.31,2010387
05-Aug-26,114.00,114.53,113.64,114.09,79409
04-Aug-26,112.00,114.25,111.69,113.32,27843
03-Aug-26,110.44,111.33,110.11,111.26,26686
31-Jul-26,109.01,109.98,105.62,105.62,24236
30-Jul-26,106.85,108.29,106.82,107.86,17621
29-Jul-26,109.98,109.98,106.85,106.85,102609
28-Jul-26,110.93,111.37,110.78,110.78,14291
27-Jul-26,111.54,112.00,111.27,111.82,6363
24-Jul-26,109.62,109.68,109.43,109.68,12826
23-Jul-26,109.00,109.76,108.50,109.43,17282
22-Jul-26,110.50,110.50,108.89,109.27,12135
21-Jul-26,110.56,111.65,110.56,110.80,8319
20-Jul-26,112.02,112.47,109.64,109.64,8186
17-Jul-26,111.89,115.24,111.20,111.26,236334
16-Jul-26,111.99,113.33,111.11,111.89,338442
15-Jul-26,109.23,110.71,108.68,110.28,27358
14-Jul-26,110.70,112.40,107.00,108.25,89919
13-Jul-26,111.84,112.72,110.67,111.76,151310
10-Jul-26,111.22,111.38,111.05,111.38,9675
09-Jul-26,110.20,111.66,110.20,111.00,24887
08-Jul-26,112.50,112.50,110.00,110.64,18404
07-Jul-26,113.51,113.66,111.98,112.50,145496
06-Jul-26,111.40,113.00,111.40,111.98,150525
03-Jul-26,110.90,111.68,110.00,111.16,9557
02-Jul-26,111.90,112.41,111.00,112.40,14400
01-Jul-26,106.56,111.99,106.56,111.32,2120858
30-Jun-26,106.11,108.11,106.11,106.56,1099611
29-Jun-26,107.81,109.29,107.81,108.28,312223
26-Jun-26,110.03,110.24,107.63,107.89,2576779
25-Jun-26,110.13,112.17,109.52,109.52,2944597
24-Jun-26,108.00,109.99,106.80,106.80,626385
23-Jun-26,108.18,109.33,107.37,108.76,788575
22-Jun-26,105.68,108.11,105.68,108.03,1349692
19-Jun-26,104.67,106.48,104.67,104.82,31881
18-Jun-26,108.70,109.12,105.93,105.93,703365
17-Jun-26,108.00,110.04,106.79,106.87,948533
16-Jun-26,103.43,110.00,102.64,110.00,570664
15-Jun-26,106.59,106.63,105.55,105.55,649509
12-Jun-26,105.75,106.37,105.75,106.22,485533
11-Jun-26,104.17,105.87,104.17,104.93,468129
10-Jun-26,106.85,107.44,106.04,106.04,1028087
09-Jun-26,103.89,106.52,103.89,105.69,37358
08-Jun-26,105.40,106.50,104.57,104.57,279201
05-Jun-26,103.58,105.92,103.58,105.40,1036268
03-Jun-26,99.13,99.45,98.32,99.45,10825
02-Jun-26,96.48,99.45,96.48,99.13,1002063
01-Jun-26,98.01,98.23,96.42,96.42,2588452
29-May-26,97.90,97.90,97.21,97.55,225116
28-May-26,96.01,97.88,95.66,95.99,17527
27-May-26,95.33,96.43,95.30,96.43,348367
26-May-26,94.96,97.39,94.96,96.97,509069
25-May-26,94.93,95.42,94.87,94.96,45090
22-May-26,95.54,96.03,95.42,95.42,1260944
21-May-26,95.13,95.40,93.89,94.45,485434
20-May-26,94.06,95.41,93.33,94.64,238824
19-May-26,93.24,94.50,93.15,93.54,379933
18-May-26,92.61,93.25,92.10,92.74,16659
15-May-26,92.88,93.33,92.59,92.93,767693
14-May-26,94.00,94.00,91.26,92.10,841252
13-May-26,91.95,91.97,90.09,91.97,1408396
12-May-26,90.34,91.64,89.53,91.60,1123610
11-May-26,92.77,92.77,89.48,89.48,3145629
08-May-26,96.90,96.90,92.57,93.03,1880813
07-May-26,97.36,97.36,96.42,96.43,824637
06-May-26,98.80,100.10,98.50,99.07,1004871
05-May-26,98.41,98.50,97.64,98.03,851960
04-May-26,99.81,99.81,98.35,98.40,60831
30-Apr-26,102.60,102.60,101.12,101.12,263218
29-Apr-26,101.16,102.20,101.10,101.93,35567
28-Apr-26,100.41,101.94,100.41,101.16,68264
27-Apr-26,99.47,100.58,99.42,100.41,99168
24-Apr-26,100.52,100.52,98.90,99.10,43373
23-Apr-26,100.65,101.08,99.01,100.37,14246
22-Apr-26,102.00,102.00,99.69,99.69,91547
20-Apr-26,100.00,102.20,100.00,101.99,47263
17-Apr-26,101.22,102.11,100.91,100.91,155354
16-Apr-26,100.12,102.15,99.89,101.15,442707
15-Apr-26,101.59,101.59,100.11,100.12,423807
14-Apr-26,107.49,107.49,100.57,102.07,1036513
13-Apr-26,107.22,107.50,107.14,107.49,8698
10-Apr-26,108.20,108.20,106.96,107.18,205488
09-Apr-26,107.71,109.23,107.71,109.23,59951
08-Apr-26,108.15,108.34,107.50,107.71,146195
07-Apr-26,105.23,105.53,105.10,105.16,229766
06-Apr-26,104.89,105.15,103.85,104.88,48572
02-Apr-26,103.30,103.95,103.11,103.85,2265132
01-Apr-26,104.20,104.89,103.95,104.44,294080
31-Mar-26,102.40,103.13,101.56,102.98,25336
30-Mar-26,101.26,102.06,100.50,100.71,57681
27-Mar-26,102.08,102.08,100.72,100.72,48289
26-Mar-26,103.59,103.79,103.44,103.57,18128
25-Mar-26,104.92,105.49,103.98,104.94,525329
24-Mar-26,101.62,105.21,101.62,104.92,40519
23-Mar-26,103.85,103.89,102.58,102.58,218824
20-Mar-26,100.55,102.65,100.55,102.31,107387
19-Mar-26,99.81,100.17,98.52,100.17,231451
18-Mar-26,99.98,99.98,99.10,99.43,345721
17-Mar-26,98.65,99.94,98.65,99.94,59525
16-Mar-26,98.90,99.46,98.29,98.65,44539
13-Mar-26,98.69,99.70,98.54,98.89,148243
12-Mar-26,98.01,98.69,97.15,98.69,266637
11-Mar-26,100.87,100.87,98.72,98.84,85134
10-Mar-26,101.00,102.29,100.87,100.87,319374
09-Mar-26,103.00,103.22,99.77,101.26,1352502
06-Mar-26,107.96,107.96,103.31,104.83,83655
05-Mar-26,110.48,110.48,106.70,107.96,212284
04-Mar-26,108.79,109.54,106.59,109.38,239815
03-Mar-26,107.03,109.55,106.37,108.68,582880
02-Mar-26,104.45,107.18,103.09,106.44,253876
27-Feb-26,109.30,109.30,103.50,103.91,404842
26-Feb-26,111.68,112.90,110.54,110.72,127546
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

*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