Cotação atual, histórico e gráfico do papel: WGBA34

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 WGBA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/08/2021	1,41%	1,72	124,00	124,00	124,00	124,00	124	1
30/07/2021	2,83%	3,36	122,28	121,44	121,44	123,12	137K	4
29/07/2021	-1,88%	-2,28	118,92	118,92	118,92	118,92	356	1
28/07/2021	0,00%	0,00	121,20	121,20	121,20	121,20	121	1
27/07/2021	-1,08%	-1,32	121,20	121,20	121,20	121,20	1K	1
26/07/2021	1,58%	1,90	122,52	121,92	121,92	122,52	16K	28
22/07/2021	0,00%	0,00	120,62	120,62	120,62	120,62	12K	2
21/07/2021	-0,08%	-0,10	120,62	121,00	120,62	121,00	13K	2
20/07/2021	1,41%	1,68	120,72	120,77	120,00	120,77	56K	6
19/07/2021	0,92%	1,08	119,04	119,08	118,60	119,16	100K	11
16/07/2021	-1,40%	-1,68	117,96	118,00	117,70	118,56	31K	7

15/07/2021	0,30%	0,36	119,64	119,50	119,50	119,64	358	2
14/07/2021	-2,45%	-3,00	119,28	120,00	118,50	120,00	105K	78
13/07/2021	-0,97%	-1,20	122,28	123,50	122,28	123,50	29K	3
12/07/2021	0,47%	0,58	123,48	124,56	123,48	125,40	23K	9
08/07/2021	-1,05%	-1,30	122,90	123,00	122,90	123,00	97K	2
07/07/2021	-0,19%	-0,24	124,20	124,68	124,00	125,91	27K	16
06/07/2021	0,76%	0,94	124,44	123,60	122,76	124,44	39K	26
05/07/2021	0,50%	0,62	123,50	123,47	123,41	123,50	370	3
02/07/2021	-0,92%	-1,14	122,88	122,64	119,70	122,89	85K	53
01/07/2021	-5,54%	-7,28	124,02	129,35	120,51	129,35	120K	83
30/06/2021	1,81%	2,34	131,30	132,08	131,30	132,08	66K	2
28/06/2021	0,44%	0,57	128,96	128,83	128,70	129,22	15K	64
25/06/2021	0,24%	0,31	128,39	128,39	128,39	128,39	11K	1
24/06/2021	-1,58%	-2,05	128,08	128,08	128,08	128,08	4K	1
23/06/2021	0,91%	1,17	130,13	129,00	129,00	130,13	6K	2
22/06/2021	-0,34%	-0,44	128,96	129,48	128,96	129,48	14K	36
18/06/2021	-3,17%	-4,24	129,40	131,40	129,40	131,40	14K	4
17/06/2021	-2,50%	-3,42	133,64	134,68	133,38	134,68	19K	63
15/06/2021	-0,20%	-0,28	137,06	137,34	137,06	137,34	9K	62
14/06/2021	-2,39%	-3,36	137,34	137,34	137,34	137,34	549	1
11/06/2021	0,29%	0,40	140,70	140,42	140,42	140,98	3K	16
10/06/2021	3,74%	5,06	140,30	140,30	140,30	140,30	28K	1
09/06/2021	-1,43%	-1,96	135,24	134,90	134,90	135,24	8K	3
08/06/2021	-0,07%	-0,10	137,20	137,48	136,78	137,48	20K	41
07/06/2021	-0,94%	-1,30	137,30	136,92	136,92	137,30	8K	2
04/06/2021	3,05%	4,10	138,60	139,02	138,46	139,02	3K	17
02/06/2021	-0,75%	-1,02	134,50	134,68	134,50	134,68	7K	2
01/06/2021	-2,02%	-2,80	135,52	136,78	135,52	136,78	18K	61
31/05/2021	0,40%	0,55	138,32	138,32	138,32	138,32	414	1
28/05/2021	-1,69%	-2,37	137,77	137,77	137,77	137,77	5K	1
27/05/2021	0,53%	0,74	140,14	139,67	139,21	140,14	12K	63
26/05/2021	-3,90%	-5,65	139,40	140,06	137,90	140,06	160K	17
25/05/2021	-1,61%	-2,37	145,05	144,45	144,45	145,05	8K	39
21/05/2021	1,91%	2,77	147,42	144,65	144,65	147,56	3K	21
19/05/2021	-1,21%	-1,77	144,65	145,00	143,87	145,00	73K	3
17/05/2021	1,54%	2,22	146,42	145,18	145,18	146,42	54K	4
14/05/2021	-0,13%	-0,19	144,20	144,30	144,20	144,30	8K	2
13/05/2021	2,25%	3,18	144,39	143,60	143,60	144,39	10K	3
12/05/2021	-0,75%	-1,07	141,21	139,00	139,00	141,21	20K	4
11/05/2021	-2,01%	-2,92	142,28	143,60	142,28	143,60	3K	3
10/05/2021	1,55%	2,22	145,20	145,20	145,20	145,20	1K	1
07/05/2021	-0,76%	-1,10	142,98	143,00	142,98	143,00	9K	2
06/05/2021	-1,77%	-2,60	144,08	144,20	144,08	144,20	5K	2
05/05/2021	0,32%	0,47	146,68	145,40	145,40	146,68	6K	2
04/05/2021	-1,06%	-1,56	146,21	144,60	144,60	146,21	14K	5
03/05/2021	1,92%	2,79	147,77	147,21	145,60	147,77	32K	3
30/04/2021	2,40%	3,40	144,98	143,79	143,00	144,98	5M	58
29/04/2021	0,27%	0,38	141,58	141,58	141,58	141,58	10K	1
28/04/2021	-1,80%	-2,59	141,20	142,12	140,40	142,12	19K	15
27/04/2021	-0,63%	-0,91	143,79	143,70	143,70	143,89	31K	11
26/04/2021	-0,89%	-1,30	144,70	144,29	144,29	144,70	19K	3
23/04/2021	-1,54%	-2,28	146,00	146,38	145,79	146,38	122K	9
20/04/2021	-0,81%	-1,21	148,28	147,76	146,20	148,40	226K	24
19/04/2021	0,36%	0,53	149,49	148,91	148,91	149,49	58K	3
16/04/2021	-2,06%	-3,14	148,96	150,81	148,96	150,81	88K	13
15/04/2021	-1,17%	-1,80	152,10	153,86	151,26	153,86	123K	13
14/04/2021	-1,53%	-2,39	153,90	155,10	153,90	155,10	13K	2
13/04/2021	0,06%	0,09	156,29	154,90	154,30	156,29	89K	7
12/04/2021	1,63%	2,50	156,20	153,00	153,00	156,20	615	2
09/04/2021	0,91%	1,39	153,70	152,70	152,70	154,00	95K	8
08/04/2021	-2,62%	-4,09	152,31	156,40	152,31	156,40	32K	14
07/04/2021	0,84%	1,30	156,40	157,38	156,40	157,45	81K	3
06/04/2021	-4,02%	-6,50	155,10	160,69	155,10	161,00	229K	16
05/04/2021	2,80%	4,40	161,60	157,32	155,06	161,80	10K	7
01/04/2021	0,83%	1,30	157,20	157,77	151,80	158,60	49K	28
31/03/2021	1,81%	2,77	155,90	159,80	155,90	161,00	121K	15
30/03/2021	0,15%	0,23	153,13	152,90	151,25	153,74	202K	13
29/03/2021	2,21%	3,30	152,90	151,00	149,60	152,90	130K	21
26/03/2021	2,82%	4,10	149,60	149,60	149,60	149,60	2K	1
25/03/2021	-1,36%	-2,00	145,50	145,60	142,30	145,60	37K	18
24/03/2021	2,52%	3,63	147,50	146,40	146,40	148,00	40K	6
23/03/2021	-1,80%	-2,63	143,87	143,20	143,20	143,87	48K	2
22/03/2021	0,39%	0,57	146,50	144,80	144,80	146,50	45K	8
19/03/2021	-1,80%	-2,67	145,93	147,20	145,93	147,20	88K	2
18/03/2021	-1,96%	-2,97	148,60	148,90	148,30	148,90	197K	5
17/03/2021	-1,32%	-2,03	151,57	150,90	150,30	151,57	48K	4
16/03/2021	1,39%	2,10	153,60	154,60	153,60	156,30	168K	17
15/03/2021	2,02%	3,00	151,50	149,30	149,30	151,50	11K	2
12/03/2021	4,72%	6,70	148,50	142,00	142,00	148,50	109K	8
11/03/2021	0,42%	0,60	141,80	141,80	141,60	141,80	708	5
09/03/2021	0,14%	0,20	141,20	141,74	141,20	142,20	48K	10
08/03/2021	5,80%	7,73	141,00	136,96	136,96	141,00	18K	4
05/03/2021	0,96%	1,27	133,27	133,20	132,20	133,27	25K	11
04/03/2021	-4,21%	-5,80	132,00	133,60	131,70	133,60	147K	3
03/03/2021	1,77%	2,40	137,80	137,90	137,80	138,00	551	4
02/03/2021	0,89%	1,20	135,40	136,00	135,27	136,00	40K	5
01/03/2021	-0,20%	-0,27	134,20	132,90	132,90	134,46	18K	4
26/02/2021	0,28%	0,37	134,47	132,00	132,00	134,70	62K	6
25/02/2021	0,90%	1,20	134,10	132,90	132,90	134,10	1K	2
24/02/2021	0,91%	1,20	132,90	131,00	131,00	132,90	2K	2
23/02/2021	-0,98%	-1,30	131,70	130,39	130,39	132,30	179K	13
22/02/2021	0,15%	0,20	133,00	133,30	132,81	133,30	14K	3
19/02/2021	-0,78%	-1,04	132,80	132,70	132,30	132,80	70K	7
18/02/2021	-1,58%	-2,15	133,84	133,10	133,10	133,84	4K	3
17/02/2021	0,29%	0,39	135,99	135,60	134,17	136,20	208K	14
12/02/2021	0,37%	0,50	135,60	135,50	135,50	135,60	2K	5
11/02/2021	-1,44%	-1,98	135,10	136,98	135,10	136,98	15K	2
10/02/2021	0,72%	0,98	137,08	136,10	136,10	137,08	60K	8
09/02/2021	2,76%	3,65	136,10	132,45	132,45	136,10	47K	2
08/02/2021	-1,56%	-2,10	132,45	132,45	132,45	132,45	66K	1
05/02/2021	0,49%	0,65	134,55	134,15	134,15	134,60	805	6
04/02/2021	1,67%	2,20	133,90	133,90	133,90	133,90	1K	1
03/02/2021	1,31%	1,70	131,70	128,76	128,76	131,70	144K	4
02/02/2021	-3,97%	-5,38	130,00	133,35	128,75	133,35	36K	11
01/02/2021	-2,18%	-3,02	135,38	135,41	135,38	135,41	165K	5
29/01/2021	0,04%	0,05	138,40	137,90	137,00	138,40	18K	3
28/01/2021	0,52%	0,71	138,35	138,35	138,35	138,35	553	1
27/01/2021	5,17%	6,77	137,64	146,00	137,64	146,00	374K	10
26/01/2021	2,00%	2,57	130,87	128,30	128,30	130,87	7K	4
22/01/2021	1,62%	2,05	128,30	126,85	126,85	128,80	118K	4
20/01/2021	-1,76%	-2,26	126,25	127,00	126,25	127,00	759	3
19/01/2021	-10,13%	-14,48	128,51	130,20	127,85	130,20	81K	19
18/01/2021	10,55%	13,64	142,99	143,00	142,99	143,00	2K	2
15/01/2021	0,90%	1,15	129,35	128,45	128,45	130,65	649	5
14/01/2021	0,68%	0,86	128,20	128,50	128,20	128,50	108K	3
13/01/2021	-2,05%	-2,66	127,34	130,00	127,34	130,00	641	3
11/01/2021	8,05%	9,68	130,00	129,81	129,60	130,23	212K	49
08/01/2021	-1,30%	-1,59	120,32	121,91	120,32	121,91	483	3
07/01/2021	6,56%	7,50	121,91	119,01	119,01	124,69	25K	7
06/01/2021	2,80%	3,12	114,41	111,35	110,96	114,41	129K	11
05/01/2021	2,16%	2,35	111,29	111,29	111,29	111,29	222	1
04/01/2021	6,75%	6,89	108,94	103,81	103,09	109,09	78K	149
30/12/2020	-	-	102,05	103,01	102,02	103,01	3M	7

Date,Open,High,Low,Close,Volume
03-Aug-21,124.00,124.00,124.00,124.00,124
30-Jul-21,121.44,123.12,121.44,122.28,136802
29-Jul-21,118.92,118.92,118.92,118.92,356
28-Jul-21,121.20,121.20,121.20,121.20,121
27-Jul-21,121.20,121.20,121.20,121.20,1212
26-Jul-21,121.92,122.52,121.92,122.52,15500
22-Jul-21,120.62,120.62,120.62,120.62,12182
21-Jul-21,121.00,121.00,120.62,120.62,12788
20-Jul-21,120.77,120.77,120.00,120.72,55550
19-Jul-21,119.08,119.16,118.60,119.04,100132
16-Jul-21,118.00,118.56,117.70,117.96,30784
15-Jul-21,119.50,119.64,119.50,119.64,358
14-Jul-21,120.00,120.00,118.50,119.28,104840
13-Jul-21,123.50,123.50,122.28,122.28,29347
12-Jul-21,124.56,125.40,123.48,123.48,22802
08-Jul-21,123.00,123.00,122.90,122.90,96845
07-Jul-21,124.68,125.91,124.00,124.20,27033
06-Jul-21,123.60,124.44,122.76,124.44,38875
05-Jul-21,123.47,123.50,123.41,123.50,370
02-Jul-21,122.64,122.89,119.70,122.88,84643
01-Jul-21,129.35,129.35,120.51,124.02,119792
30-Jun-21,132.08,132.08,131.30,131.30,66171
28-Jun-21,128.83,129.22,128.70,128.96,15095
25-Jun-21,128.39,128.39,128.39,128.39,10913
24-Jun-21,128.08,128.08,128.08,128.08,3842
23-Jun-21,129.00,130.13,129.00,130.13,5838
22-Jun-21,129.48,129.48,128.96,128.96,14210
18-Jun-21,131.40,131.40,129.40,129.40,13992
17-Jun-21,134.68,134.68,133.38,133.64,18955
15-Jun-21,137.34,137.34,137.06,137.06,9062
14-Jun-21,137.34,137.34,137.34,137.34,549
11-Jun-21,140.42,140.98,140.42,140.70,2954
10-Jun-21,140.30,140.30,140.30,140.30,28340
09-Jun-21,134.90,135.24,134.90,135.24,8109
08-Jun-21,137.48,137.48,136.78,137.20,20193
07-Jun-21,136.92,137.30,136.92,137.30,7955
04-Jun-21,139.02,139.02,138.46,138.60,2636
02-Jun-21,134.68,134.68,134.50,134.50,6596
01-Jun-21,136.78,136.78,135.52,135.52,17837
31-May-21,138.32,138.32,138.32,138.32,414
28-May-21,137.77,137.77,137.77,137.77,4546
27-May-21,139.67,140.14,139.21,140.14,12311
26-May-21,140.06,140.06,137.90,139.40,160223
25-May-21,144.45,145.05,144.45,145.05,8116
21-May-21,144.65,147.56,144.65,147.42,3090
19-May-21,145.00,145.00,143.87,144.65,73045
17-May-21,145.18,146.42,145.18,146.42,54035
14-May-21,144.30,144.30,144.20,144.20,8075
13-May-21,143.60,144.39,143.60,144.39,9798
12-May-21,139.00,141.21,139.00,141.21,19717
11-May-21,143.60,143.60,142.28,142.28,2848
10-May-21,145.20,145.20,145.20,145.20,1452
07-May-21,143.00,143.00,142.98,142.98,8578
06-May-21,144.20,144.20,144.08,144.08,4755
05-May-21,145.40,146.68,145.40,146.68,6297
04-May-21,144.60,146.21,144.60,146.21,13587
03-May-21,147.21,147.77,145.60,147.77,32492
30-Apr-21,143.79,144.98,143.00,144.98,5410231
29-Apr-21,141.58,141.58,141.58,141.58,9627
28-Apr-21,142.12,142.12,140.40,141.20,18938
27-Apr-21,143.70,143.89,143.70,143.79,31338
26-Apr-21,144.29,144.70,144.29,144.70,18640
23-Apr-21,146.38,146.38,145.79,146.00,122362
20-Apr-21,147.76,148.40,146.20,148.28,226490
19-Apr-21,148.91,149.49,148.91,149.49,58248
16-Apr-21,150.81,150.81,148.96,148.96,88188
15-Apr-21,153.86,153.86,151.26,152.10,122944
14-Apr-21,155.10,155.10,153.90,153.90,13023
13-Apr-21,154.90,156.29,154.30,156.29,89087
12-Apr-21,153.00,156.20,153.00,156.20,615
09-Apr-21,152.70,154.00,152.70,153.70,94696
08-Apr-21,156.40,156.40,152.31,152.31,31701
07-Apr-21,157.38,157.45,156.40,156.40,81037
06-Apr-21,160.69,161.00,155.10,155.10,228575
05-Apr-21,157.32,161.80,155.06,161.60,10273
01-Apr-21,157.77,158.60,151.80,157.20,49464
31-Mar-21,159.80,161.00,155.90,155.90,121424
30-Mar-21,152.90,153.74,151.25,153.13,201974
29-Mar-21,151.00,152.90,149.60,152.90,130409
26-Mar-21,149.60,149.60,149.60,149.60,1944
25-Mar-21,145.60,145.60,142.30,145.50,37174
24-Mar-21,146.40,148.00,146.40,147.50,40483
23-Mar-21,143.20,143.87,143.20,143.87,47707
22-Mar-21,144.80,146.50,144.80,146.50,45262
19-Mar-21,147.20,147.20,145.93,145.93,87865
18-Mar-21,148.90,148.90,148.30,148.60,196983
17-Mar-21,150.90,151.57,150.30,151.57,47683
16-Mar-21,154.60,156.30,153.60,153.60,168183
15-Mar-21,149.30,151.50,149.30,151.50,11208
12-Mar-21,142.00,148.50,142.00,148.50,109355
11-Mar-21,141.80,141.80,141.60,141.80,708
09-Mar-21,141.74,142.20,141.20,141.20,47848
08-Mar-21,136.96,141.00,136.96,141.00,18393
05-Mar-21,133.20,133.27,132.20,133.27,24513
04-Mar-21,133.60,133.60,131.70,132.00,147355
03-Mar-21,137.90,138.00,137.80,137.80,551
02-Mar-21,136.00,136.00,135.27,135.40,40199
01-Mar-21,132.90,134.46,132.90,134.20,18127
26-Feb-21,132.00,134.70,132.00,134.47,62246
25-Feb-21,132.90,134.10,132.90,134.10,1205
24-Feb-21,131.00,132.90,131.00,132.90,1722
23-Feb-21,130.39,132.30,130.39,131.70,179356
22-Feb-21,133.30,133.30,132.81,133.00,13813
19-Feb-21,132.70,132.80,132.30,132.80,69662
18-Feb-21,133.10,133.84,133.10,133.84,4281
17-Feb-21,135.60,136.20,134.17,135.99,207792
12-Feb-21,135.50,135.60,135.50,135.60,1898
11-Feb-21,136.98,136.98,135.10,135.10,15184
10-Feb-21,136.10,137.08,136.10,137.08,59859
09-Feb-21,132.45,136.10,132.45,136.10,47344
08-Feb-21,132.45,132.45,132.45,132.45,66225
05-Feb-21,134.15,134.60,134.15,134.55,805
04-Feb-21,133.90,133.90,133.90,133.90,1071
03-Feb-21,128.76,131.70,128.76,131.70,144094
02-Feb-21,133.35,133.35,128.75,130.00,36274
01-Feb-21,135.41,135.41,135.38,135.38,165053
29-Jan-21,137.90,138.40,137.00,138.40,18389
28-Jan-21,138.35,138.35,138.35,138.35,553
27-Jan-21,146.00,146.00,137.64,137.64,373965
26-Jan-21,128.30,130.87,128.30,130.87,6930
22-Jan-21,126.85,128.80,126.85,128.30,118162
20-Jan-21,127.00,127.00,126.25,126.25,759
19-Jan-21,130.20,130.20,127.85,128.51,81422
18-Jan-21,143.00,143.00,142.99,142.99,1572
15-Jan-21,128.45,130.65,128.45,129.35,649
14-Jan-21,128.50,128.50,128.20,128.20,107928
13-Jan-21,130.00,130.00,127.34,127.34,641
11-Jan-21,129.81,130.23,129.60,130.00,211812
08-Jan-21,121.91,121.91,120.32,120.32,483
07-Jan-21,119.01,124.69,119.01,121.91,24989
06-Jan-21,111.35,114.41,110.96,114.41,128528
05-Jan-21,111.29,111.29,111.29,111.29,222
04-Jan-21,103.81,109.09,103.09,108.94,78483
30-Dec-20,103.01,103.01,102.02,102.05,2797893

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: WGBA34

cotações, gráficos e mais...