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
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	-0,23%	-0,24	102,05	103,01	102,02	103,01	3M	7
29/12/2020	-2,14%	-2,24	102,29	103,79	102,29	103,79	2K	5
28/12/2020	0,80%	0,83	104,53	103,60	103,60	104,95	8K	5
23/12/2020	1,94%	1,97	103,70	102,30	102,30	103,70	10K	2
22/12/2020	-2,18%	-2,27	101,73	104,00	101,55	104,00	2K	5
21/12/2020	0,52%	0,54	104,00	104,82	104,00	105,50	97K	7
18/12/2020	0,89%	0,91	103,46	103,46	103,46	103,46	52K	2
17/12/2020	-0,57%	-0,59	102,55	102,50	102,50	102,55	2K	4
16/12/2020	-1,77%	-1,86	103,14	105,66	103,14	105,70	12K	8
15/12/2020	-1,37%	-1,46	105,00	106,50	105,00	106,50	15K	6
14/12/2020	1,56%	1,64	106,46	107,50	106,00	107,50	12K	7
11/12/2020	-0,17%	-0,18	104,82	103,50	103,50	104,84	16K	6
10/12/2020	-2,78%	-3,00	105,00	106,74	105,00	106,74	22K	5
09/12/2020	1,04%	1,11	108,00	107,99	107,99	108,00	57K	3
08/12/2020	-0,90%	-0,97	106,89	107,51	106,60	107,51	54K	3
07/12/2020	-3,13%	-3,49	107,86	112,75	107,56	112,75	36K	8
04/12/2020	2,01%	2,19	111,35	111,10	108,71	112,00	104K	9
03/12/2020	4,22%	4,42	109,16	103,50	103,50	109,16	54K	10
02/12/2020	4,04%	4,07	104,74	104,74	104,74	104,74	209	1
01/12/2020	-1,40%	-1,43	100,67	101,64	100,67	101,74	6K	4
30/11/2020	-2,39%	-2,50	102,10	104,62	102,10	104,62	14K	12
27/11/2020	-4,91%	-5,40	104,60	105,80	103,70	105,80	13K	9
26/11/2020	5,41%	5,65	110,00	110,00	110,00	110,00	220	1
25/11/2020	2,56%	2,60	104,35	102,10	102,10	104,35	716	2
23/11/2020	0,74%	0,75	101,75	102,20	100,80	102,20	29K	6
20/11/2020	1,46%	1,45	101,00	101,50	100,15	101,50	1K	4
19/11/2020	-3,49%	-3,60	99,55	103,75	99,00	103,75	50K	11
18/11/2020	-3,60%	-3,85	103,15	106,00	103,15	106,00	9K	14
17/11/2020	-11,13%	-13,40	107,00	109,50	107,00	109,50	68K	26
16/11/2020	6,22%	7,05	120,40	120,50	120,40	120,50	1K	2
13/11/2020	0,58%	0,65	113,35	113,35	113,35	113,35	453	1
11/11/2020	-0,41%	-0,46	112,70	113,00	112,70	113,00	677	3
10/11/2020	9,51%	9,83	113,16	113,16	113,16	113,16	565	1
09/11/2020	2,31%	2,33	103,33	103,33	103,33	103,33	52K	3
06/11/2020	-2,94%	-3,06	101,00	103,06	101,00	103,06	1K	3
05/11/2020	-1,03%	-1,08	104,06	102,55	102,55	104,06	3K	4
04/11/2020	1,94%	2,00	105,14	106,00	105,14	106,00	1K	4
03/11/2020	5,47%	5,35	103,14	103,14	103,14	103,14	3K	1
30/10/2020	-1,47%	-1,46	97,79	97,79	97,79	97,79	133K	5
29/10/2020	-1,03%	-1,03	99,25	99,25	99,25	99,25	10K	1
28/10/2020	-3,58%	-3,72	100,28	102,47	100,28	102,47	11K	4
27/10/2020	-2,80%	-3,00	104,00	104,00	104,00	104,32	832	3
23/10/2020	2,89%	3,01	107,00	106,11	106,11	107,00	7K	10
22/10/2020	-1,84%	-1,95	103,99	104,34	103,99	104,34	6K	4
21/10/2020	1,28%	1,34	105,94	104,39	104,39	105,94	23K	3
15/10/2020	4,73%	4,72	104,60	104,60	104,60	104,60	21K	1
14/10/2020	-2,38%	-2,43	99,88	99,88	99,88	99,88	40K	2
09/10/2020	-1,03%	-1,06	102,31	102,31	102,31	102,31	12K	2
08/10/2020	2,01%	2,04	103,37	103,37	103,37	103,37	103	1
28/09/2020	3,51%	3,44	101,33	101,33	101,33	101,33	9K	1
21/09/2020	-0,99%	-0,98	97,89	97,89	97,89	97,89	978	1
18/09/2020	3,31%	3,17	98,87	98,87	98,86	98,87	253K	12
16/09/2020	3,07%	2,85	95,70	95,70	95,70	95,70	23K	1
10/09/2020	-4,22%	-4,09	92,85	92,85	92,85	92,85	28K	1
08/09/2020	-1,31%	-1,29	96,94	96,94	96,94	96,94	11K	1
04/09/2020	0,48%	0,47	98,23	97,71	97,71	98,23	564K	14
01/09/2020	-6,54%	-6,84	97,76	99,50	97,76	99,50	7K	3
31/08/2020	-0,69%	-0,73	104,60	104,60	104,60	104,60	1K	1
28/08/2020	-4,25%	-4,67	105,33	107,35	105,33	107,35	19K	4
25/08/2020	0,18%	0,20	110,00	110,00	110,00	110,00	1K	1
24/08/2020	-1,08%	-1,20	109,80	109,80	109,80	109,80	1K	1
19/08/2020	0,91%	1,00	111,00	110,81	110,81	111,00	57K	3
13/08/2020	-4,52%	-5,21	110,00	110,00	110,00	110,00	1K	1
10/08/2020	2,87%	3,21	115,21	115,21	115,21	115,21	1K	1
07/08/2020	3,51%	3,80	112,00	112,00	112,00	112,00	1K	1
03/08/2020	4,74%	4,90	108,20	108,20	108,20	108,20	2M	1
09/07/2020	-7,23%	-8,05	103,30	104,59	103,30	104,59	2K	2
01/07/2020	-3,84%	-4,45	111,35	111,64	111,35	111,64	35K	2
30/06/2020	3,62%	4,05	115,80	115,80	115,80	115,80	1K	1
25/06/2020	4,06%	4,36	111,75	111,21	111,21	111,75	111K	4
15/06/2020	-4,96%	-5,61	107,39	107,39	107,39	107,39	24K	1
09/06/2020	-2,42%	-2,80	113,00	113,00	113,00	113,00	9K	1
01/06/2020	2,45%	2,77	115,80	116,40	115,80	116,40	58K	2
29/05/2020	0,27%	0,30	113,03	113,03	113,03	113,03	57K	1
21/05/2020	-1,23%	-1,40	112,73	112,73	112,73	112,73	56K	1
19/05/2020	1,50%	1,69	114,13	114,13	114,13	114,13	34K	1
15/05/2020	-5,82%	-6,95	112,44	112,44	112,44	112,44	11K	1
12/05/2020	-1,17%	-1,41	119,39	119,39	119,39	119,39	12K	1
11/05/2020	0,02%	0,03	120,80	120,80	120,80	120,80	29K	1
07/05/2020	2,35%	2,77	120,77	120,77	120,77	120,77	12K	1
04/05/2020	-2,48%	-3,00	118,00	118,00	118,00	118,00	2K	1
30/04/2020	-2,49%	-3,09	121,00	121,00	121,00	121,00	169K	1
28/04/2020	6,87%	7,98	124,09	124,09	124,09	124,09	87K	1
22/04/2020	-0,76%	-0,89	116,11	116,11	116,11	116,11	128K	1
20/04/2020	9,16%	9,82	117,00	117,00	117,00	117,00	6K	1
02/04/2020	-5,57%	-6,32	107,18	105,40	105,40	107,18	100K	3
01/04/2020	-1,12%	-1,29	113,50	114,53	113,50	114,53	5K	2
24/03/2020	-5,29%	-6,41	114,79	114,79	114,79	114,79	184K	1
19/03/2020	-8,67%	-11,50	121,20	129,30	121,20	129,30	480K	4
18/03/2020	32,04%	32,20	132,70	132,70	132,70	132,70	464K	1
13/03/2020	0,80%	0,80	100,50	100,50	100,50	100,50	60K	1
12/03/2020	-10,49%	-11,69	99,70	99,70	99,70	99,70	20K	1
11/03/2020	-0,90%	-1,01	111,39	111,39	111,39	111,39	22K	1
06/03/2020	1,26%	1,40	112,40	112,30	112,30	112,40	24K	5
05/03/2020	2,97%	3,20	111,00	111,00	111,00	111,00	44K	1
03/03/2020	1,51%	1,60	107,80	109,76	107,80	109,76	58K	4
02/03/2020	0,74%	0,78	106,20	105,25	105,25	106,20	45K	2
27/02/2020	-6,95%	-7,87	105,42	105,89	105,42	105,89	111K	3
21/02/2020	-1,41%	-1,62	113,29	113,29	113,29	113,29	34K	1
20/02/2020	1,34%	1,52	114,91	114,60	114,60	114,91	666K	2
18/02/2020	-1,06%	-1,21	113,39	113,39	113,39	113,39	1M	1
10/02/2020	2,92%	3,25	114,60	114,58	114,58	114,60	5M	2
29/01/2020	1,75%	1,92	111,35	111,35	111,35	111,35	134K	1
24/01/2020	-3,34%	-3,78	109,43	109,43	109,43	109,43	208K	2
22/01/2020	-0,59%	-0,67	113,21	113,21	113,21	113,21	136K	1
21/01/2020	-0,66%	-0,76	113,88	113,88	113,88	113,88	137K	1
17/01/2020	1,66%	1,87	114,64	114,64	114,64	114,64	69K	1
15/01/2020	0,20%	0,22	112,77	114,00	112,77	114,00	2M	2
13/01/2020	-7,42%	-9,02	112,55	112,55	112,55	112,55	79K	1
07/01/2020	0,27%	0,33	121,57	121,57	121,57	121,57	1M	1
06/01/2020	0,90%	1,08	121,24	121,24	121,24	121,24	12K	1
03/01/2020	0,76%	0,91	120,16	120,16	120,16	120,16	2M	1
30/12/2019	-0,34%	-0,41	119,25	119,25	119,25	119,25	3M	1
27/12/2019	1,57%	1,85	119,66	119,66	119,66	119,66	12K	1
19/12/2019	1,47%	1,71	117,81	117,81	117,81	117,81	24K	1
17/12/2019	-9,02%	-11,51	116,10	116,10	116,10	116,10	163K	1
21/11/2019	-0,54%	-0,69	127,61	127,61	127,61	127,61	51K	1
11/11/2019	2,90%	3,61	128,30	129,90	128,30	129,90	51K	2
05/11/2019	8,63%	9,91	124,69	120,63	120,63	124,69	123K	3
01/11/2019	4,35%	4,78	114,78	114,78	114,78	114,78	23K	1
28/10/2019	0,78%	0,85	110,00	110,00	110,00	110,00	11K	1
24/10/2019	-	-	109,15	109,15	109,15	109,15	11K	1

Date,Open,High,Low,Close,Volume
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
29-Dec-20,103.79,103.79,102.29,102.29,2355
28-Dec-20,103.60,104.95,103.60,104.53,8173
23-Dec-20,102.30,103.70,102.30,103.70,10472
22-Dec-20,104.00,104.00,101.55,101.73,2058
21-Dec-20,104.82,105.50,104.00,104.00,97247
18-Dec-20,103.46,103.46,103.46,103.46,51730
17-Dec-20,102.50,102.55,102.50,102.55,1743
16-Dec-20,105.66,105.70,103.14,103.14,12278
15-Dec-20,106.50,106.50,105.00,105.00,15085
14-Dec-20,107.50,107.50,106.00,106.46,12150
11-Dec-20,103.50,104.84,103.50,104.82,16032
10-Dec-20,106.74,106.74,105.00,105.00,21562
09-Dec-20,107.99,108.00,107.99,108.00,56911
08-Dec-20,107.51,107.51,106.60,106.89,54182
07-Dec-20,112.75,112.75,107.56,107.86,36124
04-Dec-20,111.10,112.00,108.71,111.35,104490
03-Dec-20,103.50,109.16,103.50,109.16,53714
02-Dec-20,104.74,104.74,104.74,104.74,209
01-Dec-20,101.64,101.74,100.67,100.67,5674
30-Nov-20,104.62,104.62,102.10,102.10,14046
27-Nov-20,105.80,105.80,103.70,104.60,13410
26-Nov-20,110.00,110.00,110.00,110.00,220
25-Nov-20,102.10,104.35,102.10,104.35,716
23-Nov-20,102.20,102.20,100.80,101.75,28787
20-Nov-20,101.50,101.50,100.15,101.00,1106
19-Nov-20,103.75,103.75,99.00,99.55,50161
18-Nov-20,106.00,106.00,103.15,103.15,8717
17-Nov-20,109.50,109.50,107.00,107.00,67708
16-Nov-20,120.50,120.50,120.40,120.40,1324
13-Nov-20,113.35,113.35,113.35,113.35,453
11-Nov-20,113.00,113.00,112.70,112.70,677
10-Nov-20,113.16,113.16,113.16,113.16,565
09-Nov-20,103.33,103.33,103.33,103.33,51665
06-Nov-20,103.06,103.06,101.00,101.00,1435
05-Nov-20,102.55,104.06,102.55,104.06,2907
04-Nov-20,106.00,106.00,105.14,105.14,1160
03-Nov-20,103.14,103.14,103.14,103.14,3094
30-Oct-20,97.79,97.79,97.79,97.79,132994
29-Oct-20,99.25,99.25,99.25,99.25,9925
28-Oct-20,102.47,102.47,100.28,100.28,10748
27-Oct-20,104.00,104.32,104.00,104.00,832
23-Oct-20,106.11,107.00,106.11,107.00,7447
22-Oct-20,104.34,104.34,103.99,103.99,5929
21-Oct-20,104.39,105.94,104.39,105.94,22677
15-Oct-20,104.60,104.60,104.60,104.60,20920
14-Oct-20,99.88,99.88,99.88,99.88,39952
09-Oct-20,102.31,102.31,102.31,102.31,12277
08-Oct-20,103.37,103.37,103.37,103.37,103
28-Sep-20,101.33,101.33,101.33,101.33,9119
21-Sep-20,97.89,97.89,97.89,97.89,978
18-Sep-20,98.87,98.87,98.86,98.87,253102
16-Sep-20,95.70,95.70,95.70,95.70,22968
10-Sep-20,92.85,92.85,92.85,92.85,27855
08-Sep-20,96.94,96.94,96.94,96.94,10663
04-Sep-20,97.71,98.23,97.71,98.23,564078
01-Sep-20,99.50,99.50,97.76,97.76,6873
31-Aug-20,104.60,104.60,104.60,104.60,1046
28-Aug-20,107.35,107.35,105.33,105.33,19092
25-Aug-20,110.00,110.00,110.00,110.00,1100
24-Aug-20,109.80,109.80,109.80,109.80,1098
19-Aug-20,110.81,111.00,110.81,111.00,56515
13-Aug-20,110.00,110.00,110.00,110.00,1100
10-Aug-20,115.21,115.21,115.21,115.21,1152
07-Aug-20,112.00,112.00,112.00,112.00,1120
03-Aug-20,108.20,108.20,108.20,108.20,1861040
09-Jul-20,104.59,104.59,103.30,103.30,2078
01-Jul-20,111.64,111.64,111.35,111.35,34579
30-Jun-20,115.80,115.80,115.80,115.80,1158
25-Jun-20,111.21,111.75,111.21,111.75,111429
15-Jun-20,107.39,107.39,107.39,107.39,23625
09-Jun-20,113.00,113.00,113.00,113.00,9040
01-Jun-20,116.40,116.40,115.80,115.80,58140
29-May-20,113.03,113.03,113.03,113.03,56515
21-May-20,112.73,112.73,112.73,112.73,56365
19-May-20,114.13,114.13,114.13,114.13,34239
15-May-20,112.44,112.44,112.44,112.44,11244
12-May-20,119.39,119.39,119.39,119.39,11939
11-May-20,120.80,120.80,120.80,120.80,28992
07-May-20,120.77,120.77,120.77,120.77,12077
04-May-20,118.00,118.00,118.00,118.00,2360
30-Apr-20,121.00,121.00,121.00,121.00,169400
28-Apr-20,124.09,124.09,124.09,124.09,86863
22-Apr-20,116.11,116.11,116.11,116.11,127721
20-Apr-20,117.00,117.00,117.00,117.00,5850
02-Apr-20,105.40,107.18,105.40,107.18,99859
01-Apr-20,114.53,114.53,113.50,113.50,4560
24-Mar-20,114.79,114.79,114.79,114.79,183664
19-Mar-20,129.30,129.30,121.20,121.20,479944
18-Mar-20,132.70,132.70,132.70,132.70,464450
13-Mar-20,100.50,100.50,100.50,100.50,60300
12-Mar-20,99.70,99.70,99.70,99.70,19940
11-Mar-20,111.39,111.39,111.39,111.39,22278
06-Mar-20,112.30,112.40,112.30,112.40,23603
05-Mar-20,111.00,111.00,111.00,111.00,44400
03-Mar-20,109.76,109.76,107.80,107.80,58114
02-Mar-20,105.25,106.20,105.25,106.20,45286
27-Feb-20,105.89,105.89,105.42,105.42,111114
21-Feb-20,113.29,113.29,113.29,113.29,33987
20-Feb-20,114.60,114.91,114.60,114.91,666447
18-Feb-20,113.39,113.39,113.39,113.39,1133900
10-Feb-20,114.58,114.60,114.58,114.60,5134078
29-Jan-20,111.35,111.35,111.35,111.35,133620
24-Jan-20,109.43,109.43,109.43,109.43,207917
22-Jan-20,113.21,113.21,113.21,113.21,135852
21-Jan-20,113.88,113.88,113.88,113.88,136656
17-Jan-20,114.64,114.64,114.64,114.64,68784
15-Jan-20,114.00,114.00,112.77,112.77,1784226
13-Jan-20,112.55,112.55,112.55,112.55,78785
07-Jan-20,121.57,121.57,121.57,121.57,1337270
06-Jan-20,121.24,121.24,121.24,121.24,12124
03-Jan-20,120.16,120.16,120.16,120.16,1658208
30-Dec-19,119.25,119.25,119.25,119.25,2981250
27-Dec-19,119.66,119.66,119.66,119.66,11966
19-Dec-19,117.81,117.81,117.81,117.81,23562
17-Dec-19,116.10,116.10,116.10,116.10,162540
21-Nov-19,127.61,127.61,127.61,127.61,51044
11-Nov-19,129.90,129.90,128.30,128.30,51480
05-Nov-19,120.63,124.69,120.63,124.69,122660
01-Nov-19,114.78,114.78,114.78,114.78,22956
28-Oct-19,110.00,110.00,110.00,110.00,11000
24-Oct-19,109.15,109.15,109.15,109.15,10915

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...