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
11/04/2025	-1,01%	-0,32	31,40	31,40	31,40	31,40	785	2
10/04/2025	1,02%	0,32	31,72	31,54	31,40	32,28	12K	15
09/04/2025	-0,54%	-0,17	31,40	31,61	31,37	31,74	5K	5
08/04/2025	-0,72%	-0,23	31,57	32,35	31,53	32,35	2K	21
07/04/2025	2,28%	0,71	31,80	29,64	29,64	31,80	7K	11
04/04/2025	0,55%	0,17	31,09	30,88	30,67	31,09	989	9
03/04/2025	-2,77%	-0,88	30,92	30,88	30,88	30,92	3K	3

02/04/2025	-0,09%	-0,03	31,80	31,83	31,79	31,83	159	5
01/04/2025	-0,06%	-0,02	31,83	31,83	31,83	31,83	95	1
31/03/2025	-0,59%	-0,19	31,85	31,39	31,39	32,28	9K	6
28/03/2025	-0,93%	-0,30	32,04	32,32	32,04	32,32	6K	3
27/03/2025	1,06%	0,34	32,34	32,00	32,00	32,34	6K	5
26/03/2025	0,98%	0,31	32,00	31,76	31,76	32,00	159	5
25/03/2025	-0,53%	-0,17	31,69	31,22	31,22	31,69	3K	3
24/03/2025	-0,13%	-0,04	31,86	31,26	31,26	31,96	12K	68
21/03/2025	1,17%	0,37	31,90	31,90	31,90	31,90	127	1
20/03/2025	-0,57%	-0,18	31,53	31,07	31,07	31,80	157	3
19/03/2025	-0,53%	-0,17	31,71	31,73	31,63	31,74	538	16
18/03/2025	0,19%	0,06	31,88	31,93	31,87	31,93	382	12
17/03/2025	-1,33%	-0,43	31,82	31,94	31,82	31,94	700	4
14/03/2025	-0,89%	-0,29	32,25	32,14	32,14	32,25	515	2
13/03/2025	0,37%	0,12	32,54	32,60	32,52	32,70	2K	30
12/03/2025	-0,77%	-0,25	32,42	32,01	32,01	32,51	811	3
11/03/2025	-1,09%	-0,36	32,67	32,36	32,30	32,84	26K	27
10/03/2025	0,00%	0,00	33,03	32,62	32,52	33,03	2K	7
07/03/2025	7,21%	2,22	33,03	32,50	32,42	33,12	145K	58
06/03/2025	0,88%	0,27	30,81	30,54	30,54	30,90	2K	8
05/03/2025	-3,23%	-1,02	30,54	31,44	30,54	31,44	8K	5
28/02/2025	-6,21%	-2,09	31,56	32,00	31,56	32,00	5K	3
27/02/2025	3,38%	1,10	33,65	33,81	33,65	34,59	2K	5
26/02/2025	0,46%	0,15	32,55	32,24	32,16	32,88	40K	50
25/02/2025	2,86%	0,90	32,40	31,34	31,18	32,75	10K	15
24/02/2025	7,03%	2,07	31,50	28,81	28,81	31,50	7K	6
21/02/2025	-1,57%	-0,47	29,43	29,30	29,30	29,49	410	4
20/02/2025	-4,26%	-1,33	29,90	30,89	28,99	31,08	2K	8
19/02/2025	0,74%	0,23	31,23	31,59	30,90	31,59	656	6
18/02/2025	12,73%	3,50	31,00	27,78	27,69	31,49	57K	136
17/02/2025	-0,72%	-0,20	27,50	28,12	27,50	28,56	4K	5
14/02/2025	-1,25%	-0,35	27,70	28,05	27,70	28,16	2K	6
13/02/2025	2,00%	0,55	28,05	27,51	27,31	28,05	33K	22
12/02/2025	2,00%	0,54	27,50	26,96	26,96	27,50	109K	13
11/02/2025	-5,83%	-1,67	26,96	28,20	26,96	28,20	61K	40
10/02/2025	-1,31%	-0,38	28,63	28,84	28,63	28,96	4K	8
07/02/2025	0,97%	0,28	29,01	28,90	28,77	29,13	1K	16
06/02/2025	-2,35%	-0,69	28,73	29,55	28,73	29,55	703K	5
05/02/2025	2,51%	0,72	29,42	28,98	28,41	29,42	27K	10
04/02/2025	1,06%	0,30	28,70	28,10	27,84	28,70	957	5
03/02/2025	-5,24%	-1,57	28,40	29,97	28,40	29,97	8K	11
31/01/2025	-10,75%	-3,61	29,97	30,76	27,87	31,07	140K	84
30/01/2025	-0,94%	-0,32	33,58	33,09	33,05	33,58	3K	6
29/01/2025	7,62%	2,40	33,90	31,69	31,69	33,90	65	2
28/01/2025	-4,83%	-1,60	31,50	33,46	31,50	33,47	3K	8
27/01/2025	-5,29%	-1,85	33,10	33,20	31,87	33,20	4K	5
24/01/2025	2,28%	0,78	34,95	34,38	34,38	35,20	3K	28
23/01/2025	-0,35%	-0,12	34,17	34,05	33,81	34,17	541	3
22/01/2025	2,11%	0,71	34,29	33,55	33,20	34,29	81K	20
21/01/2025	-12,78%	-4,92	33,58	37,50	32,49	37,50	46K	103
20/01/2025	-1,10%	-0,43	38,50	38,66	38,50	38,66	693	6
17/01/2025	-0,10%	-0,04	38,93	38,92	38,92	39,80	7K	11
16/01/2025	4,31%	1,61	38,97	37,96	37,84	38,97	429K	46
15/01/2025	2,44%	0,89	37,36	37,36	36,47	37,72	41K	13
14/01/2025	1,00%	0,36	36,47	35,80	35,80	37,30	6K	11
13/01/2025	0,56%	0,20	36,11	35,19	33,92	36,11	41K	21
10/01/2025	28,99%	8,07	35,91	31,11	31,11	36,40	3M	260
09/01/2025	-2,01%	-0,57	27,84	27,84	27,84	27,84	27	1
08/01/2025	-2,90%	-0,85	28,41	29,28	28,23	29,70	2M	18
07/01/2025	0,65%	0,19	29,26	29,07	28,60	30,66	33K	44
06/01/2025	-1,42%	-0,42	29,07	29,79	27,45	30,09	592K	44
03/01/2025	4,69%	1,32	29,49	28,17	28,17	29,49	19K	15
02/01/2025	-2,29%	-0,66	28,17	29,04	27,50	29,41	9K	48
30/12/2024	-3,90%	-1,17	28,83	29,34	28,52	29,56	674K	25
27/12/2024	1,32%	0,39	30,00	29,83	29,73	30,00	607K	22
26/12/2024	3,13%	0,90	29,61	28,38	28,38	29,61	2K	8
23/12/2024	-0,62%	-0,18	28,71	28,89	28,56	29,28	11K	57
20/12/2024	0,00%	0,00	28,89	28,63	28,35	28,89	3K	6
19/12/2024	-5,59%	-1,71	28,89	30,60	28,77	30,60	3K	21
18/12/2024	0,69%	0,21	30,60	30,92	30,39	31,35	33K	24
17/12/2024	-2,31%	-0,72	30,39	31,43	29,19	31,54	140K	46
16/12/2024	-0,58%	-0,18	31,11	31,29	30,10	31,54	105K	102
13/12/2024	7,75%	2,25	31,29	29,04	28,56	31,29	315K	24
12/12/2024	-0,75%	-0,22	29,04	29,26	28,80	29,93	4M	109
11/12/2024	-7,29%	-2,30	29,26	30,51	28,83	30,57	130K	27
10/12/2024	15,99%	4,35	31,56	26,66	26,66	32,52	586K	63
09/12/2024	5,26%	1,36	27,21	26,16	26,16	27,21	41K	34
06/12/2024	0,90%	0,23	25,85	25,53	25,53	25,85	7K	5
05/12/2024	-3,90%	-1,04	25,62	26,57	24,96	26,57	19K	24
04/12/2024	-2,20%	-0,60	26,66	27,26	26,45	27,26	40K	9
03/12/2024	-0,04%	-0,01	27,26	27,06	26,82	27,30	16K	12
02/12/2024	0,48%	0,13	27,27	27,14	27,03	27,39	10K	30
29/11/2024	0,15%	0,04	27,14	27,68	26,79	27,92	14K	12
28/11/2024	1,57%	0,42	27,10	27,39	27,10	27,55	411	5
27/11/2024	5,12%	1,30	26,68	25,72	25,72	26,68	9K	10
26/11/2024	-3,97%	-1,05	25,38	26,22	25,38	26,22	15K	26
25/11/2024	5,76%	1,44	26,43	25,35	25,35	26,57	17K	27
22/11/2024	4,21%	1,01	24,99	25,48	24,26	25,48	121K	16
21/11/2024	-0,04%	-0,01	23,98	24,23	23,72	24,23	10K	12
19/11/2024	-4,95%	-1,25	23,99	24,48	23,99	25,06	71K	38
18/11/2024	-3,37%	-0,88	25,24	24,86	23,81	25,56	25K	32
14/11/2024	-1,84%	-0,49	26,12	26,00	26,00	26,13	286	5
13/11/2024	3,02%	0,78	26,61	27,06	26,16	27,06	799	16
12/11/2024	-2,49%	-0,66	25,83	26,30	25,80	26,30	13K	88
11/11/2024	1,42%	0,37	26,49	26,40	26,40	26,69	7K	8
08/11/2024	-1,55%	-0,41	26,12	26,53	26,12	27,08	8K	26
07/11/2024	0,38%	0,10	26,53	26,51	26,50	26,76	5K	10
06/11/2024	-3,61%	-0,99	26,43	28,29	26,37	28,50	14K	21
05/11/2024	1,18%	0,32	27,42	26,99	26,76	27,48	20K	20
04/11/2024	-2,13%	-0,59	27,10	27,54	27,10	27,69	1K	10
01/11/2024	0,80%	0,22	27,69	27,33	27,33	27,69	380K	10
31/10/2024	2,88%	0,77	27,47	26,56	26,50	27,47	12K	10
30/10/2024	-1,55%	-0,42	26,70	26,97	26,70	26,97	7K	11
29/10/2024	0,67%	0,18	27,12	26,54	26,54	27,68	4K	34
28/10/2024	0,37%	0,10	26,94	26,73	26,73	27,10	17K	4
25/10/2024	-0,92%	-0,25	26,84	27,09	26,79	27,09	30K	17
24/10/2024	1,38%	0,37	27,09	26,76	26,74	27,09	17K	8
23/10/2024	-3,19%	-0,88	26,72	27,63	26,72	27,72	4K	56
22/10/2024	-8,55%	-2,58	27,60	29,73	27,47	29,73	21K	25
21/10/2024	-1,47%	-0,45	30,18	30,85	29,99	30,85	33K	15
18/10/2024	2,20%	0,66	30,63	29,50	29,50	31,02	346K	36
17/10/2024	-3,57%	-1,11	29,97	31,00	29,61	31,12	55K	16
16/10/2024	7,80%	2,25	31,08	28,25	28,25	31,23	470K	75
15/10/2024	15,37%	3,84	28,83	26,44	26,34	29,70	288K	73
14/10/2024	-3,88%	-1,01	24,99	25,84	24,99	25,96	171K	28
11/10/2024	3,75%	0,94	26,00	24,55	24,55	26,00	10K	7
10/10/2024	0,76%	0,19	25,06	24,94	24,94	25,06	8K	5
09/10/2024	1,47%	0,36	24,87	25,53	24,87	25,53	31K	9
08/10/2024	0,91%	0,22	24,51	24,82	24,51	24,82	49	2
07/10/2024	1,42%	0,34	24,29	23,91	23,91	24,29	144	4
04/10/2024	1,48%	0,35	23,95	24,21	23,95	24,21	48	2
03/10/2024	-1,09%	-0,26	23,60	23,38	23,38	23,60	635	7
02/10/2024	0,17%	0,04	23,86	23,82	23,82	24,04	2K	5
01/10/2024	-4,11%	-1,02	23,82	25,09	23,54	25,09	1K	13
30/09/2024	0,81%	0,20	24,84	25,00	24,71	25,18	874	5
27/09/2024	6,99%	1,61	24,64	23,03	23,03	24,95	30K	17
26/09/2024	-	-	23,03	22,90	22,90	23,20	14K	7

Date,Open,High,Low,Close,Volume
11-Apr-25,31.40,31.40,31.40,31.40,785
10-Apr-25,31.54,32.28,31.40,31.72,12456
09-Apr-25,31.61,31.74,31.37,31.40,5067
08-Apr-25,32.35,32.35,31.53,31.57,1566
07-Apr-25,29.64,31.80,29.64,31.80,7215
04-Apr-25,30.88,31.09,30.67,31.09,989
03-Apr-25,30.88,30.92,30.88,30.92,3277
02-Apr-25,31.83,31.83,31.79,31.80,159
01-Apr-25,31.83,31.83,31.83,31.83,95
31-Mar-25,31.39,32.28,31.39,31.85,8678
28-Mar-25,32.32,32.32,32.04,32.04,5872
27-Mar-25,32.00,32.34,32.00,32.34,5737
26-Mar-25,31.76,32.00,31.76,32.00,159
25-Mar-25,31.22,31.69,31.22,31.69,3418
24-Mar-25,31.26,31.96,31.26,31.86,11898
21-Mar-25,31.90,31.90,31.90,31.90,127
20-Mar-25,31.07,31.80,31.07,31.53,157
19-Mar-25,31.73,31.74,31.63,31.71,538
18-Mar-25,31.93,31.93,31.87,31.88,382
17-Mar-25,31.94,31.94,31.82,31.82,700
14-Mar-25,32.14,32.25,32.14,32.25,515
13-Mar-25,32.60,32.70,32.52,32.54,2480
12-Mar-25,32.01,32.51,32.01,32.42,811
11-Mar-25,32.36,32.84,32.30,32.67,25652
10-Mar-25,32.62,33.03,32.52,33.03,2457
07-Mar-25,32.50,33.12,32.42,33.03,144648
06-Mar-25,30.54,30.90,30.54,30.81,1968
05-Mar-25,31.44,31.44,30.54,30.54,7834
28-Feb-25,32.00,32.00,31.56,31.56,4577
27-Feb-25,33.81,34.59,33.65,33.65,1779
26-Feb-25,32.24,32.88,32.16,32.55,39948
25-Feb-25,31.34,32.75,31.18,32.40,9806
24-Feb-25,28.81,31.50,28.81,31.50,7293
21-Feb-25,29.30,29.49,29.30,29.43,410
20-Feb-25,30.89,31.08,28.99,29.90,2102
19-Feb-25,31.59,31.59,30.90,31.23,656
18-Feb-25,27.78,31.49,27.69,31.00,57272
17-Feb-25,28.12,28.56,27.50,27.50,3545
14-Feb-25,28.05,28.16,27.70,27.70,2411
13-Feb-25,27.51,28.05,27.31,28.05,33296
12-Feb-25,26.96,27.50,26.96,27.50,109041
11-Feb-25,28.20,28.20,26.96,26.96,61416
10-Feb-25,28.84,28.96,28.63,28.63,3542
07-Feb-25,28.90,29.13,28.77,29.01,1156
06-Feb-25,29.55,29.55,28.73,28.73,702847
05-Feb-25,28.98,29.42,28.41,29.42,27343
04-Feb-25,28.10,28.70,27.84,28.70,957
03-Feb-25,29.97,29.97,28.40,28.40,7537
31-Jan-25,30.76,31.07,27.87,29.97,140254
30-Jan-25,33.09,33.58,33.05,33.58,3287
29-Jan-25,31.69,33.90,31.69,33.90,65
28-Jan-25,33.46,33.47,31.50,31.50,2654
27-Jan-25,33.20,33.20,31.87,33.10,3600
24-Jan-25,34.38,35.20,34.38,34.95,3482
23-Jan-25,34.05,34.17,33.81,34.17,541
22-Jan-25,33.55,34.29,33.20,34.29,81121
21-Jan-25,37.50,37.50,32.49,33.58,46132
20-Jan-25,38.66,38.66,38.50,38.50,693
17-Jan-25,38.92,39.80,38.92,38.93,7161
16-Jan-25,37.96,38.97,37.84,38.97,428534
15-Jan-25,37.36,37.72,36.47,37.36,41386
14-Jan-25,35.80,37.30,35.80,36.47,6421
13-Jan-25,35.19,36.11,33.92,36.11,40636
10-Jan-25,31.11,36.40,31.11,35.91,2941594
09-Jan-25,27.84,27.84,27.84,27.84,27
08-Jan-25,29.28,29.70,28.23,28.41,2265451
07-Jan-25,29.07,30.66,28.60,29.26,33219
06-Jan-25,29.79,30.09,27.45,29.07,591894
03-Jan-25,28.17,29.49,28.17,29.49,19219
02-Jan-25,29.04,29.41,27.50,28.17,8626
30-Dec-24,29.34,29.56,28.52,28.83,674422
27-Dec-24,29.83,30.00,29.73,30.00,607171
26-Dec-24,28.38,29.61,28.38,29.61,1504
23-Dec-24,28.89,29.28,28.56,28.71,11222
20-Dec-24,28.63,28.89,28.35,28.89,3272
19-Dec-24,30.60,30.60,28.77,28.89,3338
18-Dec-24,30.92,31.35,30.39,30.60,32882
17-Dec-24,31.43,31.54,29.19,30.39,140207
16-Dec-24,31.29,31.54,30.10,31.11,105261
13-Dec-24,29.04,31.29,28.56,31.29,315103
12-Dec-24,29.26,29.93,28.80,29.04,3939576
11-Dec-24,30.51,30.57,28.83,29.26,130258
10-Dec-24,26.66,32.52,26.66,31.56,586352
09-Dec-24,26.16,27.21,26.16,27.21,41165
06-Dec-24,25.53,25.85,25.53,25.85,6726
05-Dec-24,26.57,26.57,24.96,25.62,18721
04-Dec-24,27.26,27.26,26.45,26.66,39837
03-Dec-24,27.06,27.30,26.82,27.26,16405
02-Dec-24,27.14,27.39,27.03,27.27,10439
29-Nov-24,27.68,27.92,26.79,27.14,14497
28-Nov-24,27.39,27.55,27.10,27.10,411
27-Nov-24,25.72,26.68,25.72,26.68,8522
26-Nov-24,26.22,26.22,25.38,25.38,15198
25-Nov-24,25.35,26.57,25.35,26.43,17401
22-Nov-24,25.48,25.48,24.26,24.99,120821
21-Nov-24,24.23,24.23,23.72,23.98,10468
19-Nov-24,24.48,25.06,23.99,23.99,71031
18-Nov-24,24.86,25.56,23.81,25.24,24849
14-Nov-24,26.00,26.13,26.00,26.12,286
13-Nov-24,27.06,27.06,26.16,26.61,799
12-Nov-24,26.30,26.30,25.80,25.83,13019
11-Nov-24,26.40,26.69,26.40,26.49,7480
08-Nov-24,26.53,27.08,26.12,26.12,7905
07-Nov-24,26.51,26.76,26.50,26.53,4642
06-Nov-24,28.29,28.50,26.37,26.43,13928
05-Nov-24,26.99,27.48,26.76,27.42,19968
04-Nov-24,27.54,27.69,27.10,27.10,1064
01-Nov-24,27.33,27.69,27.33,27.69,379561
31-Oct-24,26.56,27.47,26.50,27.47,11862
30-Oct-24,26.97,26.97,26.70,26.70,7093
29-Oct-24,26.54,27.68,26.54,27.12,4496
28-Oct-24,26.73,27.10,26.73,26.94,17109
25-Oct-24,27.09,27.09,26.79,26.84,30254
24-Oct-24,26.76,27.09,26.74,27.09,16524
23-Oct-24,27.63,27.72,26.72,26.72,4451
22-Oct-24,29.73,29.73,27.47,27.60,21208
21-Oct-24,30.85,30.85,29.99,30.18,33126
18-Oct-24,29.50,31.02,29.50,30.63,345613
17-Oct-24,31.00,31.12,29.61,29.97,55247
16-Oct-24,28.25,31.23,28.25,31.08,469899
15-Oct-24,26.44,29.70,26.34,28.83,288235
14-Oct-24,25.84,25.96,24.99,24.99,171016
11-Oct-24,24.55,26.00,24.55,26.00,10125
10-Oct-24,24.94,25.06,24.94,25.06,7963
09-Oct-24,25.53,25.53,24.87,24.87,31490
08-Oct-24,24.82,24.82,24.51,24.51,49
07-Oct-24,23.91,24.29,23.91,24.29,144
04-Oct-24,24.21,24.21,23.95,23.95,48
03-Oct-24,23.38,23.60,23.38,23.60,635
02-Oct-24,23.82,24.04,23.82,23.86,1744
01-Oct-24,25.09,25.09,23.54,23.82,1456
30-Sep-24,25.00,25.18,24.71,24.84,874
27-Sep-24,23.03,24.95,23.03,24.64,29735
26-Sep-24,22.90,23.20,22.90,23.03,13653

*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: WGBA34