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
03/10/2024	-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	1,01%	0,23	23,03	22,90	22,90	23,20	14K	7
25/09/2024	-2,56%	-0,60	22,80	23,64	22,80	23,64	51K	24

24/09/2024	-1,27%	-0,30	23,40	23,58	23,40	23,60	78K	9
23/09/2024	-0,42%	-0,10	23,70	24,22	23,70	24,26	243K	25
20/09/2024	-3,49%	-0,86	23,80	24,56	23,80	24,56	115K	26
19/09/2024	-1,12%	-0,28	24,66	24,86	24,66	24,92	1K	3
18/09/2024	-0,24%	-0,06	24,94	24,88	24,74	25,10	8K	7
17/09/2024	0,60%	0,15	25,00	24,96	24,92	25,60	18K	12
16/09/2024	-2,55%	-0,65	24,85	25,76	24,84	25,76	25K	8
13/09/2024	0,79%	0,20	25,50	25,08	24,84	25,64	78K	13
12/09/2024	4,29%	1,04	25,30	26,42	25,04	26,42	76	3
11/09/2024	-3,12%	-0,78	24,26	26,42	24,26	26,42	54K	9
10/09/2024	-0,16%	-0,04	25,04	25,34	24,90	25,34	10K	6
09/09/2024	2,49%	0,61	25,08	26,42	24,30	26,42	25K	9
06/09/2024	-0,12%	-0,03	24,47	24,34	24,18	25,18	80K	42
05/09/2024	0,41%	0,10	24,50	24,80	23,75	24,80	248K	69
04/09/2024	-3,17%	-0,80	24,40	25,20	24,40	25,20	98K	30
03/09/2024	-4,62%	-1,22	25,20	26,00	25,20	26,00	473K	23
02/09/2024	0,42%	0,11	26,42	28,00	26,30	28,00	107	3
30/08/2024	-0,30%	-0,08	26,31	26,49	25,89	26,88	640K	18
29/08/2024	0,61%	0,16	26,39	26,52	25,59	26,52	37K	19
28/08/2024	1,31%	0,34	26,23	26,00	25,38	26,25	175K	82
27/08/2024	-9,35%	-2,67	25,89	28,70	25,89	28,70	426K	112
26/08/2024	1,28%	0,36	28,56	30,00	28,44	30,00	32K	8
23/08/2024	-0,11%	-0,03	28,20	28,22	28,00	28,30	40K	15
22/08/2024	-0,88%	-0,25	28,23	29,09	28,19	29,16	50K	14
21/08/2024	-4,97%	-1,49	28,48	28,47	28,27	28,62	14K	18
19/08/2024	-0,96%	-0,29	29,97	30,48	29,97	30,48	757	5
16/08/2024	2,09%	0,62	30,26	29,64	29,64	30,27	511	4
15/08/2024	2,24%	0,65	29,64	29,99	29,10	29,99	31K	8
14/08/2024	0,76%	0,22	28,99	29,99	28,74	29,99	89K	24
13/08/2024	2,35%	0,66	28,77	30,49	28,11	30,49	104K	28
12/08/2024	-4,61%	-1,36	28,11	29,47	28,11	29,47	260K	76
09/08/2024	-2,45%	-0,74	29,47	30,21	29,43	30,21	53K	12
08/08/2024	-0,49%	-0,15	30,21	33,80	30,18	33,80	54K	14
07/08/2024	-3,89%	-1,23	30,36	31,11	30,36	31,11	67K	5
06/08/2024	3,13%	0,96	31,59	33,80	30,65	33,80	192K	24
05/08/2024	-6,59%	-2,16	30,63	30,93	30,63	30,99	11K	15
02/08/2024	-0,55%	-0,18	32,79	33,60	32,67	33,60	602	3
01/08/2024	-2,02%	-0,68	32,97	32,97	32,97	33,60	528	5
31/07/2024	-1,78%	-0,61	33,65	34,51	33,65	34,62	29K	10
30/07/2024	1,18%	0,40	34,26	34,32	33,90	34,74	110K	19
29/07/2024	2,05%	0,68	33,86	33,45	33,45	33,93	17K	13
26/07/2024	2,88%	0,93	33,18	32,67	32,67	33,18	17K	12
25/07/2024	1,32%	0,42	32,25	31,41	31,41	32,43	69K	9
24/07/2024	0,86%	0,27	31,83	33,46	31,30	33,46	91K	16
23/07/2024	0,48%	0,15	31,56	33,84	31,24	33,84	6K	14
22/07/2024	1,06%	0,33	31,41	30,81	30,60	31,42	133K	23
19/07/2024	-2,81%	-0,90	31,08	30,90	30,80	31,15	57K	14
18/07/2024	-1,42%	-0,46	31,98	32,99	31,72	32,99	73K	17
17/07/2024	2,69%	0,85	32,44	32,59	32,39	32,67	100K	11
16/07/2024	-0,66%	-0,21	31,59	31,80	31,59	32,42	185K	34
15/07/2024	1,63%	0,51	31,80	32,59	31,00	32,59	79K	27
12/07/2024	0,61%	0,19	31,29	32,65	31,20	32,65	8K	12
11/07/2024	1,97%	0,60	31,10	30,81	30,66	31,60	142K	19
10/07/2024	4,45%	1,30	30,50	29,40	29,20	30,55	355K	47
09/07/2024	-2,28%	-0,68	29,20	29,79	29,20	29,79	190K	38
08/07/2024	-2,99%	-0,92	29,88	33,34	29,60	33,34	175K	34
05/07/2024	-1,88%	-0,59	30,80	31,39	30,00	31,39	200K	71
04/07/2024	-1,91%	-0,61	31,39	33,30	30,70	33,30	67K	28
03/07/2024	-2,53%	-0,83	32,00	35,35	31,10	35,35	422K	77
02/07/2024	-0,67%	-0,22	32,83	33,05	32,70	33,05	82K	15
01/07/2024	-1,93%	-0,65	33,05	34,99	32,25	34,99	530K	79
28/06/2024	1,20%	0,40	33,70	33,50	33,48	35,22	397K	49
27/06/2024	-22,56%	-9,70	33,30	34,50	32,30	35,00	708K	230
26/06/2024	-1,13%	-0,49	43,00	43,00	43,00	43,00	3K	3
24/06/2024	0,76%	0,33	43,49	43,16	42,96	43,64	7K	6
21/06/2024	-0,35%	-0,15	43,16	43,31	43,16	43,32	5K	8
20/06/2024	-0,18%	-0,08	43,31	42,99	42,90	43,64	37K	12
19/06/2024	-0,02%	-0,01	43,39	44,45	43,39	44,45	8K	5
18/06/2024	5,85%	2,40	43,40	41,36	41,36	43,65	12K	27
17/06/2024	0,00%	0,00	41,00	41,00	41,00	41,00	41	1
14/06/2024	-0,19%	-0,08	41,00	41,08	41,00	41,08	451	2
13/06/2024	-3,57%	-1,52	41,08	41,99	41,08	41,99	289	3
12/06/2024	0,24%	0,10	42,60	43,32	42,60	43,32	1K	4
11/06/2024	1,19%	0,50	42,50	42,50	42,50	42,50	850	1
10/06/2024	-0,28%	-0,12	42,00	42,00	42,00	42,00	42K	3
07/06/2024	1,06%	0,44	42,12	41,68	41,68	42,12	2K	3
06/06/2024	-0,53%	-0,22	41,68	41,80	41,56	42,09	586	6
05/06/2024	-1,09%	-0,46	41,90	42,47	41,90	42,47	545	3
04/06/2024	1,58%	0,66	42,36	42,28	42,28	42,36	6K	3
03/06/2024	-2,18%	-0,93	41,70	41,88	41,36	41,95	6K	9
31/05/2024	10,10%	3,91	42,63	38,73	38,73	42,63	501K	106
29/05/2024	-2,79%	-1,11	38,72	39,64	38,23	39,64	169K	37
28/05/2024	-4,89%	-2,05	39,83	41,88	39,83	41,88	222K	42
27/05/2024	0,00%	0,00	41,88	41,88	41,88	41,89	167	4
24/05/2024	1,90%	0,78	41,88	41,20	41,20	41,88	2K	5
23/05/2024	-3,88%	-1,66	41,10	42,44	41,00	42,44	64K	14
22/05/2024	0,61%	0,26	42,76	42,92	42,50	42,92	2K	4
21/05/2024	-6,49%	-2,95	42,50	46,99	42,50	46,99	440K	77
20/05/2024	-2,68%	-1,25	45,45	46,25	45,45	46,26	10K	13
16/05/2024	1,54%	0,71	46,70	46,95	46,70	46,95	3K	2
15/05/2024	-2,36%	-1,11	45,99	46,70	45,99	46,70	181K	32
14/05/2024	0,99%	0,46	47,10	46,90	46,90	48,16	47K	5
13/05/2024	4,95%	2,20	46,64	44,50	44,50	47,00	85K	8
10/05/2024	-0,09%	-0,04	44,44	44,57	44,44	44,68	3K	7
09/05/2024	0,45%	0,20	44,48	44,32	44,16	44,64	3K	4
08/05/2024	0,73%	0,32	44,28	44,32	44,28	44,32	1K	3
07/05/2024	0,09%	0,04	43,96	43,99	43,90	44,32	47K	8
06/05/2024	-2,57%	-1,16	43,92	45,45	43,90	45,45	169K	28
03/05/2024	0,40%	0,18	45,08	44,90	44,76	45,20	35K	9
02/05/2024	-2,71%	-1,25	44,90	45,00	44,41	45,05	400K	40
30/04/2024	0,76%	0,35	46,15	45,01	45,01	46,70	8K	4
29/04/2024	0,88%	0,40	45,80	45,40	45,35	45,80	18K	8
26/04/2024	-0,33%	-0,15	45,40	45,54	45,00	45,90	293K	67
25/04/2024	-0,44%	-0,20	45,55	45,80	45,50	45,80	364K	30
24/04/2024	-1,53%	-0,71	45,75	46,40	45,65	46,40	2K	7
23/04/2024	-1,78%	-0,84	46,46	46,35	46,35	47,40	125K	35
22/04/2024	0,11%	0,05	47,30	47,50	46,90	47,71	225K	22
19/04/2024	2,49%	1,15	47,25	46,05	46,05	47,25	298K	28
18/04/2024	-0,86%	-0,40	46,10	46,40	46,10	46,40	1K	2
17/04/2024	-0,64%	-0,30	46,50	46,50	46,05	46,60	14K	7
16/04/2024	2,63%	1,20	46,80	46,40	46,40	46,90	49K	16
15/04/2024	-0,65%	-0,30	45,60	46,55	45,56	46,70	119K	31
12/04/2024	-0,11%	-0,05	45,90	46,40	45,75	46,40	6K	9
11/04/2024	0,22%	0,10	45,95	46,10	45,50	46,10	41K	11
10/04/2024	-4,20%	-2,01	45,85	47,86	45,46	47,86	426K	50
09/04/2024	-0,21%	-0,10	47,86	48,20	47,86	48,20	72K	10
08/04/2024	-0,83%	-0,40	47,96	48,75	47,96	49,00	305K	24
05/04/2024	3,44%	1,61	48,36	48,15	48,15	48,65	384K	27
04/04/2024	0,00%	0,00	46,75	46,80	46,75	46,80	1K	4
03/04/2024	-1,18%	-0,56	46,75	47,31	46,70	48,50	684K	146
02/04/2024	-4,33%	-2,14	47,31	49,50	47,31	49,50	1M	196
01/04/2024	-9,52%	-5,20	49,45	52,00	49,45	52,00	641K	74
28/03/2024	5,10%	2,65	54,65	54,22	54,22	54,65	5K	5
27/03/2024	1,36%	0,70	52,00	51,60	51,60	52,00	156K	6
26/03/2024	0,08%	0,04	51,30	50,95	50,40	51,30	378K	35
25/03/2024	-0,47%	-0,24	51,26	51,60	51,26	52,05	523K	49
22/03/2024	-	-	51,50	51,80	51,50	51,80	219K	20

Date,Open,High,Low,Close,Volume
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
25-Sep-24,23.64,23.64,22.80,22.80,50991
24-Sep-24,23.58,23.60,23.40,23.40,77745
23-Sep-24,24.22,24.26,23.70,23.70,242791
20-Sep-24,24.56,24.56,23.80,23.80,114838
19-Sep-24,24.86,24.92,24.66,24.66,1292
18-Sep-24,24.88,25.10,24.74,24.94,8450
17-Sep-24,24.96,25.60,24.92,25.00,17915
16-Sep-24,25.76,25.76,24.84,24.85,25475
13-Sep-24,25.08,25.64,24.84,25.50,77981
12-Sep-24,26.42,26.42,25.04,25.30,76
11-Sep-24,26.42,26.42,24.26,24.26,54131
10-Sep-24,25.34,25.34,24.90,25.04,10231
09-Sep-24,26.42,26.42,24.30,25.08,25178
06-Sep-24,24.34,25.18,24.18,24.47,79713
05-Sep-24,24.80,24.80,23.75,24.50,247891
04-Sep-24,25.20,25.20,24.40,24.40,98135
03-Sep-24,26.00,26.00,25.20,25.20,472999
02-Sep-24,28.00,28.00,26.30,26.42,107
30-Aug-24,26.49,26.88,25.89,26.31,640095
29-Aug-24,26.52,26.52,25.59,26.39,37436
28-Aug-24,26.00,26.25,25.38,26.23,174721
27-Aug-24,28.70,28.70,25.89,25.89,426359
26-Aug-24,30.00,30.00,28.44,28.56,32141
23-Aug-24,28.22,28.30,28.00,28.20,40122
22-Aug-24,29.09,29.16,28.19,28.23,49987
21-Aug-24,28.47,28.62,28.27,28.48,14046
19-Aug-24,30.48,30.48,29.97,29.97,757
16-Aug-24,29.64,30.27,29.64,30.26,511
15-Aug-24,29.99,29.99,29.10,29.64,31208
14-Aug-24,29.99,29.99,28.74,28.99,88569
13-Aug-24,30.49,30.49,28.11,28.77,104265
12-Aug-24,29.47,29.47,28.11,28.11,259632
09-Aug-24,30.21,30.21,29.43,29.47,53296
08-Aug-24,33.80,33.80,30.18,30.21,53913
07-Aug-24,31.11,31.11,30.36,30.36,66798
06-Aug-24,33.80,33.80,30.65,31.59,191723
05-Aug-24,30.93,30.99,30.63,30.63,11326
02-Aug-24,33.60,33.60,32.67,32.79,602
01-Aug-24,32.97,33.60,32.97,32.97,528
31-Jul-24,34.51,34.62,33.65,33.65,29095
30-Jul-24,34.32,34.74,33.90,34.26,110285
29-Jul-24,33.45,33.93,33.45,33.86,17102
26-Jul-24,32.67,33.18,32.67,33.18,16897
25-Jul-24,31.41,32.43,31.41,32.25,68512
24-Jul-24,33.46,33.46,31.30,31.83,90936
23-Jul-24,33.84,33.84,31.24,31.56,5718
22-Jul-24,30.81,31.42,30.60,31.41,133194
19-Jul-24,30.90,31.15,30.80,31.08,56881
18-Jul-24,32.99,32.99,31.72,31.98,73324
17-Jul-24,32.59,32.67,32.39,32.44,99908
16-Jul-24,31.80,32.42,31.59,31.59,184860
15-Jul-24,32.59,32.59,31.00,31.80,78553
12-Jul-24,32.65,32.65,31.20,31.29,8402
11-Jul-24,30.81,31.60,30.66,31.10,142466
10-Jul-24,29.40,30.55,29.20,30.50,354693
09-Jul-24,29.79,29.79,29.20,29.20,190105
08-Jul-24,33.34,33.34,29.60,29.88,175182
05-Jul-24,31.39,31.39,30.00,30.80,200207
04-Jul-24,33.30,33.30,30.70,31.39,66995
03-Jul-24,35.35,35.35,31.10,32.00,421651
02-Jul-24,33.05,33.05,32.70,32.83,82099
01-Jul-24,34.99,34.99,32.25,33.05,530128
28-Jun-24,33.50,35.22,33.48,33.70,397122
27-Jun-24,34.50,35.00,32.30,33.30,707625
26-Jun-24,43.00,43.00,43.00,43.00,2838
24-Jun-24,43.16,43.64,42.96,43.49,6634
21-Jun-24,43.31,43.32,43.16,43.16,4757
20-Jun-24,42.99,43.64,42.90,43.31,36774
19-Jun-24,44.45,44.45,43.39,43.39,7858
18-Jun-24,41.36,43.65,41.36,43.40,12138
17-Jun-24,41.00,41.00,41.00,41.00,41
14-Jun-24,41.08,41.08,41.00,41.00,451
13-Jun-24,41.99,41.99,41.08,41.08,289
12-Jun-24,43.32,43.32,42.60,42.60,1416
11-Jun-24,42.50,42.50,42.50,42.50,850
10-Jun-24,42.00,42.00,42.00,42.00,42000
07-Jun-24,41.68,42.12,41.68,42.12,2315
06-Jun-24,41.80,42.09,41.56,41.68,586
05-Jun-24,42.47,42.47,41.90,41.90,545
04-Jun-24,42.28,42.36,42.28,42.36,6054
03-Jun-24,41.88,41.95,41.36,41.70,5976
31-May-24,38.73,42.63,38.73,42.63,500900
29-May-24,39.64,39.64,38.23,38.72,169005
28-May-24,41.88,41.88,39.83,39.83,221622
27-May-24,41.88,41.89,41.88,41.88,167
24-May-24,41.20,41.88,41.20,41.88,2330
23-May-24,42.44,42.44,41.00,41.10,63605
22-May-24,42.92,42.92,42.50,42.76,1882
21-May-24,46.99,46.99,42.50,42.50,439647
20-May-24,46.25,46.26,45.45,45.45,9776
16-May-24,46.95,46.95,46.70,46.70,3409
15-May-24,46.70,46.70,45.99,45.99,181213
14-May-24,46.90,48.16,46.90,47.10,47338
13-May-24,44.50,47.00,44.50,46.64,85363
10-May-24,44.57,44.68,44.44,44.44,2984
09-May-24,44.32,44.64,44.16,44.48,2578
08-May-24,44.32,44.32,44.28,44.28,1373
07-May-24,43.99,44.32,43.90,43.96,46502
06-May-24,45.45,45.45,43.90,43.92,169431
03-May-24,44.90,45.20,44.76,45.08,34756
02-May-24,45.00,45.05,44.41,44.90,400151
30-Apr-24,45.01,46.70,45.01,46.15,8217
29-Apr-24,45.40,45.80,45.35,45.80,17979
26-Apr-24,45.54,45.90,45.00,45.40,293372
25-Apr-24,45.80,45.80,45.50,45.55,363674
24-Apr-24,46.40,46.40,45.65,45.75,2012
23-Apr-24,46.35,47.40,46.35,46.46,124920
22-Apr-24,47.50,47.71,46.90,47.30,225434
19-Apr-24,46.05,47.25,46.05,47.25,298398
18-Apr-24,46.40,46.40,46.10,46.10,1383
17-Apr-24,46.50,46.60,46.05,46.50,13994
16-Apr-24,46.40,46.90,46.40,46.80,49421
15-Apr-24,46.55,46.70,45.56,45.60,119070
12-Apr-24,46.40,46.40,45.75,45.90,5822
11-Apr-24,46.10,46.10,45.50,45.95,41047
10-Apr-24,47.86,47.86,45.46,45.85,425750
09-Apr-24,48.20,48.20,47.86,47.86,71719
08-Apr-24,48.75,49.00,47.96,47.96,305427
05-Apr-24,48.15,48.65,48.15,48.36,383861
04-Apr-24,46.80,46.80,46.75,46.75,1123
03-Apr-24,47.31,48.50,46.70,46.75,683751
02-Apr-24,49.50,49.50,47.31,47.31,1038895
01-Apr-24,52.00,52.00,49.45,49.45,641206
28-Mar-24,54.22,54.65,54.22,54.65,5393
27-Mar-24,51.60,52.00,51.60,52.00,156274
26-Mar-24,50.95,51.30,50.40,51.30,378132
25-Mar-24,51.60,52.05,51.26,51.26,523156
22-Mar-24,51.80,51.80,51.50,51.50,219451

*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