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
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	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	-	-	31,10	30,81	30,66	31,60	142K	19

Date,Open,High,Low,Close,Volume
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
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

*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