Cotação atual, histórico e gráfico do papel: WLMM4

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 WLMM4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-1,04%	-0,31	29,50	29,99	29,01	29,99	56K	15
18/11/2024	0,03%	0,01	29,81	29,22	28,00	29,99	41K	12
14/11/2024	0,00%	0,00	29,80	29,25	29,25	29,80	35K	3
13/11/2024	0,61%	0,18	29,80	29,80	29,80	29,80	3K	1
12/11/2024	-2,89%	-0,88	29,62	29,62	29,62	29,62	3K	1
11/11/2024	1,67%	0,50	30,50	30,50	30,50	30,50	3K	1
08/11/2024	0,00%	0,00	30,00	29,99	29,99	30,00	6K	2

06/11/2024	0,03%	0,01	30,00	30,00	30,00	30,00	30K	1
04/11/2024	-1,67%	-0,51	29,99	31,01	29,68	31,01	36K	11
01/11/2024	-1,61%	-0,50	30,50	30,13	30,13	30,50	33K	6
31/10/2024	0,00%	0,00	31,00	30,99	30,99	31,00	19K	4
30/10/2024	3,06%	0,92	31,00	30,23	30,23	31,00	9K	3
29/10/2024	-1,70%	-0,52	30,08	30,81	30,08	30,81	36K	12
28/10/2024	-0,03%	-0,01	30,60	30,75	30,60	30,75	34K	10
24/10/2024	-4,88%	-1,57	30,61	31,22	30,61	31,94	71K	16
23/10/2024	-0,53%	-0,17	32,18	31,21	31,21	32,18	28K	7
21/10/2024	-0,25%	-0,08	32,35	32,35	32,35	32,35	6K	2
17/10/2024	0,75%	0,24	32,43	32,46	32,43	32,46	6K	2
16/10/2024	-0,34%	-0,11	32,19	31,21	31,20	32,25	29K	8
14/10/2024	-0,28%	-0,09	32,30	32,34	32,30	32,36	26K	7
11/10/2024	0,43%	0,14	32,39	32,46	32,29	32,46	16K	5
10/10/2024	-0,77%	-0,25	32,25	32,26	32,25	32,26	10K	3
09/10/2024	-4,38%	-1,49	32,50	32,00	31,04	33,54	74K	15
07/10/2024	8,25%	2,59	33,99	31,45	31,45	33,99	13K	3
03/10/2024	0,38%	0,12	31,40	31,40	31,40	31,40	3K	1
02/10/2024	0,90%	0,28	31,28	31,00	31,00	31,28	6K	2
30/09/2024	0,00%	0,00	31,00	30,99	30,60	31,48	121K	24
25/09/2024	0,00%	0,00	31,00	31,00	31,00	31,00	3K	1
24/09/2024	0,65%	0,20	31,00	31,60	31,00	31,60	19K	6
23/09/2024	-1,97%	-0,62	30,80	31,42	30,01	31,84	67K	16
20/09/2024	-0,03%	-0,01	31,42	30,41	30,41	31,42	6K	2
19/09/2024	-0,22%	-0,07	31,43	30,80	30,68	31,46	44K	12
18/09/2024	-0,57%	-0,18	31,50	31,87	31,50	31,87	19K	4
17/09/2024	0,25%	0,08	31,68	31,75	31,68	31,75	10K	3
16/09/2024	0,80%	0,25	31,60	31,49	31,49	31,60	9K	2
13/09/2024	1,75%	0,54	31,35	31,00	31,00	31,35	13K	4
12/09/2024	-0,19%	-0,06	30,81	29,95	29,93	30,83	24K	8
11/09/2024	2,90%	0,87	30,87	30,84	30,84	30,87	9K	3
10/09/2024	-5,21%	-1,65	30,00	32,30	30,00	32,30	61K	19
09/09/2024	-10,26%	-3,62	31,65	35,01	31,65	35,01	178K	53
06/09/2024	-0,08%	-0,03	35,27	34,64	34,60	35,27	28K	8
05/09/2024	-0,56%	-0,20	35,30	34,86	34,85	35,30	35K	9
04/09/2024	-1,39%	-0,50	35,50	34,26	34,26	35,50	14K	4
30/08/2024	0,00%	0,00	36,00	36,11	36,00	36,11	7K	2
27/08/2024	-0,91%	-0,33	36,00	35,00	35,00	36,00	32K	4
26/08/2024	0,92%	0,33	36,33	36,80	36,33	36,80	11K	3
23/08/2024	3,45%	1,20	36,00	36,00	36,00	36,00	4K	1
21/08/2024	-0,57%	-0,20	34,80	33,07	33,07	34,94	28K	8
20/08/2024	6,06%	2,00	35,00	32,01	32,01	35,00	30K	9
19/08/2024	1,23%	0,40	33,00	32,00	32,00	33,00	13K	2
15/08/2024	1,88%	0,60	32,60	32,20	32,20	33,01	65K	14
14/08/2024	-0,37%	-0,12	32,00	32,18	31,09	32,18	44K	13
13/08/2024	2,33%	0,73	32,12	32,12	32,12	32,12	3K	1
12/08/2024	1,26%	0,39	31,39	31,39	31,39	31,39	3K	1
09/08/2024	1,64%	0,50	31,00	30,50	30,50	31,20	22K	7
08/08/2024	1,67%	0,50	30,50	30,89	29,34	30,89	60K	18
07/08/2024	-4,18%	-1,31	30,00	30,09	30,00	31,31	39K	12
06/08/2024	0,71%	0,22	31,31	31,09	31,09	31,31	16K	5
05/08/2024	-1,61%	-0,51	31,09	30,81	30,75	31,27	31K	8
02/08/2024	1,87%	0,58	31,60	31,60	31,60	31,60	3K	1
01/08/2024	-1,84%	-0,58	31,02	31,63	31,02	31,63	6K	2
31/07/2024	-1,86%	-0,60	31,60	32,19	31,22	32,19	60K	14
30/07/2024	1,04%	0,33	32,20	32,20	32,20	32,20	3K	1
29/07/2024	2,25%	0,70	31,87	31,50	30,42	31,87	16K	5
26/07/2024	1,80%	0,55	31,17	31,17	31,17	31,17	3K	1
25/07/2024	-2,70%	-0,85	30,62	30,62	30,20	30,62	24K	8
24/07/2024	1,52%	0,47	31,47	31,47	31,47	31,47	3K	1
23/07/2024	0,68%	0,21	31,00	31,30	31,00	31,30	6K	2
22/07/2024	-3,48%	-1,11	30,79	32,20	30,79	32,20	37K	10
19/07/2024	0,95%	0,30	31,90	32,26	31,48	32,26	16K	5
18/07/2024	0,93%	0,29	31,60	31,60	31,60	31,60	3K	1
17/07/2024	-0,60%	-0,19	31,31	31,49	31,11	31,90	19K	5
16/07/2024	0,48%	0,15	31,50	31,50	31,50	31,50	3K	1
15/07/2024	-1,38%	-0,44	31,35	31,00	31,00	31,35	25K	7
12/07/2024	1,34%	0,42	31,79	31,79	31,75	31,80	25K	5
11/07/2024	-0,10%	-0,03	31,37	31,40	30,60	31,40	62K	15
09/07/2024	1,29%	0,40	31,40	31,30	31,00	31,40	13K	4
08/07/2024	-0,16%	-0,05	31,00	31,40	30,25	31,40	40K	11
05/07/2024	0,88%	0,27	31,05	31,39	31,05	31,39	19K	6
04/07/2024	-2,29%	-0,72	30,78	31,80	30,78	31,80	112K	27
03/07/2024	1,58%	0,49	31,50	31,13	31,13	31,76	22K	7
02/07/2024	-3,09%	-0,99	31,01	32,27	31,00	32,27	75K	21
01/07/2024	1,91%	0,60	32,00	32,20	32,00	32,20	6K	2
28/06/2024	1,29%	0,40	31,40	31,40	31,40	31,40	3K	1
27/06/2024	0,68%	0,21	31,00	31,00	30,03	31,00	58K	19
26/06/2024	2,43%	0,73	30,79	30,80	30,50	30,80	9K	3
25/06/2024	-1,76%	-0,54	30,06	30,22	30,06	30,55	9K	3
24/06/2024	1,02%	0,31	30,60	30,89	30,60	30,89	12K	4
21/06/2024	1,00%	0,30	30,29	29,99	29,75	30,59	12K	4
20/06/2024	-0,70%	-0,21	29,99	29,71	29,60	29,99	51K	16
19/06/2024	0,73%	0,22	30,20	30,40	29,93	30,40	24K	7
18/06/2024	-2,66%	-0,82	29,98	29,17	29,17	30,79	51K	17
17/06/2024	0,72%	0,22	30,80	30,80	30,80	30,80	6K	2
14/06/2024	-2,55%	-0,80	30,58	30,32	30,32	30,68	37K	11
13/06/2024	-0,03%	-0,01	31,38	30,23	30,20	31,38	34K	11
12/06/2024	-1,91%	-0,61	31,39	32,30	30,35	32,30	40K	13
11/06/2024	0,00%	0,00	32,00	32,00	32,00	32,00	3K	1
10/06/2024	0,98%	0,31	32,00	32,00	32,00	32,00	3K	1
07/06/2024	1,15%	0,36	31,69	31,69	31,69	31,69	3K	1
06/06/2024	1,06%	0,33	31,33	31,50	31,33	31,50	6K	2
05/06/2024	0,75%	0,23	31,00	31,00	31,00	31,00	3K	1
03/06/2024	0,00%	0,00	30,77	31,10	30,77	31,10	6K	2
31/05/2024	-0,39%	-0,12	30,77	31,30	30,77	31,30	15K	4
29/05/2024	1,28%	0,39	30,89	30,49	30,30	31,00	18K	6
28/05/2024	-0,75%	-0,23	30,50	31,05	30,50	31,05	9K	2
27/05/2024	1,09%	0,33	30,73	30,73	30,73	30,73	3K	1
24/05/2024	0,00%	0,00	30,40	30,70	29,74	30,70	12K	4
23/05/2024	2,67%	0,79	30,40	30,40	30,40	30,40	3K	1
22/05/2024	-4,42%	-1,37	29,61	32,00	29,61	32,00	33K	11
17/05/2024	4,31%	1,28	30,98	30,87	30,30	30,98	18K	6
16/05/2024	-1,16%	-0,35	29,70	30,50	29,70	30,50	21K	7
15/05/2024	-5,50%	-1,75	30,05	30,04	30,00	30,05	120K	20
14/05/2024	0,35%	0,11	31,80	31,80	31,80	31,80	6K	2
13/05/2024	2,36%	0,73	31,69	29,03	29,02	31,69	59K	6
10/05/2024	-6,15%	-2,03	30,96	31,03	29,01	31,03	58K	16
09/05/2024	0,06%	0,02	32,99	32,50	32,50	32,99	7K	2
08/05/2024	-0,06%	-0,02	32,97	32,00	32,00	32,97	6K	2
07/05/2024	1,20%	0,39	32,99	33,00	31,62	33,00	26K	6
06/05/2024	-5,56%	-1,92	32,60	32,03	32,00	34,52	55K	13
03/05/2024	0,06%	0,02	34,52	34,52	34,52	34,52	3K	1
02/05/2024	2,68%	0,90	34,50	34,00	34,00	34,50	10K	2
30/04/2024	-0,30%	-0,10	33,60	33,80	33,50	33,80	47K	6
29/04/2024	2,12%	0,70	33,70	33,50	33,50	33,70	20K	5
26/04/2024	4,76%	1,50	33,00	32,00	32,00	33,00	49K	12
25/04/2024	2,61%	0,80	31,50	31,50	30,64	31,50	34K	10
23/04/2024	3,44%	1,02	30,70	29,79	29,68	32,49	118K	24
22/04/2024	1,30%	0,38	29,68	29,25	29,25	29,68	62K	6
19/04/2024	0,34%	0,10	29,30	29,60	29,30	29,60	21K	6
18/04/2024	0,93%	0,27	29,20	28,90	28,16	29,25	69K	15
17/04/2024	7,15%	1,93	28,93	27,03	27,03	28,97	31K	11
16/04/2024	0,37%	0,10	27,00	26,74	26,12	27,00	45K	15
15/04/2024	1,55%	0,41	26,90	26,79	25,11	26,90	53K	18
12/04/2024	1,88%	0,49	26,49	26,00	26,00	26,49	21K	5
11/04/2024	-	-	26,00	25,61	24,50	26,00	272K	58

Date,Open,High,Low,Close,Volume
19-Nov-24,29.99,29.99,29.01,29.50,55737
18-Nov-24,29.22,29.99,28.00,29.81,40766
14-Nov-24,29.25,29.80,29.25,29.80,35210
13-Nov-24,29.80,29.80,29.80,29.80,2980
12-Nov-24,29.62,29.62,29.62,29.62,2962
11-Nov-24,30.50,30.50,30.50,30.50,3050
08-Nov-24,29.99,30.00,29.99,30.00,5999
06-Nov-24,30.00,30.00,30.00,30.00,30000
04-Nov-24,31.01,31.01,29.68,29.99,36155
01-Nov-24,30.13,30.50,30.13,30.50,33328
31-Oct-24,30.99,31.00,30.99,31.00,18599
30-Oct-24,30.23,31.00,30.23,31.00,9223
29-Oct-24,30.81,30.81,30.08,30.08,36345
28-Oct-24,30.75,30.75,30.60,30.60,33697
24-Oct-24,31.22,31.94,30.61,30.61,71217
23-Oct-24,31.21,32.18,31.21,32.18,28477
21-Oct-24,32.35,32.35,32.35,32.35,6470
17-Oct-24,32.46,32.46,32.43,32.43,6489
16-Oct-24,31.21,32.25,31.20,32.19,28583
14-Oct-24,32.34,32.36,32.30,32.30,25867
11-Oct-24,32.46,32.46,32.29,32.39,16190
10-Oct-24,32.26,32.26,32.25,32.25,9676
09-Oct-24,32.00,33.54,31.04,32.50,73778
07-Oct-24,31.45,33.99,31.45,33.99,12844
03-Oct-24,31.40,31.40,31.40,31.40,3140
02-Oct-24,31.00,31.28,31.00,31.28,6228
30-Sep-24,30.99,31.48,30.60,31.00,121077
25-Sep-24,31.00,31.00,31.00,31.00,3100
24-Sep-24,31.60,31.60,31.00,31.00,18721
23-Sep-24,31.42,31.84,30.01,30.80,67332
20-Sep-24,30.41,31.42,30.41,31.42,6183
19-Sep-24,30.80,31.46,30.68,31.43,43603
18-Sep-24,31.87,31.87,31.50,31.50,18937
17-Sep-24,31.75,31.75,31.68,31.68,9511
16-Sep-24,31.49,31.60,31.49,31.60,9469
13-Sep-24,31.00,31.35,31.00,31.35,12505
12-Sep-24,29.95,30.83,29.93,30.81,24389
11-Sep-24,30.84,30.87,30.84,30.87,9258
10-Sep-24,32.30,32.30,30.00,30.00,60992
09-Sep-24,35.01,35.01,31.65,31.65,178465
06-Sep-24,34.64,35.27,34.60,35.27,27955
05-Sep-24,34.86,35.30,34.85,35.30,35078
04-Sep-24,34.26,35.50,34.26,35.50,13952
30-Aug-24,36.11,36.11,36.00,36.00,7211
27-Aug-24,35.00,36.00,35.00,36.00,31900
26-Aug-24,36.80,36.80,36.33,36.33,10973
23-Aug-24,36.00,36.00,36.00,36.00,3600
21-Aug-24,33.07,34.94,33.07,34.80,27527
20-Aug-24,32.01,35.00,32.01,35.00,30424
19-Aug-24,32.00,33.00,32.00,33.00,12900
15-Aug-24,32.20,33.01,32.20,32.60,65025
14-Aug-24,32.18,32.18,31.09,32.00,44258
13-Aug-24,32.12,32.12,32.12,32.12,3212
12-Aug-24,31.39,31.39,31.39,31.39,3139
09-Aug-24,30.50,31.20,30.50,31.00,21690
08-Aug-24,30.89,30.89,29.34,30.50,60227
07-Aug-24,30.09,31.31,30.00,30.00,39154
06-Aug-24,31.09,31.31,31.09,31.31,15611
05-Aug-24,30.81,31.27,30.75,31.09,30915
02-Aug-24,31.60,31.60,31.60,31.60,3160
01-Aug-24,31.63,31.63,31.02,31.02,6265
31-Jul-24,32.19,32.19,31.22,31.60,59892
30-Jul-24,32.20,32.20,32.20,32.20,3220
29-Jul-24,31.50,31.87,30.42,31.87,15623
26-Jul-24,31.17,31.17,31.17,31.17,3117
25-Jul-24,30.62,30.62,30.20,30.62,24406
24-Jul-24,31.47,31.47,31.47,31.47,3147
23-Jul-24,31.30,31.30,31.00,31.00,6230
22-Jul-24,32.20,32.20,30.79,30.79,37440
19-Jul-24,32.26,32.26,31.48,31.90,15942
18-Jul-24,31.60,31.60,31.60,31.60,3160
17-Jul-24,31.49,31.90,31.11,31.31,18916
16-Jul-24,31.50,31.50,31.50,31.50,3150
15-Jul-24,31.00,31.35,31.00,31.35,24940
12-Jul-24,31.79,31.80,31.75,31.79,25430
11-Jul-24,31.40,31.40,30.60,31.37,62017
09-Jul-24,31.30,31.40,31.00,31.40,12510
08-Jul-24,31.40,31.40,30.25,31.00,40216
05-Jul-24,31.39,31.39,31.05,31.05,18714
04-Jul-24,31.80,31.80,30.78,30.78,111647
03-Jul-24,31.13,31.76,31.13,31.50,22062
02-Jul-24,32.27,32.27,31.00,31.01,74791
01-Jul-24,32.20,32.20,32.00,32.00,6420
28-Jun-24,31.40,31.40,31.40,31.40,3140
27-Jun-24,31.00,31.00,30.03,31.00,58002
26-Jun-24,30.80,30.80,30.50,30.79,9209
25-Jun-24,30.22,30.55,30.06,30.06,9083
24-Jun-24,30.89,30.89,30.60,30.60,12269
21-Jun-24,29.99,30.59,29.75,30.29,12062
20-Jun-24,29.71,29.99,29.60,29.99,50654
19-Jun-24,30.40,30.40,29.93,30.20,24092
18-Jun-24,29.17,30.79,29.17,29.98,50977
17-Jun-24,30.80,30.80,30.80,30.80,6099
14-Jun-24,30.32,30.68,30.32,30.58,36589
13-Jun-24,30.23,31.38,30.20,31.38,33826
12-Jun-24,32.30,32.30,30.35,31.39,40338
11-Jun-24,32.00,32.00,32.00,32.00,3200
10-Jun-24,32.00,32.00,32.00,32.00,3200
07-Jun-24,31.69,31.69,31.69,31.69,3169
06-Jun-24,31.50,31.50,31.33,31.33,6283
05-Jun-24,31.00,31.00,31.00,31.00,3100
03-Jun-24,31.10,31.10,30.77,30.77,6187
31-May-24,31.30,31.30,30.77,30.77,15438
29-May-24,30.49,31.00,30.30,30.89,18397
28-May-24,31.05,31.05,30.50,30.50,9205
27-May-24,30.73,30.73,30.73,30.73,3073
24-May-24,30.70,30.70,29.74,30.40,12095
23-May-24,30.40,30.40,30.40,30.40,3040
22-May-24,32.00,32.00,29.61,29.61,33213
17-May-24,30.87,30.98,30.30,30.98,18395
16-May-24,30.50,30.50,29.70,29.70,20992
15-May-24,30.04,30.05,30.00,30.05,120175
14-May-24,31.80,31.80,31.80,31.80,6360
13-May-24,29.03,31.69,29.02,31.69,58772
10-May-24,31.03,31.03,29.01,30.96,58496
09-May-24,32.50,32.99,32.50,32.99,6549
08-May-24,32.00,32.97,32.00,32.97,6497
07-May-24,33.00,33.00,31.62,32.99,25882
06-May-24,32.03,34.52,32.00,32.60,55460
03-May-24,34.52,34.52,34.52,34.52,3452
02-May-24,34.00,34.50,34.00,34.50,10250
30-Apr-24,33.80,33.80,33.50,33.60,47030
29-Apr-24,33.50,33.70,33.50,33.70,20180
26-Apr-24,32.00,33.00,32.00,33.00,49088
25-Apr-24,31.50,31.50,30.64,31.50,34270
23-Apr-24,29.79,32.49,29.68,30.70,118030
22-Apr-24,29.25,29.68,29.25,29.68,62199
19-Apr-24,29.60,29.60,29.30,29.30,20630
18-Apr-24,28.90,29.25,28.16,29.20,69334
17-Apr-24,27.03,28.97,27.03,28.93,30907
16-Apr-24,26.74,27.00,26.12,27.00,45333
15-Apr-24,26.79,26.90,25.11,26.90,52626
12-Apr-24,26.00,26.49,26.00,26.49,21071
11-Apr-24,25.61,26.00,24.50,26.00,271811

*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: WLMM4