Cotação atual, histórico e gráfico do papel: WSON33
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/08/2019 | -0,47% | -0,16 | 33,80 | 34,01 | 33,53 | 34,26 | 115K | 24 |
| 15/08/2019 | -0,53% | -0,18 | 33,96 | 33,55 | 33,08 | 35,16 | 1M | 199 |
| 14/08/2019 | -4,48% | -1,60 | 34,14 | 35,72 | 34,10 | 35,72 | 604K | 82 |
| 13/08/2019 | -2,08% | -0,76 | 35,74 | 36,00 | 35,67 | 36,00 | 1M | 54 |
| 12/08/2019 | 0,69% | 0,25 | 36,50 | 35,50 | 35,50 | 36,50 | 148K | 21 |
| 09/08/2019 | 3,57% | 1,25 | 36,25 | 35,00 | 35,00 | 36,45 | 4M | 58 |
| 08/08/2019 | 2,19% | 0,75 | 35,00 | 34,80 | 34,70 | 35,00 | 213K | 48 |
| 07/08/2019 | -2,14% | -0,75 | 34,25 | 34,50 | 34,02 | 34,80 | 192K | 41 |
| 06/08/2019 | 5,17% | 1,72 | 35,00 | 33,35 | 33,35 | 35,00 | 4M | 207 |
| 05/08/2019 | -2,15% | -0,73 | 33,28 | 34,00 | 33,01 | 34,00 | 540K | 42 |
| 02/08/2019 | -1,73% | -0,60 | 34,01 | 34,61 | 34,01 | 34,61 | 308K | 46 |
| 01/08/2019 | -1,11% | -0,39 | 34,61 | 34,99 | 34,59 | 35,22 | 453K | 51 |
| 31/07/2019 | -0,43% | -0,15 | 35,00 | 35,00 | 34,75 | 35,34 | 546K | 27 |
| 30/07/2019 | 1,62% | 0,56 | 35,15 | 35,20 | 34,75 | 35,32 | 7M | 57 |
| 29/07/2019 | -1,59% | -0,56 | 34,59 | 35,25 | 34,17 | 35,26 | 770K | 105 |
| 26/07/2019 | -1,24% | -0,44 | 35,15 | 36,20 | 34,77 | 36,95 | 5M | 184 |
| 25/07/2019 | -0,75% | -0,27 | 35,59 | 36,67 | 35,50 | 36,67 | 441K | 45 |
| 24/07/2019 | -4,37% | -1,64 | 35,86 | 37,01 | 35,86 | 37,23 | 855K | 96 |
| 23/07/2019 | -0,27% | -0,10 | 37,50 | 37,59 | 37,13 | 37,60 | 795K | 30 |
| 22/07/2019 | -0,48% | -0,18 | 37,60 | 37,22 | 37,22 | 37,75 | 53K | 12 |
| 19/07/2019 | 0,45% | 0,17 | 37,78 | 37,60 | 37,21 | 37,78 | 241K | 29 |
| 18/07/2019 | 0,56% | 0,21 | 37,61 | 37,60 | 37,40 | 37,91 | 290K | 30 |
| 17/07/2019 | 0,38% | 0,14 | 37,40 | 37,50 | 37,40 | 37,89 | 263K | 32 |
| 16/07/2019 | -1,35% | -0,51 | 37,26 | 37,25 | 37,04 | 37,49 | 1M | 24 |
| 15/07/2019 | -0,18% | -0,07 | 37,77 | 37,43 | 36,35 | 37,77 | 2M | 58 |
| 12/07/2019 | 0,91% | 0,34 | 37,84 | 37,43 | 37,43 | 38,00 | 261K | 14 |
| 11/07/2019 | -0,69% | -0,26 | 37,50 | 37,61 | 37,50 | 38,00 | 732K | 38 |
| 10/07/2019 | 0,43% | 0,16 | 37,76 | 38,25 | 36,82 | 38,90 | 2M | 119 |
| 08/07/2019 | 7,00% | 2,46 | 37,60 | 34,82 | 34,82 | 37,60 | 3M | 64 |
| 05/07/2019 | 2,30% | 0,79 | 35,14 | 34,64 | 34,57 | 35,67 | 4M | 169 |
| 04/07/2019 | -0,15% | -0,05 | 34,35 | 34,97 | 34,31 | 34,97 | 3M | 151 |
| 03/07/2019 | -1,04% | -0,36 | 34,40 | 34,80 | 34,40 | 34,80 | 466K | 56 |
| 02/07/2019 | -0,69% | -0,24 | 34,76 | 34,95 | 34,76 | 35,19 | 2M | 23 |
| 01/07/2019 | 0,00% | 0,00 | 35,00 | 35,00 | 34,69 | 35,19 | 1M | 138 |
| 28/06/2019 | -0,43% | -0,15 | 35,00 | 35,68 | 35,00 | 35,68 | 2M | 131 |
| 27/06/2019 | -0,68% | -0,24 | 35,15 | 35,50 | 35,14 | 35,50 | 299K | 26 |
| 26/06/2019 | 0,00% | 0,00 | 35,39 | 35,59 | 35,27 | 35,66 | 1M | 134 |
| 25/06/2019 | -0,59% | -0,21 | 35,39 | 35,21 | 35,21 | 35,59 | 191K | 23 |
| 24/06/2019 | -1,08% | -0,39 | 35,60 | 35,20 | 35,10 | 36,00 | 3M | 143 |
| 21/06/2019 | 2,54% | 0,89 | 35,99 | 35,09 | 35,01 | 35,99 | 3M | 119 |
| 19/06/2019 | -0,57% | -0,20 | 35,10 | 35,30 | 34,81 | 35,30 | 618K | 29 |
| 18/06/2019 | 2,05% | 0,71 | 35,30 | 34,60 | 34,42 | 35,30 | 685K | 45 |
| 17/06/2019 | 0,55% | 0,19 | 34,59 | 34,45 | 34,45 | 35,20 | 468K | 32 |
| 14/06/2019 | 0,06% | 0,02 | 34,40 | 33,70 | 33,70 | 34,62 | 320K | 39 |
| 13/06/2019 | -0,20% | -0,07 | 34,38 | 35,06 | 33,84 | 35,20 | 510K | 84 |
| 12/06/2019 | -2,13% | -0,75 | 34,45 | 35,22 | 34,45 | 35,23 | 727K | 105 |
| 11/06/2019 | 0,03% | 0,01 | 35,20 | 35,15 | 35,10 | 35,47 | 2M | 63 |
| 10/06/2019 | -0,03% | -0,01 | 35,19 | 34,80 | 34,80 | 35,20 | 890K | 18 |
| 07/06/2019 | -0,51% | -0,18 | 35,20 | 35,00 | 34,50 | 35,50 | 4M | 119 |
| 06/06/2019 | -0,28% | -0,10 | 35,38 | 35,26 | 34,91 | 35,45 | 6M | 77 |
| 05/06/2019 | -2,79% | -1,02 | 35,48 | 36,00 | 35,35 | 36,06 | 5M | 85 |
| 04/06/2019 | 0,39% | 0,14 | 36,50 | 36,36 | 35,80 | 36,70 | 3M | 32 |
| 03/06/2019 | -1,73% | -0,64 | 36,36 | 37,00 | 36,36 | 37,00 | 1M | 26 |
| 31/05/2019 | 0,00% | 0,00 | 37,00 | 37,00 | 36,82 | 37,41 | 260K | 19 |
| 30/05/2019 | -2,12% | -0,80 | 37,00 | 37,50 | 36,74 | 37,50 | 901K | 109 |
| 29/05/2019 | -0,50% | -0,19 | 37,80 | 37,99 | 37,80 | 38,80 | 133K | 19 |
| 28/05/2019 | 0,24% | 0,09 | 37,99 | 37,90 | 37,49 | 38,00 | 197K | 20 |
| 27/05/2019 | -0,26% | -0,10 | 37,90 | 38,00 | 37,50 | 38,00 | 38K | 9 |
| 24/05/2019 | -5,00% | -2,00 | 38,00 | 39,00 | 37,81 | 39,00 | 1M | 115 |
| 23/05/2019 | 5,29% | 2,01 | 40,00 | 37,98 | 37,98 | 40,00 | 444K | 13 |
| 22/05/2019 | 0,03% | 0,01 | 37,99 | 37,41 | 37,41 | 37,99 | 45K | 11 |
| 21/05/2019 | -0,05% | -0,02 | 37,98 | 37,51 | 37,51 | 37,98 | 15K | 2 |
| 20/05/2019 | 0,40% | 0,15 | 38,00 | 37,95 | 37,95 | 38,00 | 893K | 29 |
| 17/05/2019 | -0,26% | -0,10 | 37,85 | 37,50 | 37,10 | 37,85 | 236K | 12 |
| 16/05/2019 | 0,29% | 0,11 | 37,95 | 38,00 | 37,95 | 38,00 | 19K | 4 |
| 15/05/2019 | -0,16% | -0,06 | 37,84 | 37,90 | 36,76 | 37,90 | 307K | 47 |
| 14/05/2019 | -4,05% | -1,60 | 37,90 | 38,66 | 37,41 | 38,66 | 4M | 82 |
| 13/05/2019 | 0,00% | 0,00 | 39,50 | 39,00 | 39,00 | 39,50 | 91K | 11 |
| 10/05/2019 | 0,00% | 0,00 | 39,50 | 38,90 | 38,26 | 39,50 | 257K | 27 |
| 09/05/2019 | 0,30% | 0,12 | 39,50 | 38,93 | 38,92 | 39,50 | 90K | 15 |
| 08/05/2019 | 1,89% | 0,73 | 39,38 | 38,40 | 38,01 | 39,50 | 521K | 70 |
| 07/05/2019 | -2,77% | -1,10 | 38,65 | 39,10 | 38,30 | 39,10 | 329K | 55 |
| 06/05/2019 | 0,53% | 0,21 | 39,75 | 39,00 | 39,00 | 40,00 | 508K | 102 |
| 03/05/2019 | 0,13% | 0,05 | 39,54 | 39,45 | 38,76 | 39,54 | 125K | 24 |
| 02/05/2019 | 2,57% | 0,99 | 39,49 | 39,11 | 38,51 | 39,49 | 35K | 7 |
| 30/04/2019 | -2,21% | -0,87 | 38,50 | 39,87 | 38,21 | 40,00 | 668K | 90 |
| 29/04/2019 | 3,61% | 1,37 | 39,37 | 38,39 | 37,65 | 39,39 | 178K | 24 |
| 26/04/2019 | -3,18% | -1,25 | 38,00 | 37,77 | 36,98 | 38,58 | 315K | 42 |
| 25/04/2019 | -0,63% | -0,25 | 39,25 | 39,51 | 38,50 | 39,52 | 2M | 62 |
| 24/04/2019 | 0,00% | 0,00 | 39,50 | 39,75 | 39,15 | 40,38 | 1M | 69 |
| 23/04/2019 | -2,23% | -0,90 | 39,50 | 41,00 | 38,10 | 41,00 | 9M | 324 |
| 22/04/2019 | 0,25% | 0,10 | 40,40 | 40,33 | 39,93 | 40,51 | 185K | 28 |
| 18/04/2019 | -0,47% | -0,19 | 40,30 | 40,91 | 39,60 | 41,25 | 1M | 79 |
| 17/04/2019 | 0,17% | 0,07 | 40,49 | 40,85 | 39,70 | 41,00 | 303K | 45 |
| 16/04/2019 | -1,41% | -0,58 | 40,42 | 40,80 | 40,11 | 42,48 | 674K | 86 |
| 15/04/2019 | -4,54% | -1,95 | 41,00 | 43,40 | 41,00 | 43,40 | 2M | 206 |
| 12/04/2019 | 2,29% | 0,96 | 42,95 | 41,70 | 41,03 | 44,00 | 2M | 40 |
| 11/04/2019 | 1,43% | 0,59 | 41,99 | 41,49 | 41,01 | 41,99 | 650K | 32 |
| 10/04/2019 | -0,48% | -0,20 | 41,40 | 41,36 | 40,80 | 41,40 | 555K | 33 |
| 09/04/2019 | 4,00% | 1,60 | 41,60 | 40,84 | 39,89 | 41,60 | 442K | 48 |
| 08/04/2019 | -3,12% | -1,29 | 40,00 | 41,49 | 39,21 | 41,49 | 1M | 208 |
| 05/04/2019 | 1,95% | 0,79 | 41,29 | 40,62 | 40,15 | 41,49 | 175K | 26 |
| 04/04/2019 | 2,53% | 1,00 | 40,50 | 39,20 | 39,20 | 40,50 | 2M | 24 |
| 03/04/2019 | 0,79% | 0,31 | 39,50 | 39,20 | 38,95 | 39,59 | 12M | 16 |
| 02/04/2019 | -0,71% | -0,28 | 39,19 | 38,93 | 38,93 | 39,19 | 16K | 4 |
| 01/04/2019 | 6,47% | 2,40 | 39,47 | 37,45 | 37,45 | 39,48 | 438K | 48 |
| 29/03/2019 | 1,90% | 0,69 | 37,07 | 36,80 | 36,80 | 38,20 | 1M | 101 |
| 28/03/2019 | -5,51% | -2,12 | 36,38 | 38,50 | 35,01 | 39,00 | 6M | 432 |
| 27/03/2019 | -4,09% | -1,64 | 38,50 | 39,24 | 38,50 | 39,66 | 285K | 48 |
| 26/03/2019 | 4,29% | 1,65 | 40,14 | 38,60 | 38,01 | 40,14 | 2M | 108 |
| 25/03/2019 | -3,78% | -1,51 | 38,49 | 39,50 | 38,05 | 39,50 | 986K | 64 |
Date,Open,High,Low,Close,Volume
16-Aug-19,34.01,34.26,33.53,33.80,115048
15-Aug-19,33.55,35.16,33.08,33.96,1228448
14-Aug-19,35.72,35.72,34.10,34.14,604201
13-Aug-19,36.00,36.00,35.67,35.74,1442892
12-Aug-19,35.50,36.50,35.50,36.50,148208
09-Aug-19,35.00,36.45,35.00,36.25,3937577
08-Aug-19,34.80,35.00,34.70,35.00,212647
07-Aug-19,34.50,34.80,34.02,34.25,192233
06-Aug-19,33.35,35.00,33.35,35.00,3965535
05-Aug-19,34.00,34.00,33.01,33.28,540001
02-Aug-19,34.61,34.61,34.01,34.01,308077
01-Aug-19,34.99,35.22,34.59,34.61,453350
31-Jul-19,35.00,35.34,34.75,35.00,546077
30-Jul-19,35.20,35.32,34.75,35.15,6763186
29-Jul-19,35.25,35.26,34.17,34.59,769896
26-Jul-19,36.20,36.95,34.77,35.15,4538391
25-Jul-19,36.67,36.67,35.50,35.59,440706
24-Jul-19,37.01,37.23,35.86,35.86,855091
23-Jul-19,37.59,37.60,37.13,37.50,795287
22-Jul-19,37.22,37.75,37.22,37.60,52540
19-Jul-19,37.60,37.78,37.21,37.78,240895
18-Jul-19,37.60,37.91,37.40,37.61,289509
17-Jul-19,37.50,37.89,37.40,37.40,263166
16-Jul-19,37.25,37.49,37.04,37.26,1318730
15-Jul-19,37.43,37.77,36.35,37.77,2171191
12-Jul-19,37.43,38.00,37.43,37.84,260934
11-Jul-19,37.61,38.00,37.50,37.50,732419
10-Jul-19,38.25,38.90,36.82,37.76,1956650
08-Jul-19,34.82,37.60,34.82,37.60,2600427
05-Jul-19,34.64,35.67,34.57,35.14,3573874
04-Jul-19,34.97,34.97,34.31,34.35,2749660
03-Jul-19,34.80,34.80,34.40,34.40,465708
02-Jul-19,34.95,35.19,34.76,34.76,2498530
01-Jul-19,35.00,35.19,34.69,35.00,1466671
28-Jun-19,35.68,35.68,35.00,35.00,2003619
27-Jun-19,35.50,35.50,35.14,35.15,299401
26-Jun-19,35.59,35.66,35.27,35.39,1300676
25-Jun-19,35.21,35.59,35.21,35.39,191414
24-Jun-19,35.20,36.00,35.10,35.60,2781440
21-Jun-19,35.09,35.99,35.01,35.99,2522351
19-Jun-19,35.30,35.30,34.81,35.10,617519
18-Jun-19,34.60,35.30,34.42,35.30,685334
17-Jun-19,34.45,35.20,34.45,34.59,467564
14-Jun-19,33.70,34.62,33.70,34.40,319755
13-Jun-19,35.06,35.20,33.84,34.38,510000
12-Jun-19,35.22,35.23,34.45,34.45,726817
11-Jun-19,35.15,35.47,35.10,35.20,2034643
10-Jun-19,34.80,35.20,34.80,35.19,890149
07-Jun-19,35.00,35.50,34.50,35.20,3516277
06-Jun-19,35.26,35.45,34.91,35.38,5733483
05-Jun-19,36.00,36.06,35.35,35.48,4527422
04-Jun-19,36.36,36.70,35.80,36.50,2968431
03-Jun-19,37.00,37.00,36.36,36.36,1398064
31-May-19,37.00,37.41,36.82,37.00,259891
30-May-19,37.50,37.50,36.74,37.00,901321
29-May-19,37.99,38.80,37.80,37.80,132989
28-May-19,37.90,38.00,37.49,37.99,196905
27-May-19,38.00,38.00,37.50,37.90,37795
24-May-19,39.00,39.00,37.81,38.00,1468599
23-May-19,37.98,40.00,37.98,40.00,443596
22-May-19,37.41,37.99,37.41,37.99,45303
21-May-19,37.51,37.98,37.51,37.98,15098
20-May-19,37.95,38.00,37.95,38.00,892993
17-May-19,37.50,37.85,37.10,37.85,235764
16-May-19,38.00,38.00,37.95,37.95,18980
15-May-19,37.90,37.90,36.76,37.84,306773
14-May-19,38.66,38.66,37.41,37.90,3514933
13-May-19,39.00,39.50,39.00,39.50,90583
10-May-19,38.90,39.50,38.26,39.50,257040
09-May-19,38.93,39.50,38.92,39.50,90022
08-May-19,38.40,39.50,38.01,39.38,520704
07-May-19,39.10,39.10,38.30,38.65,328813
06-May-19,39.00,40.00,39.00,39.75,507624
03-May-19,39.45,39.54,38.76,39.54,125401
02-May-19,39.11,39.49,38.51,39.49,35222
30-Apr-19,39.87,40.00,38.21,38.50,667750
29-Apr-19,38.39,39.39,37.65,39.37,177663
26-Apr-19,37.77,38.58,36.98,38.00,315221
25-Apr-19,39.51,39.52,38.50,39.25,2467868
24-Apr-19,39.75,40.38,39.15,39.50,1060296
23-Apr-19,41.00,41.00,38.10,39.50,9427213
22-Apr-19,40.33,40.51,39.93,40.40,184977
18-Apr-19,40.91,41.25,39.60,40.30,1335633
17-Apr-19,40.85,41.00,39.70,40.49,303286
16-Apr-19,40.80,42.48,40.11,40.42,674369
15-Apr-19,43.40,43.40,41.00,41.00,2258501
12-Apr-19,41.70,44.00,41.03,42.95,1633271
11-Apr-19,41.49,41.99,41.01,41.99,649995
10-Apr-19,41.36,41.40,40.80,41.40,554559
09-Apr-19,40.84,41.60,39.89,41.60,441599
08-Apr-19,41.49,41.49,39.21,40.00,1329138
05-Apr-19,40.62,41.49,40.15,41.29,175404
04-Apr-19,39.20,40.50,39.20,40.50,1727072
03-Apr-19,39.20,39.59,38.95,39.50,12320692
02-Apr-19,38.93,39.19,38.93,39.19,15610
01-Apr-19,37.45,39.48,37.45,39.47,438470
29-Mar-19,36.80,38.20,36.80,37.07,1400932
28-Mar-19,38.50,39.00,35.01,36.38,6470172
27-Mar-19,39.24,39.66,38.50,38.50,285060
26-Mar-19,38.60,40.14,38.01,40.14,2106296
25-Mar-19,39.50,39.50,38.05,38.49,985767
22-Mar-19,39.21,40.00,38.58,40.00,985767
21-Mar-19,40.69,41.00,39.30,40.00,985767
20-Mar-19,41.24,41.24,39.82,39.97,985767
19-Mar-19,40.35,41.51,40.27,41.24,985767
18-Mar-19,39.23,40.70,38.04,39.79,985767
15-Mar-19,40.00,40.55,39.50,39.50,985767
14-Mar-19,39.32,40.19,39.16,39.95,985767
13-Mar-19,39.85,40.46,39.09,39.94,985767
12-Mar-19,40.49,40.98,39.81,40.10,985767
11-Mar-19,41.78,41.78,40.42,40.49,985767
08-Mar-19,41.15,41.90,40.50,41.40,985767
07-Mar-19,42.49,42.49,41.26,41.26,985767
06-Mar-19,42.55,42.70,41.60,42.00,985767
01-Mar-19,42.59,42.99,41.99,41.99,985767
28-Feb-19,42.61,42.61,41.50,42.59,985767
27-Feb-19,43.67,45.00,42.04,42.70,985767
26-Feb-19,46.00,46.00,43.20,43.45,985767
25-Feb-19,45.01,45.01,44.30,44.60,985767
22-Feb-19,46.90,46.90,44.79,45.50,985767
21-Feb-19,47.50,47.50,46.20,46.20,985767
20-Feb-19,45.80,49.00,45.00,49.00,985767
19-Feb-19,46.40,48.50,45.52,47.18,985767
18-Feb-19,41.13,45.98,41.13,45.22,985767
15-Feb-19,44.50,45.61,44.41,44.60,985767
14-Feb-19,43.80,46.40,43.80,45.40,985767
13-Feb-19,45.12,45.29,43.12,43.80,985767
12-Feb-19,42.03,45.77,42.00,45.08,985767
11-Feb-19,42.00,42.99,42.00,42.02,985767
08-Feb-19,42.59,42.61,41.60,41.80,985767
07-Feb-19,42.84,43.80,42.00,43.00,985767
06-Feb-19,42.48,42.69,41.30,42.69,985767
05-Feb-19,41.50,42.85,41.50,42.65,985767
04-Feb-19,41.50,41.91,41.05,41.49,985767
*exoneração de responsabilidade