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 |
| 16/10/2019 | -1,38% | -0,49 | 35,01 | 35,44 | 35,01 | 35,50 | 88K | 11 |
| 15/10/2019 | -2,34% | -0,85 | 35,50 | 36,30 | 35,50 | 36,30 | 50K | 11 |
| 14/10/2019 | 1,85% | 0,66 | 36,35 | 35,70 | 35,70 | 36,35 | 162K | 17 |
| 11/10/2019 | 2,53% | 0,88 | 35,69 | 35,00 | 34,81 | 35,80 | 2M | 36 |
| 10/10/2019 | -0,54% | -0,19 | 34,81 | 34,80 | 34,80 | 34,81 | 42K | 5 |
| 09/10/2019 | 2,04% | 0,70 | 35,00 | 34,89 | 34,50 | 35,00 | 272K | 24 |
| 08/10/2019 | -1,15% | -0,40 | 34,30 | 34,56 | 34,00 | 34,56 | 120K | 24 |
| 07/10/2019 | -0,83% | -0,29 | 34,70 | 34,70 | 34,70 | 34,70 | 3K | 1 |
| 04/10/2019 | 0,06% | 0,02 | 34,99 | 34,51 | 34,40 | 34,99 | 266K | 36 |
| 03/10/2019 | 0,20% | 0,07 | 34,97 | 34,50 | 34,49 | 34,97 | 507K | 7 |
| 02/10/2019 | 1,16% | 0,40 | 34,90 | 34,50 | 34,35 | 34,90 | 893K | 3 |
| 01/10/2019 | 1,47% | 0,50 | 34,50 | 34,74 | 34,10 | 34,74 | 100K | 15 |
| 30/09/2019 | -2,58% | -0,90 | 34,00 | 34,99 | 34,00 | 36,34 | 6M | 475 |
| 27/09/2019 | 0,40% | 0,14 | 34,90 | 34,99 | 34,70 | 34,99 | 2M | 26 |
| 26/09/2019 | -1,67% | -0,59 | 34,76 | 35,84 | 34,76 | 35,98 | 734K | 39 |
| 25/09/2019 | -2,08% | -0,75 | 35,35 | 36,00 | 35,26 | 36,00 | 2M | 244 |
| 24/09/2019 | 0,14% | 0,05 | 36,10 | 36,00 | 35,71 | 36,40 | 426K | 44 |
| 23/09/2019 | 0,75% | 0,27 | 36,05 | 36,00 | 36,00 | 36,60 | 357K | 38 |
| 20/09/2019 | -0,61% | -0,22 | 35,78 | 36,00 | 35,52 | 36,14 | 115K | 24 |
| 19/09/2019 | 0,53% | 0,19 | 36,00 | 35,85 | 35,77 | 36,28 | 252K | 47 |
| 18/09/2019 | -2,21% | -0,81 | 35,81 | 36,01 | 35,81 | 36,03 | 734K | 31 |
| 17/09/2019 | 1,72% | 0,62 | 36,62 | 35,77 | 35,77 | 36,62 | 3M | 28 |
| 16/09/2019 | -5,29% | -2,01 | 36,00 | 37,50 | 36,00 | 37,50 | 545K | 68 |
| 13/09/2019 | 0,05% | 0,02 | 38,01 | 39,83 | 37,70 | 39,83 | 657K | 17 |
| 12/09/2019 | -2,46% | -0,96 | 37,99 | 39,00 | 37,99 | 39,00 | 641K | 33 |
| 11/09/2019 | -1,89% | -0,75 | 38,95 | 40,00 | 38,95 | 40,00 | 150K | 30 |
| 10/09/2019 | 1,51% | 0,59 | 39,70 | 40,00 | 39,02 | 40,00 | 407K | 53 |
| 09/09/2019 | -1,96% | -0,78 | 39,11 | 39,89 | 39,00 | 40,01 | 252K | 39 |
| 06/09/2019 | 2,84% | 1,10 | 39,89 | 38,98 | 38,61 | 41,00 | 2M | 105 |
| 05/09/2019 | 3,16% | 1,19 | 38,79 | 37,26 | 37,26 | 38,89 | 519K | 64 |
| 04/09/2019 | 0,00% | 0,00 | 37,60 | 37,59 | 37,01 | 37,85 | 2M | 56 |
| 03/09/2019 | -0,66% | -0,25 | 37,60 | 37,61 | 37,03 | 38,00 | 390K | 37 |
| 02/09/2019 | 2,30% | 0,85 | 37,85 | 37,00 | 36,80 | 37,85 | 2M | 40 |
| 30/08/2019 | 3,06% | 1,10 | 37,00 | 36,45 | 36,00 | 37,59 | 4M | 50 |
| 29/08/2019 | 4,00% | 1,38 | 35,90 | 35,30 | 35,27 | 36,00 | 2M | 72 |
| 28/08/2019 | -2,10% | -0,74 | 34,52 | 35,01 | 34,52 | 35,18 | 17K | 4 |
| 27/08/2019 | 3,40% | 1,16 | 35,26 | 33,80 | 33,40 | 35,29 | 841K | 50 |
| 26/08/2019 | -0,44% | -0,15 | 34,10 | 33,02 | 33,00 | 34,10 | 3M | 83 |
| 23/08/2019 | -2,11% | -0,74 | 34,25 | 34,10 | 34,00 | 34,48 | 168K | 18 |
| 22/08/2019 | 1,48% | 0,51 | 34,99 | 34,01 | 33,91 | 35,17 | 142K | 23 |
| 21/08/2019 | 6,65% | 2,15 | 34,48 | 32,46 | 32,46 | 34,48 | 316K | 54 |
| 20/08/2019 | -2,33% | -0,77 | 32,33 | 33,18 | 32,32 | 33,18 | 5M | 671 |
| 19/08/2019 | -2,07% | -0,70 | 33,10 | 33,81 | 33,10 | 33,81 | 2M | 40 |
| 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 |
Date,Open,High,Low,Close,Volume
16-Oct-19,35.44,35.50,35.01,35.01,88330
15-Oct-19,36.30,36.30,35.50,35.50,50269
14-Oct-19,35.70,36.35,35.70,36.35,162486
11-Oct-19,35.00,35.80,34.81,35.69,2495566
10-Oct-19,34.80,34.81,34.80,34.81,41761
09-Oct-19,34.89,35.00,34.50,35.00,272181
08-Oct-19,34.56,34.56,34.00,34.30,119693
07-Oct-19,34.70,34.70,34.70,34.70,3470
04-Oct-19,34.51,34.99,34.40,34.99,266494
03-Oct-19,34.50,34.97,34.49,34.97,507400
02-Oct-19,34.50,34.90,34.35,34.90,893170
01-Oct-19,34.74,34.74,34.10,34.50,99963
30-Sep-19,34.99,36.34,34.00,34.00,5571239
27-Sep-19,34.99,34.99,34.70,34.90,2188395
26-Sep-19,35.84,35.98,34.76,34.76,734453
25-Sep-19,36.00,36.00,35.26,35.35,1581569
24-Sep-19,36.00,36.40,35.71,36.10,425609
23-Sep-19,36.00,36.60,36.00,36.05,357029
20-Sep-19,36.00,36.14,35.52,35.78,114811
19-Sep-19,35.85,36.28,35.77,36.00,251502
18-Sep-19,36.01,36.03,35.81,35.81,734093
17-Sep-19,35.77,36.62,35.77,36.62,2643812
16-Sep-19,37.50,37.50,36.00,36.00,544711
13-Sep-19,39.83,39.83,37.70,38.01,657088
12-Sep-19,39.00,39.00,37.99,37.99,640775
11-Sep-19,40.00,40.00,38.95,38.95,149779
10-Sep-19,40.00,40.00,39.02,39.70,407407
09-Sep-19,39.89,40.01,39.00,39.11,251720
06-Sep-19,38.98,41.00,38.61,39.89,1563893
05-Sep-19,37.26,38.89,37.26,38.79,519222
04-Sep-19,37.59,37.85,37.01,37.60,2081269
03-Sep-19,37.61,38.00,37.03,37.60,389894
02-Sep-19,37.00,37.85,36.80,37.85,1713774
30-Aug-19,36.45,37.59,36.00,37.00,4435091
29-Aug-19,35.30,36.00,35.27,35.90,1591690
28-Aug-19,35.01,35.18,34.52,34.52,17424
27-Aug-19,33.80,35.29,33.40,35.26,841405
26-Aug-19,33.02,34.10,33.00,34.10,3497067
23-Aug-19,34.10,34.48,34.00,34.25,167532
22-Aug-19,34.01,35.17,33.91,34.99,142487
21-Aug-19,32.46,34.48,32.46,34.48,316153
20-Aug-19,33.18,33.18,32.32,32.33,4666167
19-Aug-19,33.81,33.81,33.10,33.10,2023851
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-19,39.00,39.00,37.81,38.00,37795
23-May-19,37.98,40.00,37.98,40.00,37795
22-May-19,37.41,37.99,37.41,37.99,37795
21-May-19,37.51,37.98,37.51,37.98,37795
20-May-19,37.95,38.00,37.95,38.00,37795
17-May-19,37.50,37.85,37.10,37.85,37795
16-May-19,38.00,38.00,37.95,37.95,37795
15-May-19,37.90,37.90,36.76,37.84,37795
14-May-19,38.66,38.66,37.41,37.90,37795
13-May-19,39.00,39.50,39.00,39.50,37795
10-May-19,38.90,39.50,38.26,39.50,37795
09-May-19,38.93,39.50,38.92,39.50,37795
08-May-19,38.40,39.50,38.01,39.38,37795
07-May-19,39.10,39.10,38.30,38.65,37795
06-May-19,39.00,40.00,39.00,39.75,37795
03-May-19,39.45,39.54,38.76,39.54,37795
02-May-19,39.11,39.49,38.51,39.49,37795
30-Apr-19,39.87,40.00,38.21,38.50,37795
29-Apr-19,38.39,39.39,37.65,39.37,37795
26-Apr-19,37.77,38.58,36.98,38.00,37795
25-Apr-19,39.51,39.52,38.50,39.25,37795
24-Apr-19,39.75,40.38,39.15,39.50,37795
23-Apr-19,41.00,41.00,38.10,39.50,37795
22-Apr-19,40.33,40.51,39.93,40.40,37795
18-Apr-19,40.91,41.25,39.60,40.30,37795
17-Apr-19,40.85,41.00,39.70,40.49,37795
16-Apr-19,40.80,42.48,40.11,40.42,37795
15-Apr-19,43.40,43.40,41.00,41.00,37795
12-Apr-19,41.70,44.00,41.03,42.95,37795
11-Apr-19,41.49,41.99,41.01,41.99,37795
10-Apr-19,41.36,41.40,40.80,41.40,37795
09-Apr-19,40.84,41.60,39.89,41.60,37795
08-Apr-19,41.49,41.49,39.21,40.00,37795
*exoneração de responsabilidade