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 |
| 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 |
| 22/03/2019 | 0,00% | 0,00 | 40,00 | 39,21 | 38,58 | 40,00 | 304K | 22 |
| 21/03/2019 | 0,08% | 0,03 | 40,00 | 40,69 | 39,30 | 41,00 | 308K | 37 |
| 20/03/2019 | -3,08% | -1,27 | 39,97 | 41,24 | 39,82 | 41,24 | 559K | 40 |
| 19/03/2019 | 3,64% | 1,45 | 41,24 | 40,35 | 40,27 | 41,51 | 845K | 45 |
| 18/03/2019 | 0,73% | 0,29 | 39,79 | 39,23 | 38,04 | 40,70 | 2M | 169 |
| 15/03/2019 | -1,13% | -0,45 | 39,50 | 40,00 | 39,50 | 40,55 | 2M | 62 |
| 14/03/2019 | 0,03% | 0,01 | 39,95 | 39,32 | 39,16 | 40,19 | 1M | 138 |
| 13/03/2019 | -0,40% | -0,16 | 39,94 | 39,85 | 39,09 | 40,46 | 1M | 104 |
| 12/03/2019 | -0,96% | -0,39 | 40,10 | 40,49 | 39,81 | 40,98 | 294K | 42 |
| 11/03/2019 | -2,20% | -0,91 | 40,49 | 41,78 | 40,42 | 41,78 | 2M | 160 |
| 08/03/2019 | 0,34% | 0,14 | 41,40 | 41,15 | 40,50 | 41,90 | 4M | 238 |
| 07/03/2019 | -1,76% | -0,74 | 41,26 | 42,49 | 41,26 | 42,49 | 2M | 88 |
| 06/03/2019 | 0,02% | 0,01 | 42,00 | 42,55 | 41,60 | 42,70 | 2M | 24 |
| 01/03/2019 | -1,41% | -0,60 | 41,99 | 42,59 | 41,99 | 42,99 | 404K | 18 |
| 28/02/2019 | -0,26% | -0,11 | 42,59 | 42,61 | 41,50 | 42,61 | 3M | 60 |
| 27/02/2019 | -1,73% | -0,75 | 42,70 | 43,67 | 42,04 | 45,00 | 510K | 54 |
| 26/02/2019 | -2,58% | -1,15 | 43,45 | 46,00 | 43,20 | 46,00 | 5M | 100 |
| 25/02/2019 | -1,98% | -0,90 | 44,60 | 45,01 | 44,30 | 45,01 | 85K | 16 |
| 22/02/2019 | -1,52% | -0,70 | 45,50 | 46,90 | 44,79 | 46,90 | 1M | 65 |
| 21/02/2019 | -5,71% | -2,80 | 46,20 | 47,50 | 46,20 | 47,50 | 2M | 73 |
| 20/02/2019 | 3,86% | 1,82 | 49,00 | 45,80 | 45,00 | 49,00 | 2M | 97 |
| 19/02/2019 | 4,33% | 1,96 | 47,18 | 46,40 | 45,52 | 48,50 | 61K | 10 |
| 18/02/2019 | 1,39% | 0,62 | 45,22 | 41,13 | 41,13 | 45,98 | 487K | 25 |
| 15/02/2019 | -1,76% | -0,80 | 44,60 | 44,50 | 44,41 | 45,61 | 404K | 34 |
| 14/02/2019 | 3,65% | 1,60 | 45,40 | 43,80 | 43,80 | 46,40 | 2M | 74 |
| 13/02/2019 | -2,84% | -1,28 | 43,80 | 45,12 | 43,12 | 45,29 | 2M | 291 |
| 12/02/2019 | 7,28% | 3,06 | 45,08 | 42,03 | 42,00 | 45,77 | 3M | 539 |
| 11/02/2019 | 0,53% | 0,22 | 42,02 | 42,00 | 42,00 | 42,99 | 778K | 15 |
| 08/02/2019 | -2,79% | -1,20 | 41,80 | 42,59 | 41,60 | 42,61 | 2M | 226 |
| 07/02/2019 | 0,73% | 0,31 | 43,00 | 42,84 | 42,00 | 43,80 | 4M | 495 |
| 06/02/2019 | 0,09% | 0,04 | 42,69 | 42,48 | 41,30 | 42,69 | 3M | 51 |
| 05/02/2019 | 2,80% | 1,16 | 42,65 | 41,50 | 41,50 | 42,85 | 655K | 79 |
| 04/02/2019 | -0,02% | -0,01 | 41,49 | 41,50 | 41,05 | 41,91 | 3M | 169 |
| 01/02/2019 | 0,00% | 0,00 | 41,50 | 41,50 | 41,26 | 42,28 | 2M | 153 |
| 31/01/2019 | 0,73% | 0,30 | 41,50 | 42,70 | 41,21 | 42,70 | 8M | 488 |
| 30/01/2019 | -0,70% | -0,29 | 41,20 | 41,90 | 40,73 | 41,91 | 2M | 161 |
| 29/01/2019 | 0,95% | 0,39 | 41,49 | 41,50 | 41,21 | 41,99 | 2M | 236 |
Date,Open,High,Low,Close,Volume
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-19,39.21,40.00,38.58,40.00,303662
21-Mar-19,40.69,41.00,39.30,40.00,308268
20-Mar-19,41.24,41.24,39.82,39.97,558550
19-Mar-19,40.35,41.51,40.27,41.24,844713
18-Mar-19,39.23,40.70,38.04,39.79,2310660
15-Mar-19,40.00,40.55,39.50,39.50,1792920
14-Mar-19,39.32,40.19,39.16,39.95,1101015
13-Mar-19,39.85,40.46,39.09,39.94,1076903
12-Mar-19,40.49,40.98,39.81,40.10,294425
11-Mar-19,41.78,41.78,40.42,40.49,1676840
08-Mar-19,41.15,41.90,40.50,41.40,3589301
07-Mar-19,42.49,42.49,41.26,41.26,1976114
06-Mar-19,42.55,42.70,41.60,42.00,1680641
01-Mar-19,42.59,42.99,41.99,41.99,404178
28-Feb-19,42.61,42.61,41.50,42.59,2640674
27-Feb-19,43.67,45.00,42.04,42.70,510283
26-Feb-19,46.00,46.00,43.20,43.45,4637717
25-Feb-19,45.01,45.01,44.30,44.60,84948
22-Feb-19,46.90,46.90,44.79,45.50,1014751
21-Feb-19,47.50,47.50,46.20,46.20,1706374
20-Feb-19,45.80,49.00,45.00,49.00,2184954
19-Feb-19,46.40,48.50,45.52,47.18,61329
18-Feb-19,41.13,45.98,41.13,45.22,487437
15-Feb-19,44.50,45.61,44.41,44.60,404432
14-Feb-19,43.80,46.40,43.80,45.40,2170670
13-Feb-19,45.12,45.29,43.12,43.80,1770393
12-Feb-19,42.03,45.77,42.00,45.08,3138359
11-Feb-19,42.00,42.99,42.00,42.02,777645
08-Feb-19,42.59,42.61,41.60,41.80,2109707
07-Feb-19,42.84,43.80,42.00,43.00,3844967
06-Feb-19,42.48,42.69,41.30,42.69,2806588
05-Feb-19,41.50,42.85,41.50,42.65,654811
04-Feb-19,41.50,41.91,41.05,41.49,3421114
01-Feb-19,41.50,42.28,41.26,41.50,1723750
31-Jan-19,42.70,42.70,41.21,41.50,7735706
30-Jan-19,41.90,41.91,40.73,41.20,2012922
29-Jan-19,41.50,41.99,41.21,41.49,1576832
28-Jan-19,42.50,42.50,41.10,41.10,1576832
24-Jan-19,40.00,42.80,40.00,41.99,1576832
23-Jan-19,40.79,40.98,39.90,40.00,1576832
22-Jan-19,40.10,40.69,39.50,40.48,1576832
21-Jan-19,39.97,40.39,39.17,39.70,1576832
18-Jan-19,39.87,40.60,39.00,39.49,1576832
17-Jan-19,39.23,39.90,38.81,39.00,1576832
16-Jan-19,38.60,39.70,38.00,39.23,1576832
15-Jan-19,39.50,39.50,38.60,38.60,1576832
14-Jan-19,40.69,40.96,39.40,39.50,1576832
11-Jan-19,39.98,40.77,38.80,40.23,1576832
10-Jan-19,38.95,40.40,38.76,38.95,1576832
09-Jan-19,38.62,39.00,38.50,38.76,1576832
08-Jan-19,40.00,40.90,38.50,38.60,1576832
07-Jan-19,38.66,38.77,37.36,38.77,1576832
04-Jan-19,39.40,39.80,38.30,38.65,1576832
03-Jan-19,39.99,40.00,39.00,39.02,1576832
02-Jan-19,40.00,40.00,39.61,39.61,1576832
28-Dec-18,39.21,40.00,39.21,40.00,1576832
27-Dec-18,39.93,40.00,39.77,40.00,1576832
26-Dec-18,39.00,40.00,39.00,39.99,1576832
21-Dec-18,39.21,39.99,39.20,39.95,1576832
20-Dec-18,39.31,40.00,39.31,40.00,1576832
19-Dec-18,39.65,39.65,39.25,39.26,1576832
18-Dec-18,39.30,39.99,38.61,39.35,1576832
17-Dec-18,40.74,40.95,38.50,39.41,1576832
14-Dec-18,41.32,41.49,40.20,40.29,1576832
13-Dec-18,40.69,40.69,39.99,40.25,1576832
12-Dec-18,40.24,41.45,40.00,40.00,1576832
11-Dec-18,40.44,40.44,38.21,39.90,1576832
10-Dec-18,40.76,42.00,39.65,39.65,1576832
07-Dec-18,40.85,41.00,38.20,40.00,1576832
06-Dec-18,40.79,41.00,39.80,40.20,1576832
*exoneração de responsabilidade