Cotação atual, histórico e gráfico do papel: WSON33

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 WSON33:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/05/2020	0,00%	0,00	29,50	29,20	29,00	29,69	1M	52
28/05/2020	-1,01%	-0,30	29,50	29,98	29,30	29,98	227K	35
27/05/2020	3,62%	1,04	29,80	29,50	29,13	31,00	656K	29
26/05/2020	-2,64%	-0,78	28,76	30,29	28,76	30,29	622K	46
25/05/2020	3,65%	1,04	29,54	29,49	29,30	30,00	4M	18
22/05/2020	-5,63%	-1,70	28,50	29,11	28,50	29,50	1M	24

21/05/2020	3,46%	1,01	30,20	28,71	28,71	30,50	109K	19
20/05/2020	1,18%	0,34	29,19	29,39	28,71	29,98	302K	68
19/05/2020	-6,60%	-2,04	28,85	30,01	28,68	30,05	2M	64
18/05/2020	10,32%	2,89	30,89	29,84	29,00	30,89	234K	24
15/05/2020	1,49%	0,41	28,00	27,90	27,90	28,23	84K	16
14/05/2020	0,00%	0,00	27,59	27,10	27,10	27,79	63K	20
13/05/2020	2,07%	0,56	27,59	27,37	26,31	27,95	596K	80
12/05/2020	-6,83%	-1,98	27,03	29,88	27,03	29,88	632K	108
11/05/2020	-6,42%	-1,99	29,01	31,00	29,01	31,00	73K	15
08/05/2020	1,64%	0,50	31,00	29,75	29,71	31,79	8M	90
07/05/2020	-0,29%	-0,09	30,50	31,89	29,43	31,89	108K	20
06/05/2020	5,88%	1,70	30,59	28,41	28,19	30,59	565K	26
05/05/2020	3,22%	0,90	28,89	28,00	28,00	29,80	916K	73
04/05/2020	-3,45%	-1,00	27,99	27,90	27,50	28,00	165K	35
30/04/2020	3,46%	0,97	28,99	28,26	26,50	29,00	7M	116
29/04/2020	-1,68%	-0,48	28,02	29,17	28,02	29,93	19M	135
28/04/2020	-0,59%	-0,17	28,50	29,00	28,50	31,30	3M	59
27/04/2020	-1,14%	-0,33	28,67	29,00	28,47	29,84	202K	22
24/04/2020	-1,69%	-0,50	29,00	29,99	26,51	30,00	1M	75
23/04/2020	-2,32%	-0,70	29,50	30,20	29,50	30,20	243K	57
22/04/2020	5,48%	1,57	30,20	29,99	29,41	30,48	248K	46
20/04/2020	-3,44%	-1,02	28,63	28,61	28,60	30,05	754K	44
17/04/2020	1,19%	0,35	29,65	31,00	29,31	31,00	5M	261
16/04/2020	-1,68%	-0,50	29,30	29,99	29,30	32,00	7M	119
15/04/2020	2,76%	0,80	29,80	29,00	29,00	30,68	65K	18
14/04/2020	2,58%	0,73	29,00	28,98	28,98	30,17	430K	58
13/04/2020	-5,77%	-1,73	28,27	29,50	28,25	30,00	657K	186
09/04/2020	-11,45%	-3,88	30,00	32,00	30,00	32,28	816K	51
08/04/2020	12,15%	3,67	33,88	30,88	30,88	33,88	35K	6
07/04/2020	2,37%	0,70	30,21	30,78	30,00	31,10	331K	64
06/04/2020	-1,63%	-0,49	29,51	30,99	29,51	31,50	118K	18
03/04/2020	7,10%	1,99	30,00	27,30	27,00	30,00	656K	65
02/04/2020	-1,09%	-0,31	28,01	28,99	28,00	29,00	298K	55
01/04/2020	-0,39%	-0,11	28,32	27,80	27,61	28,55	601K	74
31/03/2020	-5,23%	-1,57	28,43	30,90	28,43	30,90	2M	70
30/03/2020	2,74%	0,80	30,00	29,20	29,20	30,42	173K	29
27/03/2020	-1,02%	-0,30	29,20	29,20	28,00	29,29	391K	50
26/03/2020	1,72%	0,50	29,50	30,54	29,50	30,90	212K	43
25/03/2020	3,57%	1,00	29,00	27,50	27,50	32,29	1M	160
24/03/2020	2,56%	0,70	28,00	27,90	27,79	29,30	13M	92
23/03/2020	-2,50%	-0,70	27,30	27,97	26,50	27,99	10M	106
20/03/2020	-1,75%	-0,50	28,00	29,50	26,15	29,63	3M	115
19/03/2020	4,01%	1,10	28,50	28,50	26,80	30,50	10M	124
18/03/2020	-11,61%	-3,60	27,40	30,00	26,99	30,31	8M	206
17/03/2020	-2,21%	-0,70	31,00	31,01	30,10	32,00	8M	292
16/03/2020	-5,37%	-1,80	31,70	32,99	31,00	33,00	13M	48
13/03/2020	1,82%	0,60	33,50	34,00	32,21	35,80	2M	426
12/03/2020	-17,75%	-7,10	32,90	38,00	32,90	38,01	2M	120
11/03/2020	-7,94%	-3,45	40,00	42,51	38,87	42,74	593K	46
10/03/2020	4,70%	1,95	43,45	43,00	42,54	44,50	296K	38
09/03/2020	-6,11%	-2,70	41,50	42,82	40,00	42,82	800K	74
06/03/2020	-4,72%	-2,19	44,20	45,01	43,50	45,20	2M	89
05/03/2020	-0,24%	-0,11	46,39	47,00	45,60	47,00	405K	21
04/03/2020	-1,06%	-0,50	46,50	47,00	45,10	48,40	3M	211
03/03/2020	0,00%	0,00	47,00	46,99	46,15	47,00	845K	75
02/03/2020	0,00%	0,00	47,00	46,99	46,32	47,00	1M	161
28/02/2020	1,08%	0,50	47,00	45,61	45,01	47,00	624K	43
27/02/2020	-3,12%	-1,50	46,50	47,01	45,41	47,88	2M	94
26/02/2020	-3,03%	-1,50	48,00	47,15	46,98	48,99	531K	63
21/02/2020	2,70%	1,30	49,50	48,00	48,00	50,12	850K	99
20/02/2020	-1,63%	-0,80	48,20	48,60	48,10	48,60	4M	38
19/02/2020	-0,91%	-0,45	49,00	48,90	48,90	50,97	597K	57
18/02/2020	1,33%	0,65	49,45	48,46	48,36	49,45	1M	36
17/02/2020	-0,20%	-0,10	48,80	48,61	48,50	48,90	151K	17
14/02/2020	-0,61%	-0,30	48,90	49,22	48,70	49,22	2M	26
13/02/2020	-1,01%	-0,50	49,20	49,51	49,02	49,51	404K	25
12/02/2020	0,40%	0,20	49,70	49,50	49,31	49,89	3M	292
11/02/2020	1,16%	0,57	49,50	49,49	49,13	49,50	3M	160
10/02/2020	-1,25%	-0,62	48,93	49,05	48,55	49,30	3M	54
07/02/2020	0,22%	0,11	49,55	49,94	48,56	49,94	1M	38
06/02/2020	0,90%	0,44	49,44	49,94	48,66	49,95	3M	117
05/02/2020	-1,94%	-0,97	49,00	49,22	49,00	50,00	4M	88
04/02/2020	1,98%	0,97	49,97	49,74	49,50	50,00	599K	34
03/02/2020	-0,97%	-0,48	49,00	49,00	49,00	49,99	3M	324
31/01/2020	2,02%	0,98	49,48	52,00	48,50	52,00	868K	25
30/01/2020	0,00%	0,00	48,50	48,50	47,00	49,00	773K	94
29/01/2020	0,00%	0,00	48,50	48,50	48,50	48,50	48K	1
28/01/2020	4,53%	2,10	48,50	46,41	46,40	49,22	389K	26
27/01/2020	-1,28%	-0,60	46,40	45,70	45,70	46,96	402K	14
24/01/2020	1,08%	0,50	47,00	47,30	46,80	47,98	227K	25
23/01/2020	-1,06%	-0,50	46,50	46,71	46,12	47,98	2M	118
22/01/2020	0,64%	0,30	47,00	45,56	45,55	47,89	8M	122
21/01/2020	-3,71%	-1,80	46,70	47,36	46,54	47,60	2M	123
20/01/2020	0,12%	0,06	48,50	48,20	48,20	49,39	643K	38
17/01/2020	-1,88%	-0,93	48,44	49,00	48,15	49,50	4M	107
16/01/2020	-0,66%	-0,33	49,37	49,64	49,02	51,47	3M	93
15/01/2020	5,74%	2,70	49,70	46,99	46,00	49,70	14M	110
14/01/2020	0,86%	0,40	47,00	47,00	46,99	47,00	188K	12
13/01/2020	0,22%	0,10	46,60	47,40	46,11	47,56	543K	41
10/01/2020	0,00%	0,00	46,50	46,49	46,49	46,50	679K	36
09/01/2020	0,02%	0,01	46,50	46,49	46,00	46,50	12M	39
08/01/2020	0,63%	0,29	46,49	46,97	46,00	46,97	2M	50
07/01/2020	-0,28%	-0,13	46,20	46,13	46,01	47,49	770K	89
06/01/2020	0,70%	0,32	46,33	45,17	45,17	47,50	4M	73
03/01/2020	0,02%	0,01	46,01	45,72	45,50	47,50	4M	68
02/01/2020	2,70%	1,21	46,00	45,24	43,81	46,00	748K	39
30/12/2019	1,80%	0,79	44,79	44,64	43,55	44,99	2M	178
27/12/2019	0,69%	0,30	44,00	43,98	43,60	45,00	2M	196
26/12/2019	2,82%	1,20	43,70	42,10	42,10	43,70	56K	12
23/12/2019	-0,38%	-0,16	42,50	42,16	42,12	43,88	329K	41
20/12/2019	-1,93%	-0,84	42,66	43,44	42,10	43,44	180K	16
19/12/2019	1,40%	0,60	43,50	42,70	42,70	43,94	2M	8
18/12/2019	0,94%	0,40	42,90	41,61	41,61	42,90	115K	16
17/12/2019	5,46%	2,20	42,50	40,30	40,30	43,61	1M	88
16/12/2019	-1,39%	-0,57	40,30	40,79	39,80	40,79	354K	36
13/12/2019	0,96%	0,39	40,87	39,99	39,90	41,37	270K	36
12/12/2019	6,53%	2,48	40,48	38,00	37,76	40,48	2M	57
11/12/2019	-0,13%	-0,05	38,00	38,92	37,85	38,92	426K	61
10/12/2019	0,40%	0,15	38,05	37,90	37,90	38,80	25M	92
09/12/2019	-0,50%	-0,19	37,90	38,09	37,61	39,00	7M	36
06/12/2019	1,49%	0,56	38,09	37,53	37,53	38,80	10M	59
05/12/2019	0,62%	0,23	37,53	37,74	37,29	37,79	166K	10
04/12/2019	-1,22%	-0,46	37,30	37,70	37,26	38,00	3M	45
03/12/2019	3,57%	1,30	37,76	36,87	36,87	37,76	49K	13
02/12/2019	-1,88%	-0,70	36,46	37,10	36,05	37,17	4M	67
29/11/2019	0,92%	0,34	37,16	37,38	36,43	37,38	2M	30
28/11/2019	-0,27%	-0,10	36,82	36,01	36,01	38,05	4M	91
27/11/2019	0,00%	0,00	36,92	36,89	36,80	37,00	2M	155
26/11/2019	2,67%	0,96	36,92	35,95	35,75	36,92	3M	70
25/11/2019	0,45%	0,16	35,96	35,70	35,70	37,50	4M	128
22/11/2019	3,92%	1,35	35,80	34,68	34,68	35,80	995K	31
21/11/2019	-0,75%	-0,26	34,45	34,75	34,45	34,75	256K	32
19/11/2019	-1,11%	-0,39	34,71	35,20	34,70	35,59	333K	33
18/11/2019	-2,50%	-0,90	35,10	35,45	35,10	35,45	7K	2
14/11/2019	0,03%	0,01	36,00	35,90	35,90	36,00	2M	2
13/11/2019	-3,10%	-1,15	35,99	37,14	35,99	37,14	2M	18
12/11/2019	0,38%	0,14	37,14	36,40	36,15	37,14	3M	31
11/11/2019	-	-	37,00	37,10	37,00	37,10	15K	4

Date,Open,High,Low,Close,Volume
29-May-20,29.20,29.69,29.00,29.50,1379283
28-May-20,29.98,29.98,29.30,29.50,227369
27-May-20,29.50,31.00,29.13,29.80,655806
26-May-20,30.29,30.29,28.76,28.76,622230
25-May-20,29.49,30.00,29.30,29.54,3681498
22-May-20,29.11,29.50,28.50,28.50,1307209
21-May-20,28.71,30.50,28.71,30.20,109420
20-May-20,29.39,29.98,28.71,29.19,302391
19-May-20,30.01,30.05,28.68,28.85,1793738
18-May-20,29.84,30.89,29.00,30.89,233858
15-May-20,27.90,28.23,27.90,28.00,84036
14-May-20,27.10,27.79,27.10,27.59,63337
13-May-20,27.37,27.95,26.31,27.59,596028
12-May-20,29.88,29.88,27.03,27.03,631774
11-May-20,31.00,31.00,29.01,29.01,72886
08-May-20,29.75,31.79,29.71,31.00,7703873
07-May-20,31.89,31.89,29.43,30.50,108034
06-May-20,28.41,30.59,28.19,30.59,564945
05-May-20,28.00,29.80,28.00,28.89,915889
04-May-20,27.90,28.00,27.50,27.99,164615
30-Apr-20,28.26,29.00,26.50,28.99,6840327
29-Apr-20,29.17,29.93,28.02,28.02,18608567
28-Apr-20,29.00,31.30,28.50,28.50,3149916
27-Apr-20,29.00,29.84,28.47,28.67,202300
24-Apr-20,29.99,30.00,26.51,29.00,1331574
23-Apr-20,30.20,30.20,29.50,29.50,242575
22-Apr-20,29.99,30.48,29.41,30.20,248257
20-Apr-20,28.61,30.05,28.60,28.63,753549
17-Apr-20,31.00,31.00,29.31,29.65,5428705
16-Apr-20,29.99,32.00,29.30,29.30,6677322
15-Apr-20,29.00,30.68,29.00,29.80,65299
14-Apr-20,28.98,30.17,28.98,29.00,430449
13-Apr-20,29.50,30.00,28.25,28.27,657171
09-Apr-20,32.00,32.28,30.00,30.00,816494
08-Apr-20,30.88,33.88,30.88,33.88,34576
07-Apr-20,30.78,31.10,30.00,30.21,330508
06-Apr-20,30.99,31.50,29.51,29.51,117652
03-Apr-20,27.30,30.00,27.00,30.00,656015
02-Apr-20,28.99,29.00,28.00,28.01,298229
01-Apr-20,27.80,28.55,27.61,28.32,600949
31-Mar-20,30.90,30.90,28.43,28.43,2024828
30-Mar-20,29.20,30.42,29.20,30.00,173412
27-Mar-20,29.20,29.29,28.00,29.20,390719
26-Mar-20,30.54,30.90,29.50,29.50,211563
25-Mar-20,27.50,32.29,27.50,29.00,1198553
24-Mar-20,27.90,29.30,27.79,28.00,12639885
23-Mar-20,27.97,27.99,26.50,27.30,9982673
20-Mar-20,29.50,29.63,26.15,28.00,2612669
19-Mar-20,28.50,30.50,26.80,28.50,9590339
18-Mar-20,30.00,30.31,26.99,27.40,8346624
17-Mar-20,31.01,32.00,30.10,31.00,7524630
16-Mar-20,32.99,33.00,31.00,31.70,13427191
13-Mar-20,34.00,35.80,32.21,33.50,2234314
12-Mar-20,38.00,38.01,32.90,32.90,1784270
11-Mar-20,42.51,42.74,38.87,40.00,592736
10-Mar-20,43.00,44.50,42.54,43.45,296024
09-Mar-20,42.82,42.82,40.00,41.50,799673
06-Mar-20,45.01,45.20,43.50,44.20,1523655
05-Mar-20,47.00,47.00,45.60,46.39,404717
04-Mar-20,47.00,48.40,45.10,46.50,2593882
03-Mar-20,46.99,47.00,46.15,47.00,845477
02-Mar-20,46.99,47.00,46.32,47.00,1229752
28-Feb-20,45.61,47.00,45.01,47.00,624464
27-Feb-20,47.01,47.88,45.41,46.50,2469349
26-Feb-20,47.15,48.99,46.98,48.00,530519
21-Feb-20,48.00,50.12,48.00,49.50,849997
20-Feb-20,48.60,48.60,48.10,48.20,3510994
19-Feb-20,48.90,50.97,48.90,49.00,596786
18-Feb-20,48.46,49.45,48.36,49.45,1149745
17-Feb-20,48.61,48.90,48.50,48.80,150922
14-Feb-20,49.22,49.22,48.70,48.90,1939399
13-Feb-20,49.51,49.51,49.02,49.20,404324
12-Feb-20,49.50,49.89,49.31,49.70,3376786
11-Feb-20,49.49,49.50,49.13,49.50,2959518
10-Feb-20,49.05,49.30,48.55,48.93,3365407
07-Feb-20,49.94,49.94,48.56,49.55,1072979
06-Feb-20,49.94,49.95,48.66,49.44,2853368
05-Feb-20,49.22,50.00,49.00,49.00,4407599
04-Feb-20,49.74,50.00,49.50,49.97,599127
03-Feb-20,49.00,49.99,49.00,49.00,2951056
31-Jan-20,52.00,52.00,48.50,49.48,867640
30-Jan-20,48.50,49.00,47.00,48.50,772610
29-Jan-20,48.50,48.50,48.50,48.50,48500
28-Jan-20,46.41,49.22,46.40,48.50,388721
27-Jan-20,45.70,46.96,45.70,46.40,402238
24-Jan-20,47.30,47.98,46.80,47.00,227399
23-Jan-20,46.71,47.98,46.12,46.50,1695277
22-Jan-20,45.56,47.89,45.55,47.00,8205968
21-Jan-20,47.36,47.60,46.54,46.70,2374568
20-Jan-20,48.20,49.39,48.20,48.50,642917
17-Jan-20,49.00,49.50,48.15,48.44,3618106
16-Jan-20,49.64,51.47,49.02,49.37,3231383
15-Jan-20,46.99,49.70,46.00,49.70,14187381
14-Jan-20,47.00,47.00,46.99,47.00,187999
13-Jan-20,47.40,47.56,46.11,46.60,543083
10-Jan-20,46.49,46.50,46.49,46.50,678899
09-Jan-20,46.49,46.50,46.00,46.50,11621168
08-Jan-20,46.97,46.97,46.00,46.49,1526198
07-Jan-20,46.13,47.49,46.01,46.20,770085
06-Jan-20,45.17,47.50,45.17,46.33,4024840
03-Jan-20,45.72,47.50,45.50,46.01,3663967
02-Jan-20,45.24,46.00,43.81,46.00,747773
30-Dec-19,44.64,44.99,43.55,44.79,2183964
27-Dec-19,43.98,45.00,43.60,44.00,2287937
26-Dec-19,42.10,43.70,42.10,43.70,56179
23-Dec-19,42.16,43.88,42.12,42.50,329136
20-Dec-19,43.44,43.44,42.10,42.66,179795
19-Dec-19,42.70,43.94,42.70,43.50,2404728
18-Dec-19,41.61,42.90,41.61,42.90,114713
17-Dec-19,40.30,43.61,40.30,42.50,1341693
16-Dec-19,40.79,40.79,39.80,40.30,354192
13-Dec-19,39.99,41.37,39.90,40.87,269585
12-Dec-19,38.00,40.48,37.76,40.48,1537798
11-Dec-19,38.92,38.92,37.85,38.00,425924
10-Dec-19,37.90,38.80,37.90,38.05,25015748
09-Dec-19,38.09,39.00,37.61,37.90,6997363
06-Dec-19,37.53,38.80,37.53,38.09,9777471
05-Dec-19,37.74,37.79,37.29,37.53,165515
04-Dec-19,37.70,38.00,37.26,37.30,2934853
03-Dec-19,36.87,37.76,36.87,37.76,48536
02-Dec-19,37.10,37.17,36.05,36.46,3926508
29-Nov-19,37.38,37.38,36.43,37.16,1817418
28-Nov-19,36.01,38.05,36.01,36.82,4042163
27-Nov-19,36.89,37.00,36.80,36.92,1940985
26-Nov-19,35.95,36.92,35.75,36.92,2659347
25-Nov-19,35.70,37.50,35.70,35.96,4075802
22-Nov-19,34.68,35.80,34.68,35.80,994704
21-Nov-19,34.75,34.75,34.45,34.45,256224
19-Nov-19,35.20,35.59,34.70,34.71,333027
18-Nov-19,35.45,35.45,35.10,35.10,7055
14-Nov-19,35.90,36.00,35.90,36.00,2437620
13-Nov-19,37.14,37.14,35.99,35.99,2009148
12-Nov-19,36.40,37.14,36.15,37.14,2684423
11-Nov-19,37.10,37.10,37.00,37.00,14810

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: WSON33