Cotação atual, histórico e gráfico do papel: GWIR11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/10/2018 | 1,14% | 1,99 | 175,99 | 175,99 | 175,99 | 175,99 | 175 | 1 |
| 22/10/2018 | 0,00% | 0,00 | 174,00 | 174,00 | 174,00 | 174,00 | 87K | 1 |
| 19/10/2018 | 0,58% | 1,00 | 174,00 | 174,00 | 174,00 | 174,00 | 7K | 2 |
| 18/10/2018 | 0,58% | 1,00 | 173,00 | 172,00 | 172,00 | 173,00 | 4M | 24 |
| 17/10/2018 | -0,12% | -0,20 | 172,00 | 172,00 | 172,00 | 172,00 | 4M | 10 |
| 16/10/2018 | 0,00% | 0,00 | 172,20 | 171,91 | 171,91 | 172,20 | 2K | 5 |
| 15/10/2018 | 0,38% | 0,65 | 172,20 | 171,99 | 171,99 | 172,20 | 20K | 6 |
| 11/10/2018 | -0,26% | -0,45 | 171,55 | 172,35 | 171,51 | 172,35 | 83K | 12 |
| 10/10/2018 | -1,09% | -1,90 | 172,00 | 172,00 | 172,00 | 172,50 | 1M | 29 |
| 09/10/2018 | 0,00% | 0,00 | 173,90 | 172,21 | 172,00 | 173,94 | 385K | 12 |
| 08/10/2018 | 1,10% | 1,90 | 173,90 | 172,00 | 172,00 | 173,90 | 233K | 4 |
| 05/10/2018 | -1,14% | -1,98 | 172,00 | 173,00 | 172,00 | 173,98 | 1M | 30 |
| 04/10/2018 | -0,57% | -1,00 | 173,98 | 174,99 | 172,00 | 175,00 | 1M | 21 |
| 03/10/2018 | 0,00% | 0,00 | 174,98 | 174,98 | 174,98 | 174,98 | 2K | 3 |
| 02/10/2018 | 0,56% | 0,98 | 174,98 | 174,97 | 174,97 | 174,98 | 349 | 2 |
| 01/10/2018 | -0,57% | -1,00 | 174,00 | 174,98 | 174,00 | 174,99 | 2K | 3 |
| 28/09/2018 | 0,86% | 1,50 | 175,00 | 172,50 | 172,50 | 175,00 | 14K | 4 |
| 27/09/2018 | 0,00% | 0,00 | 173,50 | 173,49 | 172,50 | 173,50 | 7K | 7 |
| 25/09/2018 | 0,29% | 0,50 | 173,50 | 173,10 | 172,03 | 173,50 | 25K | 6 |
| 24/09/2018 | 0,00% | 0,00 | 173,00 | 172,03 | 172,02 | 173,00 | 9K | 7 |
| 21/09/2018 | -0,57% | -1,00 | 173,00 | 172,94 | 172,94 | 173,00 | 2M | 4 |
| 20/09/2018 | 0,00% | 0,00 | 174,00 | 172,90 | 171,50 | 174,00 | 182K | 14 |
| 19/09/2018 | -0,51% | -0,90 | 174,00 | 172,00 | 172,00 | 174,50 | 373K | 15 |
| 17/09/2018 | 0,00% | 0,00 | 174,90 | 174,90 | 174,90 | 174,90 | 19K | 6 |
| 14/09/2018 | 0,11% | 0,20 | 174,90 | 174,99 | 174,90 | 175,00 | 5K | 6 |
| 13/09/2018 | -0,11% | -0,20 | 174,70 | 174,70 | 174,70 | 174,70 | 174 | 1 |
| 12/09/2018 | -0,06% | -0,10 | 174,90 | 175,00 | 172,00 | 175,00 | 39K | 17 |
| 11/09/2018 | 0,00% | 0,00 | 175,00 | 175,00 | 175,00 | 175,01 | 2M | 14 |
| 10/09/2018 | 0,00% | 0,00 | 175,00 | 176,98 | 175,00 | 177,00 | 2M | 11 |
| 06/09/2018 | 0,00% | 0,00 | 175,00 | 175,00 | 175,00 | 175,00 | 2M | 9 |
| 05/09/2018 | 0,00% | 0,00 | 175,00 | 175,00 | 175,00 | 175,00 | 291K | 12 |
| 04/09/2018 | -0,56% | -0,98 | 175,00 | 175,50 | 172,00 | 178,00 | 95K | 11 |
| 03/09/2018 | 0,56% | 0,98 | 175,98 | 174,79 | 174,79 | 175,98 | 5K | 5 |
| 31/08/2018 | 2,94% | 5,00 | 175,00 | 165,99 | 165,99 | 175,00 | 75K | 32 |
| 30/08/2018 | 0,01% | 0,01 | 170,00 | 161,00 | 161,00 | 170,00 | 37M | 522 |
| 29/08/2018 | 3,02% | 4,99 | 169,99 | 161,03 | 161,03 | 169,99 | 2M | 23 |
| 28/08/2018 | 0,76% | 1,24 | 165,00 | 161,07 | 161,00 | 165,00 | 4M | 126 |
| 27/08/2018 | -1,35% | -2,24 | 163,76 | 163,76 | 163,50 | 163,76 | 2K | 3 |
| 24/08/2018 | -1,19% | -2,00 | 166,00 | 168,00 | 165,01 | 168,00 | 4K | 5 |
| 23/08/2018 | 0,30% | 0,51 | 168,00 | 167,00 | 167,00 | 168,00 | 4K | 2 |
| 22/08/2018 | 0,00% | 0,00 | 167,49 | 167,49 | 167,49 | 167,49 | 334 | 2 |
| 20/08/2018 | -0,01% | -0,01 | 167,49 | 167,49 | 167,49 | 167,49 | 334 | 1 |
| 17/08/2018 | -1,09% | -1,85 | 167,50 | 170,00 | 167,50 | 170,04 | 7K | 4 |
| 16/08/2018 | -0,38% | -0,65 | 169,35 | 166,00 | 166,00 | 174,59 | 6K | 9 |
| 15/08/2018 | 1,19% | 2,00 | 170,00 | 173,52 | 169,99 | 174,23 | 2K | 5 |
| 14/08/2018 | -1,18% | -2,00 | 168,00 | 174,95 | 168,00 | 174,95 | 1K | 5 |
| 13/08/2018 | -1,59% | -2,75 | 170,00 | 169,99 | 164,00 | 170,00 | 6K | 6 |
| 09/08/2018 | 2,30% | 3,89 | 172,75 | 170,00 | 170,00 | 174,99 | 6K | 5 |
| 08/08/2018 | 0,00% | 0,00 | 168,86 | 168,86 | 167,00 | 168,86 | 673 | 3 |
| 07/08/2018 | -3,50% | -6,13 | 168,86 | 174,99 | 168,86 | 174,99 | 7K | 8 |
| 06/08/2018 | 1,74% | 3,00 | 174,99 | 172,99 | 172,99 | 174,99 | 4K | 6 |
| 03/08/2018 | -0,58% | -1,01 | 171,99 | 170,00 | 161,51 | 171,99 | 665 | 4 |
| 02/08/2018 | 1,76% | 3,00 | 173,00 | 172,99 | 172,99 | 173,00 | 1K | 2 |
| 01/08/2018 | -1,16% | -1,99 | 170,00 | 172,99 | 170,00 | 172,99 | 5K | 5 |
| 31/07/2018 | 1,17% | 1,99 | 171,99 | 165,00 | 165,00 | 171,99 | 336 | 2 |
| 30/07/2018 | 3,08% | 5,08 | 170,00 | 168,92 | 168,92 | 172,50 | 23K | 5 |
| 27/07/2018 | 1,68% | 2,73 | 164,92 | 164,92 | 164,92 | 164,92 | 494 | 2 |
| 26/07/2018 | -16,28% | -31,54 | 162,19 | 169,00 | 162,19 | 169,00 | 5M | 28 |
| 20/07/2018 | -0,65% | -1,27 | 193,73 | 194,69 | 193,73 | 194,69 | 3M | 12 |
| 18/07/2018 | -2,74% | -5,50 | 195,00 | 201,99 | 195,00 | 201,99 | 2M | 32 |
| 17/07/2018 | 1,27% | 2,51 | 200,50 | 198,89 | 198,89 | 200,50 | 4M | 12 |
| 13/07/2018 | 0,00% | 0,00 | 197,99 | 197,99 | 197,99 | 197,99 | 2K | 1 |
| 12/07/2018 | 1,53% | 2,99 | 197,99 | 194,12 | 192,02 | 197,99 | 14K | 10 |
| 11/07/2018 | 0,00% | 0,00 | 195,00 | 195,00 | 195,00 | 195,00 | 1K | 1 |
| 10/07/2018 | 0,00% | 0,00 | 195,00 | 195,00 | 195,00 | 195,00 | 195 | 1 |
| 06/07/2018 | 1,56% | 3,00 | 195,00 | 192,00 | 192,00 | 195,01 | 691K | 6 |
| 05/07/2018 | 0,00% | 0,00 | 192,00 | 192,02 | 192,00 | 192,02 | 385K | 26 |
| 04/07/2018 | 0,00% | 0,00 | 192,00 | 192,03 | 192,00 | 193,00 | 93K | 16 |
| 03/07/2018 | -8,57% | -18,00 | 192,00 | 191,01 | 191,01 | 192,50 | 61K | 36 |
| 29/06/2018 | -2,33% | -5,00 | 210,00 | 210,00 | 210,00 | 210,00 | 210 | 1 |
| 19/06/2018 | -0,92% | -2,00 | 215,00 | 215,00 | 215,00 | 215,00 | 215 | 1 |
| 18/06/2018 | -0,46% | -1,00 | 217,00 | 217,00 | 217,00 | 217,00 | 217 | 1 |
| 07/06/2018 | -0,91% | -2,00 | 218,00 | 202,11 | 202,11 | 218,00 | 2K | 7 |
| 28/05/2018 | 2,33% | 5,01 | 220,00 | 220,00 | 220,00 | 220,00 | 220 | 1 |
| 23/05/2018 | 0,00% | -0,01 | 214,99 | 214,99 | 214,99 | 214,99 | 2K | 2 |
| 22/05/2018 | 0,00% | 0,00 | 215,00 | 209,00 | 209,00 | 215,00 | 39K | 5 |
| 21/05/2018 | 0,47% | 1,00 | 215,00 | 215,00 | 215,00 | 215,00 | 645 | 2 |
| 18/05/2018 | 3,38% | 7,00 | 214,00 | 208,00 | 207,00 | 214,00 | 34K | 3 |
| 17/05/2018 | 0,00% | 0,00 | 207,00 | 207,01 | 207,00 | 214,99 | 7K | 10 |
| 16/05/2018 | 0,94% | 1,93 | 207,00 | 209,01 | 207,00 | 214,99 | 57K | 26 |
| 15/05/2018 | -8,04% | -17,92 | 205,07 | 205,09 | 205,07 | 205,09 | 2K | 4 |
| 11/05/2018 | 8,25% | 16,99 | 222,99 | 224,00 | 205,00 | 224,00 | 866K | 8 |
| 10/05/2018 | -10,43% | -24,00 | 206,00 | 205,00 | 205,00 | 208,99 | 601K | 15 |
| 08/05/2018 | 0,00% | 0,00 | 230,00 | 225,00 | 225,00 | 230,00 | 9K | 2 |
| 02/05/2018 | 5,50% | 12,00 | 230,00 | 230,00 | 230,00 | 230,00 | 230 | 1 |
| 30/04/2018 | 9,00% | 18,00 | 218,00 | 218,00 | 218,00 | 218,00 | 218 | 1 |
| 27/04/2018 | -15,61% | -37,00 | 200,00 | 212,00 | 190,00 | 212,00 | 72K | 22 |
| 19/04/2018 | 6,52% | 14,50 | 237,00 | 237,00 | 237,00 | 237,00 | 237 | 1 |
| 18/04/2018 | 0,00% | 0,00 | 222,50 | 222,50 | 222,50 | 222,50 | 222 | 1 |
| 17/04/2018 | -7,29% | -17,50 | 222,50 | 222,50 | 222,50 | 222,50 | 2K | 1 |
| 16/04/2018 | 5,70% | 12,95 | 240,00 | 240,00 | 240,00 | 240,00 | 240 | 1 |
| 13/04/2018 | -5,00% | -11,95 | 227,05 | 227,05 | 227,05 | 227,05 | 1K | 1 |
| 03/04/2018 | 0,42% | 1,00 | 239,00 | 239,00 | 239,00 | 239,00 | 239 | 1 |
| 02/04/2018 | 0,42% | 1,00 | 238,00 | 237,00 | 237,00 | 238,00 | 50K | 3 |
| 29/03/2018 | -0,42% | -0,99 | 237,00 | 237,00 | 237,00 | 237,00 | 3K | 1 |
| 22/03/2018 | -0,42% | -1,00 | 237,99 | 238,00 | 237,99 | 238,00 | 1K | 3 |
| 21/03/2018 | 8,63% | 18,99 | 238,99 | 238,99 | 238,99 | 238,99 | 238 | 1 |
| 20/03/2018 | -9,09% | -21,99 | 220,00 | 222,00 | 220,00 | 222,00 | 13K | 5 |
| 07/03/2018 | 0,00% | 0,00 | 241,99 | 241,99 | 241,99 | 241,99 | 483 | 1 |
| 06/03/2018 | 0,00% | -0,01 | 241,99 | 235,00 | 235,00 | 241,99 | 12K | 2 |
| 05/03/2018 | 0,00% | 0,00 | 242,00 | 242,00 | 242,00 | 242,00 | 726 | 1 |
Date,Open,High,Low,Close,Volume
23-Oct-18,175.99,175.99,175.99,175.99,175
22-Oct-18,174.00,174.00,174.00,174.00,87000
19-Oct-18,174.00,174.00,174.00,174.00,7308
18-Oct-18,172.00,173.00,172.00,173.00,3717027
17-Oct-18,172.00,172.00,172.00,172.00,3706772
16-Oct-18,171.91,172.20,171.91,172.20,2410
15-Oct-18,171.99,172.20,171.99,172.20,20468
11-Oct-18,172.35,172.35,171.51,171.55,83089
10-Oct-18,172.00,172.50,172.00,172.00,1333956
09-Oct-18,172.21,173.94,172.00,173.90,384574
08-Oct-18,172.00,173.90,172.00,173.90,233061
05-Oct-18,173.00,173.98,172.00,172.00,1018184
04-Oct-18,174.99,175.00,172.00,173.98,1412284
03-Oct-18,174.98,174.98,174.98,174.98,1924
02-Oct-18,174.97,174.98,174.97,174.98,349
01-Oct-18,174.98,174.99,174.00,174.00,1923
28-Sep-18,172.50,175.00,172.50,175.00,13553
27-Sep-18,173.49,173.50,172.50,173.50,6760
25-Sep-18,173.10,173.50,172.03,173.50,25088
24-Sep-18,172.03,173.00,172.02,173.00,9313
21-Sep-18,172.94,173.00,172.94,173.00,1505088
20-Sep-18,172.90,174.00,171.50,174.00,182372
19-Sep-18,172.00,174.50,172.00,174.00,373288
17-Sep-18,174.90,174.90,174.90,174.90,18714
14-Sep-18,174.99,175.00,174.90,174.90,4722
13-Sep-18,174.70,174.70,174.70,174.70,174
12-Sep-18,175.00,175.00,172.00,174.90,38546
11-Sep-18,175.00,175.01,175.00,175.00,2031750
10-Sep-18,176.98,177.00,175.00,175.00,1634540
06-Sep-18,175.00,175.00,175.00,175.00,2324175
05-Sep-18,175.00,175.00,175.00,175.00,291375
04-Sep-18,175.50,178.00,172.00,175.00,94804
03-Sep-18,174.79,175.98,174.79,175.98,4551
31-Aug-18,165.99,175.00,165.99,175.00,75495
30-Aug-18,161.00,170.00,161.00,170.00,36564038
29-Aug-18,161.03,169.99,161.03,169.99,2443152
28-Aug-18,161.07,165.00,161.00,165.00,3915154
27-Aug-18,163.76,163.76,163.50,163.76,1636
24-Aug-18,168.00,168.00,165.01,166.00,4339
23-Aug-18,167.00,168.00,167.00,168.00,3689
22-Aug-18,167.49,167.49,167.49,167.49,334
20-Aug-18,167.49,167.49,167.49,167.49,334
17-Aug-18,170.00,170.04,167.50,167.50,7050
16-Aug-18,166.00,174.59,166.00,169.35,6354
15-Aug-18,173.52,174.23,169.99,170.00,1886
14-Aug-18,174.95,174.95,168.00,168.00,1377
13-Aug-18,169.99,170.00,164.00,170.00,5581
09-Aug-18,170.00,174.99,170.00,172.75,6362
08-Aug-18,168.86,168.86,167.00,168.86,673
07-Aug-18,174.99,174.99,168.86,168.86,7162
06-Aug-18,172.99,174.99,172.99,174.99,3662
03-Aug-18,170.00,171.99,161.51,171.99,665
02-Aug-18,172.99,173.00,172.99,173.00,1383
01-Aug-18,172.99,172.99,170.00,170.00,4980
31-Jul-18,165.00,171.99,165.00,171.99,336
30-Jul-18,168.92,172.50,168.92,170.00,23080
27-Jul-18,164.92,164.92,164.92,164.92,494
26-Jul-18,169.00,169.00,162.19,162.19,5152301
20-Jul-18,194.69,194.69,193.73,193.73,2977257
18-Jul-18,201.99,201.99,195.00,195.00,2374958
17-Jul-18,198.89,200.50,198.89,200.50,3627298
13-Jul-18,197.99,197.99,197.99,197.99,1583
12-Jul-18,194.12,197.99,192.02,197.99,13995
11-Jul-18,195.00,195.00,195.00,195.00,1170
10-Jul-18,195.00,195.00,195.00,195.00,195
06-Jul-18,192.00,195.01,192.00,195.00,690657
05-Jul-18,192.02,192.02,192.00,192.00,385152
04-Jul-18,192.03,193.00,192.00,192.00,92750
03-Jul-18,191.01,192.50,191.01,192.00,61444
29-Jun-18,210.00,210.00,210.00,210.00,210
19-Jun-18,215.00,215.00,215.00,215.00,215
18-Jun-18,217.00,217.00,217.00,217.00,217
07-Jun-18,202.11,218.00,202.11,218.00,1921
28-May-18,220.00,220.00,220.00,220.00,220
23-May-18,214.99,214.99,214.99,214.99,2149
22-May-18,209.00,215.00,209.00,215.00,39096
21-May-18,215.00,215.00,215.00,215.00,645
18-May-18,208.00,214.00,207.00,214.00,34262
17-May-18,207.01,214.99,207.00,207.00,6632
16-May-18,209.01,214.99,207.00,207.00,57109
15-May-18,205.09,205.09,205.07,205.07,2460
11-May-18,224.00,224.00,205.00,222.99,866060
10-May-18,205.00,208.99,205.00,206.00,600656
08-May-18,225.00,230.00,225.00,230.00,9305
02-May-18,230.00,230.00,230.00,230.00,230
30-Apr-18,218.00,218.00,218.00,218.00,218
27-Apr-18,212.00,212.00,190.00,200.00,71867
19-Apr-18,237.00,237.00,237.00,237.00,237
18-Apr-18,222.50,222.50,222.50,222.50,222
17-Apr-18,222.50,222.50,222.50,222.50,2002
16-Apr-18,240.00,240.00,240.00,240.00,240
13-Apr-18,227.05,227.05,227.05,227.05,1135
03-Apr-18,239.00,239.00,239.00,239.00,239
02-Apr-18,237.00,238.00,237.00,238.00,50452
29-Mar-18,237.00,237.00,237.00,237.00,2844
22-Mar-18,238.00,238.00,237.99,237.99,1427
21-Mar-18,238.99,238.99,238.99,238.99,238
20-Mar-18,222.00,222.00,220.00,220.00,13318
07-Mar-18,241.99,241.99,241.99,241.99,483
06-Mar-18,235.00,241.99,235.00,241.99,11991
05-Mar-18,242.00,242.00,242.00,242.00,726
02-Mar-18,242.00,242.00,242.00,242.00,726
28-Feb-18,240.00,242.00,240.00,242.00,726
20-Feb-18,242.00,242.00,242.00,242.00,726
19-Feb-18,240.00,240.00,239.90,240.00,726
16-Feb-18,239.00,239.00,238.00,238.00,726
15-Feb-18,238.99,238.99,238.99,238.99,726
22-Jan-18,239.00,239.00,239.00,239.00,726
03-Jan-18,239.00,239.00,239.00,239.00,726
27-Dec-17,239.90,239.90,239.90,239.90,726
15-Dec-17,211.00,211.00,211.00,211.00,726
13-Dec-17,211.00,211.00,211.00,211.00,726
05-Dec-17,211.00,211.00,211.00,211.00,726
04-Dec-17,211.00,211.00,211.00,211.00,726
28-Nov-17,211.00,211.00,211.00,211.00,726
27-Nov-17,211.00,211.00,211.00,211.00,726
24-Nov-17,211.00,211.00,211.00,211.00,726
23-Nov-17,211.00,211.00,211.00,211.00,726
22-Nov-17,211.00,211.00,211.00,211.00,726
21-Nov-17,211.00,211.00,211.00,211.00,726
17-Nov-17,203.01,211.00,203.01,211.00,726
07-Nov-17,208.50,208.50,208.50,208.50,726
27-Oct-17,210.00,210.00,210.00,210.00,726
25-Oct-17,210.00,210.00,210.00,210.00,726
23-Oct-17,210.00,210.00,210.00,210.00,726
20-Oct-17,210.00,210.00,210.00,210.00,726
18-Oct-17,209.99,209.99,209.99,209.99,726
17-Oct-17,210.00,210.00,209.00,210.00,726
16-Oct-17,210.01,210.01,210.01,210.01,726
13-Oct-17,210.00,210.00,210.00,210.00,726
11-Oct-17,210.00,210.00,210.00,210.00,726
10-Oct-17,210.00,210.00,210.00,210.00,726
09-Oct-17,210.00,210.00,210.00,210.00,726
03-Oct-17,210.00,210.00,210.00,210.00,726
*exoneração de responsabilidade