Cotação atual, histórico e gráfico do papel: MWET4

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 MWET4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/12/2021	21,29%	2,98	16,98	14,00	13,61	16,98	83K	34
06/12/2021	2,49%	0,34	14,00	13,67	13,55	14,28	20K	14
03/12/2021	0,07%	0,01	13,66	13,65	13,65	14,09	25K	12
02/12/2021	-2,50%	-0,35	13,65	14,00	13,65	14,00	11K	6
01/12/2021	-0,14%	-0,02	14,00	14,29	14,00	14,30	10K	6
30/11/2021	-1,89%	-0,27	14,02	15,90	14,00	15,90	18K	11
26/11/2021	-10,74%	-1,72	14,29	14,62	14,00	14,62	42K	8
25/11/2021	2,63%	0,41	16,01	15,80	14,40	17,39	47K	26
24/11/2021	-1,27%	-0,20	15,60	15,60	15,60	15,60	2K	1
23/11/2021	8,74%	1,27	15,80	14,50	13,52	15,80	35K	10
22/11/2021	-7,45%	-1,17	14,53	15,70	14,53	16,00	17K	9

19/11/2021	18,13%	2,41	15,70	14,99	14,10	16,90	58K	23
18/11/2021	0,53%	0,07	13,29	13,18	13,00	13,29	14K	10
17/11/2021	-2,79%	-0,38	13,22	14,03	13,22	14,03	170K	17
16/11/2021	-11,40%	-1,75	13,60	13,90	13,35	13,90	5K	4
11/11/2021	2,68%	0,40	15,35	15,00	15,00	16,19	64K	19
10/11/2021	6,79%	0,95	14,95	13,83	13,83	14,95	27K	16
09/11/2021	9,38%	1,20	14,00	12,95	12,45	14,00	49K	22
08/11/2021	0,08%	0,01	12,80	13,10	12,80	13,10	39K	20
05/11/2021	1,51%	0,19	12,79	12,79	12,60	13,16	18K	6
04/11/2021	-6,46%	-0,87	12,60	13,63	12,60	13,63	14K	10
03/11/2021	8,37%	1,04	13,47	12,96	12,60	13,66	34K	21
01/11/2021	8,09%	0,93	12,43	12,49	12,01	12,50	55K	25
29/10/2021	-12,88%	-1,70	11,50	13,10	11,00	13,10	147K	86
28/10/2021	-7,24%	-1,03	13,20	14,26	13,20	14,27	115K	46
27/10/2021	-11,39%	-1,83	14,23	15,38	14,17	15,38	44K	17
26/10/2021	-4,40%	-0,74	16,06	16,59	15,85	16,59	40K	18
25/10/2021	3,70%	0,60	16,80	16,50	16,50	17,01	70K	22
22/10/2021	-3,86%	-0,65	16,20	16,60	16,00	16,70	41K	9
21/10/2021	-4,04%	-0,71	16,85	16,76	16,60	17,60	208K	18
20/10/2021	-2,39%	-0,43	17,56	18,13	17,22	18,13	52K	16
19/10/2021	-0,66%	-0,12	17,99	18,49	17,60	18,49	56K	24
18/10/2021	-3,52%	-0,66	18,11	18,83	17,99	18,83	139K	29
15/10/2021	2,34%	0,43	18,77	18,51	18,50	18,95	48K	18
14/10/2021	-1,93%	-0,36	18,34	18,16	18,16	19,70	273K	80
13/10/2021	-0,53%	-0,10	18,70	18,60	18,45	18,70	20K	11
11/10/2021	0,05%	0,01	18,80	18,79	18,79	19,20	17K	9
08/10/2021	0,43%	0,08	18,79	19,47	18,76	19,60	46K	18
07/10/2021	-3,41%	-0,66	18,71	19,73	18,00	19,89	49K	23
06/10/2021	-0,97%	-0,19	19,37	18,78	17,80	19,37	15K	8
05/10/2021	0,10%	0,02	19,56	20,30	19,56	20,30	55K	21
04/10/2021	-0,86%	-0,17	19,54	19,50	19,50	20,60	66K	19
01/10/2021	2,87%	0,55	19,71	19,30	19,16	20,98	105K	27
30/09/2021	-9,15%	-1,93	19,16	21,68	19,16	21,75	332K	103
29/09/2021	13,63%	2,53	21,09	18,54	18,54	22,00	390K	111
28/09/2021	-6,73%	-1,34	18,56	21,16	18,56	25,05	1M	216
27/09/2021	-0,50%	-0,10	19,90	19,00	18,01	20,30	384K	68
24/09/2021	17,58%	2,99	20,00	17,47	17,32	20,99	645K	167
23/09/2021	1,55%	0,26	17,01	16,95	16,95	17,01	3K	2
22/09/2021	-1,59%	-0,27	16,75	16,44	16,33	16,99	15K	9
21/09/2021	6,24%	1,00	17,02	17,79	17,02	17,79	7K	4
20/09/2021	-4,81%	-0,81	16,02	17,03	16,02	17,50	17K	10
17/09/2021	-3,05%	-0,53	16,83	17,40	16,20	17,40	112K	34
16/09/2021	-6,01%	-1,11	17,36	18,29	17,36	18,29	32K	15
15/09/2021	2,61%	0,47	18,47	17,60	17,60	18,50	99K	21
14/09/2021	-4,71%	-0,89	18,00	18,88	17,80	18,88	72K	27
13/09/2021	4,94%	0,89	18,89	17,76	17,58	19,29	98K	36
10/09/2021	1,12%	0,20	18,00	18,00	18,00	18,00	9K	4
09/09/2021	-1,11%	-0,20	17,80	18,22	17,26	18,79	52K	23
08/09/2021	-5,06%	-0,96	18,00	18,96	18,00	18,97	25K	7
06/09/2021	5,33%	0,96	18,96	18,36	17,51	19,69	73K	11
03/09/2021	-4,26%	-0,80	18,00	18,75	16,83	18,82	186K	49
02/09/2021	-6,93%	-1,40	18,80	20,44	18,50	20,44	87K	20
01/09/2021	0,95%	0,19	20,20	20,50	20,00	20,79	20K	10
31/08/2021	-2,63%	-0,54	20,01	20,98	20,01	21,59	84K	35
30/08/2021	-2,88%	-0,61	20,55	22,35	20,44	23,61	300K	89
27/08/2021	-2,62%	-0,57	21,16	21,73	21,15	21,99	257K	45
26/08/2021	0,60%	0,13	21,73	20,75	20,65	22,00	105K	32
25/08/2021	-5,64%	-1,29	21,60	23,16	21,60	23,16	177K	53
24/08/2021	1,33%	0,30	22,89	23,49	22,68	23,49	41K	17
23/08/2021	3,10%	0,68	22,59	22,17	21,08	22,97	645K	69
20/08/2021	4,88%	1,02	21,91	21,14	21,14	22,30	162K	38
19/08/2021	-3,29%	-0,71	20,89	21,30	20,31	21,30	71K	33
18/08/2021	1,69%	0,36	21,60	22,00	21,20	23,78	123K	50
17/08/2021	-10,15%	-2,40	21,24	23,64	20,00	26,48	296K	87
16/08/2021	-10,15%	-2,67	23,64	24,53	23,52	24,79	137K	43
13/08/2021	0,50%	0,13	26,31	26,00	26,00	28,56	355K	66
12/08/2021	9,31%	2,23	26,18	25,69	25,00	28,00	344K	99
11/08/2021	-2,64%	-0,65	23,95	24,63	22,92	25,00	163K	49
10/08/2021	-6,61%	-1,74	24,60	25,80	24,51	25,80	140K	42
09/08/2021	-1,53%	-0,41	26,34	26,77	24,34	27,40	67K	22
06/08/2021	-3,08%	-0,85	26,75	27,60	26,31	27,60	51K	14
05/08/2021	-3,83%	-1,10	27,60	29,51	25,47	29,51	244K	65
04/08/2021	1,70%	0,48	28,70	29,87	28,45	30,47	213K	57
03/08/2021	6,97%	1,84	28,22	25,48	24,79	30,80	677K	128
02/08/2021	9,92%	2,38	26,38	24,68	24,58	27,97	225K	58
30/07/2021	-2,00%	-0,49	24,00	24,56	23,01	24,56	161K	51
29/07/2021	-0,24%	-0,06	24,49	24,55	24,05	24,69	110K	36
28/07/2021	-4,44%	-1,14	24,55	25,38	24,55	25,38	32K	9
27/07/2021	-5,27%	-1,43	25,69	25,15	24,90	25,69	149K	42
26/07/2021	-4,88%	-1,39	27,12	26,51	26,51	27,51	104K	36
23/07/2021	-3,06%	-0,90	28,51	29,97	28,00	29,97	249K	50
22/07/2021	-4,26%	-1,31	29,41	30,72	29,00	30,81	195K	50
21/07/2021	-5,91%	-1,93	30,72	33,04	30,51	33,52	119K	35
20/07/2021	5,19%	1,61	32,65	33,17	31,31	36,45	275K	66
19/07/2021	-3,75%	-1,21	31,04	31,86	29,00	31,88	213K	53
16/07/2021	-5,17%	-1,76	32,25	32,02	32,00	33,89	348K	70
15/07/2021	-5,53%	-1,99	34,01	36,00	33,00	37,00	534K	101
14/07/2021	-2,73%	-1,01	36,00	37,27	33,62	40,00	863K	173
13/07/2021	-8,37%	-3,38	37,01	48,00	30,73	48,00	2M	506
12/07/2021	16,10%	5,60	40,39	36,00	36,00	41,90	2M	353
08/07/2021	24,47%	6,84	34,79	29,00	29,00	35,89	2M	557
07/07/2021	12,07%	3,01	27,95	27,00	26,68	28,49	579K	116
06/07/2021	9,92%	2,25	24,94	23,46	23,46	28,74	770K	182
05/07/2021	-0,87%	-0,20	22,69	23,10	22,00	23,10	101K	24
02/07/2021	3,53%	0,78	22,89	22,19	21,10	23,10	445K	109
01/07/2021	16,31%	3,10	22,11	20,00	19,90	23,00	551K	169
30/06/2021	-5,23%	-1,05	19,01	21,01	18,75	21,01	195K	69
29/06/2021	-9,19%	-2,03	20,06	22,09	20,00	22,21	89K	27
28/06/2021	0,87%	0,19	22,09	18,71	18,71	22,10	60K	24
25/06/2021	3,79%	0,80	21,90	21,31	21,10	22,57	263K	50
24/06/2021	0,14%	0,03	21,10	21,07	21,07	22,10	104K	27
23/06/2021	-4,23%	-0,93	21,07	22,25	20,91	22,75	297K	61
22/06/2021	9,95%	1,99	22,00	20,20	20,15	22,00	364K	87
21/06/2021	6,44%	1,21	20,01	19,00	17,81	20,25	230K	72
18/06/2021	3,41%	0,62	18,80	17,01	17,01	19,19	276K	81
17/06/2021	-2,36%	-0,44	18,18	18,40	17,59	19,00	149K	47
16/06/2021	-2,00%	-0,38	18,62	20,20	17,40	20,21	387K	87
15/06/2021	5,50%	0,99	19,00	19,03	18,86	20,96	531K	165
14/06/2021	-7,16%	-1,39	18,01	19,76	18,01	20,38	142K	53
11/06/2021	4,75%	0,88	19,40	18,80	18,20	22,20	518K	161
10/06/2021	-2,27%	-0,43	18,52	19,03	16,10	19,35	440K	148
09/06/2021	-8,89%	-1,85	18,95	20,82	18,10	23,90	2M	372
08/06/2021	20,23%	3,50	20,80	17,55	17,55	21,50	1M	265
07/06/2021	18,49%	2,70	17,30	14,02	14,02	17,30	677K	187
04/06/2021	5,42%	0,75	14,60	13,94	13,86	14,88	238K	66
02/06/2021	0,58%	0,08	13,85	14,19	13,68	14,96	183K	54
01/06/2021	-1,50%	-0,21	13,77	13,98	13,15	14,19	124K	41
31/05/2021	4,48%	0,60	13,98	13,11	13,02	14,38	102K	41
28/05/2021	-3,32%	-0,46	13,38	13,21	13,21	13,89	62K	31
27/05/2021	1,99%	0,27	13,84	13,41	13,41	14,50	451K	104
26/05/2021	-1,67%	-0,23	13,57	13,65	13,05	13,65	236K	79
25/05/2021	9,35%	1,18	13,80	12,93	12,65	13,80	436K	103
24/05/2021	-	-	12,62	12,11	11,83	12,64	115K	47

Date,Open,High,Low,Close,Volume
07-Dec-21,14.00,16.98,13.61,16.98,82615
06-Dec-21,13.67,14.28,13.55,14.00,19518
03-Dec-21,13.65,14.09,13.65,13.66,25081
02-Dec-21,14.00,14.00,13.65,13.65,10967
01-Dec-21,14.29,14.30,14.00,14.00,9892
30-Nov-21,15.90,15.90,14.00,14.02,18472
26-Nov-21,14.62,14.62,14.00,14.29,42177
25-Nov-21,15.80,17.39,14.40,16.01,46791
24-Nov-21,15.60,15.60,15.60,15.60,1560
23-Nov-21,14.50,15.80,13.52,15.80,35123
22-Nov-21,15.70,16.00,14.53,14.53,17248
19-Nov-21,14.99,16.90,14.10,15.70,57856
18-Nov-21,13.18,13.29,13.00,13.29,14485
17-Nov-21,14.03,14.03,13.22,13.22,170242
16-Nov-21,13.90,13.90,13.35,13.60,5435
11-Nov-21,15.00,16.19,15.00,15.35,63738
10-Nov-21,13.83,14.95,13.83,14.95,27437
09-Nov-21,12.95,14.00,12.45,14.00,48544
08-Nov-21,13.10,13.10,12.80,12.80,38771
05-Nov-21,12.79,13.16,12.60,12.79,18133
04-Nov-21,13.63,13.63,12.60,12.60,14378
03-Nov-21,12.96,13.66,12.60,13.47,34195
01-Nov-21,12.49,12.50,12.01,12.43,54523
29-Oct-21,13.10,13.10,11.00,11.50,146588
28-Oct-21,14.26,14.27,13.20,13.20,115108
27-Oct-21,15.38,15.38,14.17,14.23,44347
26-Oct-21,16.59,16.59,15.85,16.06,40090
25-Oct-21,16.50,17.01,16.50,16.80,70278
22-Oct-21,16.60,16.70,16.00,16.20,40582
21-Oct-21,16.76,17.60,16.60,16.85,208414
20-Oct-21,18.13,18.13,17.22,17.56,52040
19-Oct-21,18.49,18.49,17.60,17.99,55683
18-Oct-21,18.83,18.83,17.99,18.11,139448
15-Oct-21,18.51,18.95,18.50,18.77,48403
14-Oct-21,18.16,19.70,18.16,18.34,273382
13-Oct-21,18.60,18.70,18.45,18.70,20467
11-Oct-21,18.79,19.20,18.79,18.80,17036
08-Oct-21,19.47,19.60,18.76,18.79,45551
07-Oct-21,19.73,19.89,18.00,18.71,49010
06-Oct-21,18.78,19.37,17.80,19.37,14877
05-Oct-21,20.30,20.30,19.56,19.56,55262
04-Oct-21,19.50,20.60,19.50,19.54,65877
01-Oct-21,19.30,20.98,19.16,19.71,104802
30-Sep-21,21.68,21.75,19.16,19.16,331518
29-Sep-21,18.54,22.00,18.54,21.09,389648
28-Sep-21,21.16,25.05,18.56,18.56,1117679
27-Sep-21,19.00,20.30,18.01,19.90,383633
24-Sep-21,17.47,20.99,17.32,20.00,644721
23-Sep-21,16.95,17.01,16.95,17.01,3396
22-Sep-21,16.44,16.99,16.33,16.75,15040
21-Sep-21,17.79,17.79,17.02,17.02,6963
20-Sep-21,17.03,17.50,16.02,16.02,16502
17-Sep-21,17.40,17.40,16.20,16.83,111513
16-Sep-21,18.29,18.29,17.36,17.36,31745
15-Sep-21,17.60,18.50,17.60,18.47,98757
14-Sep-21,18.88,18.88,17.80,18.00,72186
13-Sep-21,17.76,19.29,17.58,18.89,98019
10-Sep-21,18.00,18.00,18.00,18.00,8997
09-Sep-21,18.22,18.79,17.26,17.80,51920
08-Sep-21,18.96,18.97,18.00,18.00,25490
06-Sep-21,18.36,19.69,17.51,18.96,72634
03-Sep-21,18.75,18.82,16.83,18.00,185690
02-Sep-21,20.44,20.44,18.50,18.80,86993
01-Sep-21,20.50,20.79,20.00,20.20,20318
31-Aug-21,20.98,21.59,20.01,20.01,84460
30-Aug-21,22.35,23.61,20.44,20.55,300399
27-Aug-21,21.73,21.99,21.15,21.16,257018
26-Aug-21,20.75,22.00,20.65,21.73,105266
25-Aug-21,23.16,23.16,21.60,21.60,176748
24-Aug-21,23.49,23.49,22.68,22.89,41266
23-Aug-21,22.17,22.97,21.08,22.59,645091
20-Aug-21,21.14,22.30,21.14,21.91,161949
19-Aug-21,21.30,21.30,20.31,20.89,70768
18-Aug-21,22.00,23.78,21.20,21.60,123279
17-Aug-21,23.64,26.48,20.00,21.24,295928
16-Aug-21,24.53,24.79,23.52,23.64,136899
13-Aug-21,26.00,28.56,26.00,26.31,355430
12-Aug-21,25.69,28.00,25.00,26.18,344452
11-Aug-21,24.63,25.00,22.92,23.95,163032
10-Aug-21,25.80,25.80,24.51,24.60,140036
09-Aug-21,26.77,27.40,24.34,26.34,67428
06-Aug-21,27.60,27.60,26.31,26.75,51153
05-Aug-21,29.51,29.51,25.47,27.60,244339
04-Aug-21,29.87,30.47,28.45,28.70,213135
03-Aug-21,25.48,30.80,24.79,28.22,676825
02-Aug-21,24.68,27.97,24.58,26.38,224938
30-Jul-21,24.56,24.56,23.01,24.00,161065
29-Jul-21,24.55,24.69,24.05,24.49,109626
28-Jul-21,25.38,25.38,24.55,24.55,32319
27-Jul-21,25.15,25.69,24.90,25.69,148696
26-Jul-21,26.51,27.51,26.51,27.12,103559
23-Jul-21,29.97,29.97,28.00,28.51,248622
22-Jul-21,30.72,30.81,29.00,29.41,194954
21-Jul-21,33.04,33.52,30.51,30.72,118888
20-Jul-21,33.17,36.45,31.31,32.65,274815
19-Jul-21,31.86,31.88,29.00,31.04,212887
16-Jul-21,32.02,33.89,32.00,32.25,348371
15-Jul-21,36.00,37.00,33.00,34.01,534097
14-Jul-21,37.27,40.00,33.62,36.00,863496
13-Jul-21,48.00,48.00,30.73,37.01,2348909
12-Jul-21,36.00,41.90,36.00,40.39,1963945
08-Jul-21,29.00,35.89,29.00,34.79,2385059
07-Jul-21,27.00,28.49,26.68,27.95,578985
06-Jul-21,23.46,28.74,23.46,24.94,769563
05-Jul-21,23.10,23.10,22.00,22.69,101225
02-Jul-21,22.19,23.10,21.10,22.89,444702
01-Jul-21,20.00,23.00,19.90,22.11,551265
30-Jun-21,21.01,21.01,18.75,19.01,194517
29-Jun-21,22.09,22.21,20.00,20.06,89401
28-Jun-21,18.71,22.10,18.71,22.09,59988
25-Jun-21,21.31,22.57,21.10,21.90,263226
24-Jun-21,21.07,22.10,21.07,21.10,104312
23-Jun-21,22.25,22.75,20.91,21.07,297042
22-Jun-21,20.20,22.00,20.15,22.00,363610
21-Jun-21,19.00,20.25,17.81,20.01,229888
18-Jun-21,17.01,19.19,17.01,18.80,276143
17-Jun-21,18.40,19.00,17.59,18.18,148868
16-Jun-21,20.20,20.21,17.40,18.62,387378
15-Jun-21,19.03,20.96,18.86,19.00,531294
14-Jun-21,19.76,20.38,18.01,18.01,141914
11-Jun-21,18.80,22.20,18.20,19.40,517919
10-Jun-21,19.03,19.35,16.10,18.52,440359
09-Jun-21,20.82,23.90,18.10,18.95,1502755
08-Jun-21,17.55,21.50,17.55,20.80,1056768
07-Jun-21,14.02,17.30,14.02,17.30,676720
04-Jun-21,13.94,14.88,13.86,14.60,237875
02-Jun-21,14.19,14.96,13.68,13.85,182872
01-Jun-21,13.98,14.19,13.15,13.77,123608
31-May-21,13.11,14.38,13.02,13.98,102057
28-May-21,13.21,13.89,13.21,13.38,62253
27-May-21,13.41,14.50,13.41,13.84,451266
26-May-21,13.65,13.65,13.05,13.57,236168
25-May-21,12.93,13.80,12.65,13.80,435644
24-May-21,12.11,12.64,11.83,12.62,115498

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MWET4

cotações, gráficos e mais...