Cotação atual, histórico e gráfico do papel: W1AB34
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 |
01/07/2022 | 3,14% | 6,70 | 220,22 | 220,22 | 220,22 | 220,22 | 23K | 1 |
30/06/2022 | -0,84% | -1,80 | 213,52 | 213,36 | 213,36 | 213,52 | 8K | 2 |
29/06/2022 | -2,07% | -4,55 | 215,32 | 214,61 | 214,61 | 215,32 | 2K | 5 |
28/06/2022 | -1,84% | -4,12 | 219,87 | 219,87 | 219,87 | 219,87 | 2K | 1 |
27/06/2022 | 0,61% | 1,36 | 223,99 | 226,49 | 223,99 | 226,49 | 2K | 2 |
24/06/2022 | 5,59% | 11,79 | 222,63 | 222,63 | 222,63 | 222,63 | 8K | 1 |
23/06/2022 | -2,37% | -5,11 | 210,84 | 210,84 | 210,84 | 210,84 | 3K | 1 |
22/06/2022 | -1,41% | -3,08 | 215,95 | 215,95 | 215,95 | 215,95 | 3K | 1 |
21/06/2022 | 1,55% | 3,34 | 219,03 | 219,03 | 219,03 | 219,03 | 4K | 1 |
17/06/2022 | -2,83% | -6,29 | 215,69 | 215,69 | 215,69 | 215,69 | 5K | 1 |
15/06/2022 | 1,10% | 2,42 | 221,98 | 221,98 | 221,98 | 221,98 | 16K | 1 |
|
14/06/2022 | -0,15% | -0,32 | 219,56 | 219,88 | 219,56 | 219,88 | 9K | 3 |
13/06/2022 | -2,75% | -6,21 | 219,88 | 219,88 | 219,88 | 219,88 | 6K | 1 |
10/06/2022 | -1,31% | -2,99 | 226,09 | 229,08 | 226,09 | 229,08 | 27K | 3 |
09/06/2022 | 0,20% | 0,46 | 229,08 | 230,35 | 229,08 | 230,35 | 917 | 2 |
08/06/2022 | -0,70% | -1,61 | 228,62 | 228,62 | 228,62 | 228,62 | 2K | 1 |
07/06/2022 | 1,83% | 4,14 | 230,23 | 230,11 | 230,11 | 230,23 | 3K | 5 |
06/06/2022 | 0,26% | 0,59 | 226,09 | 226,09 | 226,09 | 226,09 | 2K | 1 |
02/06/2022 | 0,67% | 1,51 | 225,50 | 225,50 | 225,50 | 225,50 | 902 | 1 |
01/06/2022 | 0,04% | 0,08 | 223,99 | 223,99 | 223,99 | 223,99 | 2K | 1 |
31/05/2022 | -1,58% | -3,59 | 223,91 | 223,91 | 223,91 | 223,91 | 2K | 1 |
30/05/2022 | 0,62% | 1,40 | 227,50 | 227,50 | 227,50 | 227,50 | 227 | 1 |
27/05/2022 | 4,41% | 9,56 | 226,10 | 224,63 | 224,63 | 226,10 | 676 | 2 |
26/05/2022 | 2,09% | 4,43 | 216,54 | 215,91 | 215,91 | 216,54 | 2K | 3 |
25/05/2022 | 3,06% | 6,29 | 212,11 | 211,82 | 211,82 | 212,11 | 2K | 2 |
24/05/2022 | -2,58% | -5,44 | 205,82 | 205,82 | 205,82 | 205,82 | 1K | 1 |
23/05/2022 | 1,12% | 2,35 | 211,26 | 210,76 | 210,76 | 211,26 | 2K | 2 |
20/05/2022 | -2,71% | -5,81 | 208,91 | 207,97 | 207,97 | 208,91 | 2K | 3 |
19/05/2022 | -0,61% | -1,32 | 214,72 | 214,72 | 214,72 | 214,72 | 5K | 1 |
18/05/2022 | -2,41% | -5,33 | 216,04 | 216,04 | 216,04 | 216,04 | 3K | 1 |
17/05/2022 | 1,74% | 3,78 | 221,37 | 221,37 | 221,37 | 221,37 | 5K | 1 |
16/05/2022 | -1,53% | -3,37 | 217,59 | 218,46 | 217,59 | 218,46 | 653 | 2 |
13/05/2022 | 1,14% | 2,50 | 220,96 | 220,96 | 220,96 | 220,96 | 17K | 1 |
12/05/2022 | 0,20% | 0,44 | 218,46 | 218,46 | 218,46 | 218,46 | 655 | 1 |
11/05/2022 | -3,27% | -7,36 | 218,02 | 219,78 | 218,02 | 219,78 | 873 | 2 |
10/05/2022 | -0,38% | -0,87 | 225,38 | 224,84 | 224,84 | 225,38 | 1K | 2 |
09/05/2022 | 0,17% | 0,39 | 226,25 | 226,25 | 226,25 | 226,25 | 4K | 1 |
06/05/2022 | -1,12% | -2,55 | 225,86 | 225,86 | 225,86 | 225,86 | 2K | 1 |
05/05/2022 | -1,50% | -3,49 | 228,41 | 228,41 | 228,41 | 228,41 | 7K | 1 |
04/05/2022 | 0,78% | 1,79 | 231,90 | 231,90 | 231,90 | 231,90 | 2K | 1 |
03/05/2022 | -0,48% | -1,11 | 230,11 | 230,11 | 230,11 | 230,11 | 6K | 1 |
02/05/2022 | 2,81% | 6,33 | 231,22 | 231,22 | 231,22 | 231,22 | 6K | 1 |
29/04/2022 | -2,22% | -5,10 | 224,89 | 224,89 | 224,89 | 224,89 | 458K | 3 |
24/03/2022 | -1,55% | -3,61 | 229,99 | 229,99 | 229,99 | 229,99 | 11K | 1 |
24/02/2022 | -0,07% | -0,16 | 233,60 | 233,60 | 233,60 | 233,60 | 12K | 1 |
31/01/2022 | 0,62% | 1,44 | 233,76 | 233,76 | 233,76 | 233,76 | 233 | 1 |
28/01/2022 | -13,31% | -35,68 | 232,32 | 234,00 | 232,32 | 234,00 | 698 | 2 |
19/11/2021 | 2,29% | 6,00 | 268,00 | 268,00 | 268,00 | 268,00 | 536 | 1 |
22/10/2021 | 2,95% | 7,50 | 262,00 | 262,00 | 262,00 | 262,00 | 50K | 2 |
19/10/2021 | 0,99% | 2,50 | 254,50 | 252,25 | 252,00 | 255,25 | 85K | 274 |
18/10/2021 | 0,30% | 0,75 | 252,00 | 251,75 | 251,75 | 252,00 | 48K | 2 |
15/10/2021 | 2,43% | 5,97 | 251,25 | 251,34 | 251,25 | 251,50 | 15K | 3 |
05/10/2021 | 1,29% | 3,12 | 245,28 | 245,28 | 245,28 | 245,28 | 1K | 1 |
04/10/2021 | 3,35% | 7,86 | 242,16 | 241,92 | 241,92 | 243,12 | 3K | 12 |
01/10/2021 | -1,59% | -3,78 | 234,30 | 234,30 | 234,30 | 234,30 | 70K | 2 |
29/09/2021 | 1,28% | 3,02 | 238,08 | 232,19 | 232,19 | 240,00 | 6K | 4 |
13/09/2021 | 0,69% | 1,61 | 235,06 | 235,06 | 235,06 | 235,06 | 470 | 1 |
03/09/2021 | -0,29% | -0,69 | 233,45 | 235,00 | 233,45 | 235,00 | 3K | 2 |
02/09/2021 | 1,82% | 4,18 | 234,14 | 234,37 | 234,14 | 234,37 | 1K | 5 |
01/09/2021 | 0,00% | 0,00 | 229,96 | 229,96 | 229,96 | 229,96 | 11K | 1 |
31/08/2021 | -1,20% | -2,80 | 229,96 | 229,96 | 229,96 | 229,96 | 459 | 1 |
30/08/2021 | 0,11% | 0,26 | 232,76 | 233,22 | 232,76 | 233,22 | 1K | 2 |
13/08/2021 | -0,71% | -1,66 | 232,50 | 232,50 | 232,50 | 232,50 | 2K | 2 |
12/08/2021 | 0,93% | 2,16 | 234,16 | 234,16 | 234,16 | 234,16 | 1K | 2 |
11/08/2021 | 1,58% | 3,61 | 232,00 | 233,00 | 232,00 | 233,00 | 1K | 4 |
09/08/2021 | 3,61% | 7,95 | 228,39 | 228,39 | 228,39 | 228,39 | 2K | 1 |
04/08/2021 | 3,32% | 7,08 | 220,44 | 220,00 | 220,00 | 220,44 | 1K | 2 |
26/07/2021 | 0,20% | 0,42 | 213,36 | 213,36 | 213,15 | 213,36 | 4K | 19 |
22/07/2021 | -0,29% | -0,63 | 212,94 | 212,94 | 212,94 | 212,94 | 212 | 1 |
21/07/2021 | 3,67% | 7,56 | 213,57 | 213,78 | 213,57 | 213,78 | 3K | 12 |
19/07/2021 | -3,26% | -6,94 | 206,01 | 203,90 | 203,90 | 206,01 | 3K | 13 |
16/07/2021 | 1,20% | 2,53 | 212,95 | 212,95 | 212,95 | 212,95 | 212 | 1 |
14/07/2021 | 0,00% | 0,00 | 210,42 | 210,42 | 210,42 | 210,42 | 5K | 22 |
08/07/2021 | -0,80% | -1,70 | 210,42 | 210,42 | 210,42 | 210,42 | 77K | 1 |
07/07/2021 | 2,87% | 5,92 | 212,12 | 212,12 | 212,12 | 212,12 | 3K | 1 |
01/07/2021 | 0,19% | 0,40 | 206,20 | 206,20 | 206,20 | 207,20 | 3K | 7 |
30/06/2021 | 1,38% | 2,80 | 205,80 | 205,80 | 205,80 | 205,80 | 82K | 1 |
28/06/2021 | 0,50% | 1,00 | 203,00 | 203,40 | 203,00 | 203,40 | 4K | 20 |
22/06/2021 | 2,52% | 4,97 | 202,00 | 202,00 | 201,80 | 202,00 | 2K | 9 |
18/06/2021 | 0,32% | 0,63 | 197,03 | 197,03 | 197,03 | 197,03 | 197 | 1 |
17/06/2021 | -3,25% | -6,60 | 196,40 | 196,00 | 196,00 | 196,60 | 15K | 61 |
15/06/2021 | -2,65% | -5,53 | 203,00 | 203,60 | 203,00 | 203,60 | 6K | 31 |
11/06/2021 | 0,20% | 0,42 | 208,53 | 208,53 | 208,53 | 208,53 | 3K | 13 |
08/06/2021 | -0,50% | -1,05 | 208,11 | 208,32 | 208,11 | 208,32 | 5K | 23 |
04/06/2021 | -3,77% | -8,20 | 209,16 | 209,58 | 208,53 | 209,58 | 7K | 28 |
01/06/2021 | 0,93% | 2,00 | 217,36 | 217,36 | 217,36 | 217,36 | 3K | 15 |
28/05/2021 | -0,92% | -2,00 | 215,36 | 215,36 | 215,36 | 215,36 | 3K | 1 |
27/05/2021 | 0,61% | 1,32 | 217,36 | 217,36 | 217,36 | 217,36 | 2K | 11 |
26/05/2021 | -0,71% | -1,54 | 216,04 | 216,04 | 216,04 | 216,04 | 216 | 1 |
25/05/2021 | 2,08% | 4,43 | 217,58 | 217,14 | 217,14 | 217,58 | 3K | 14 |
21/05/2021 | 2,63% | 5,46 | 213,15 | 213,36 | 213,15 | 213,36 | 2K | 8 |
19/05/2021 | -3,04% | -6,51 | 207,69 | 207,06 | 206,85 | 207,90 | 107K | 128 |
14/05/2021 | -6,05% | -13,80 | 214,20 | 214,20 | 214,20 | 214,20 | 214 | 1 |
03/05/2021 | -1,89% | -4,40 | 228,00 | 228,00 | 228,00 | 228,00 | 2K | 1 |
27/04/2021 | -1,11% | -2,60 | 232,40 | 232,45 | 232,40 | 232,45 | 1K | 2 |
23/04/2021 | 4,04% | 9,13 | 235,00 | 235,00 | 235,00 | 235,00 | 38K | 1 |
16/04/2021 | 3,23% | 7,07 | 225,87 | 226,50 | 225,87 | 226,50 | 62K | 3 |
22/01/2021 | -2,41% | -5,40 | 218,80 | 219,01 | 218,80 | 219,01 | 5K | 2 |
11/01/2021 | 6,53% | 13,74 | 224,20 | 224,20 | 224,20 | 224,20 | 90K | 1 |
06/01/2021 | 10,48% | 19,96 | 210,46 | 210,46 | 210,46 | 210,46 | 84K | 1 |
04/01/2021 | -3,37% | -6,65 | 190,50 | 190,50 | 190,50 | 190,50 | 76K | 1 |
27/11/2020 | 5,85% | 10,89 | 197,15 | 197,15 | 197,15 | 197,15 | 2K | 1 |
09/11/2020 | 3,35% | 6,04 | 186,26 | 186,26 | 186,26 | 186,26 | 75K | 1 |
04/11/2020 | 6,01% | 10,22 | 180,22 | 179,97 | 179,97 | 180,22 | 142K | 5 |
28/07/2020 | 8,56% | 13,41 | 170,00 | 170,00 | 170,00 | 170,00 | 17K | 1 |
30/06/2020 | 46,22% | 49,50 | 156,59 | 156,59 | 156,59 | 156,59 | 16K | 2 |
20/03/2020 | - | - | 107,09 | 111,59 | 107,09 | 111,59 | 87K | 4 |
Date,Open,High,Low,Close,Volume
01-Jul-22,220.22,220.22,220.22,220.22,23123
30-Jun-22,213.36,213.52,213.36,213.52,7683
29-Jun-22,214.61,215.32,214.61,215.32,2150
28-Jun-22,219.87,219.87,219.87,219.87,1539
27-Jun-22,226.49,226.49,223.99,223.99,2242
24-Jun-22,222.63,222.63,222.63,222.63,8459
23-Jun-22,210.84,210.84,210.84,210.84,3162
22-Jun-22,215.95,215.95,215.95,215.95,3455
21-Jun-22,219.03,219.03,219.03,219.03,3723
17-Jun-22,215.69,215.69,215.69,215.69,5176
15-Jun-22,221.98,221.98,221.98,221.98,16426
14-Jun-22,219.88,219.88,219.56,219.56,9011
13-Jun-22,219.88,219.88,219.88,219.88,6376
10-Jun-22,229.08,229.08,226.09,226.09,26525
09-Jun-22,230.35,230.35,229.08,229.08,917
08-Jun-22,228.62,228.62,228.62,228.62,1600
07-Jun-22,230.11,230.23,230.11,230.23,2532
06-Jun-22,226.09,226.09,226.09,226.09,2486
02-Jun-22,225.50,225.50,225.50,225.50,902
01-Jun-22,223.99,223.99,223.99,223.99,2463
31-May-22,223.91,223.91,223.91,223.91,1791
30-May-22,227.50,227.50,227.50,227.50,227
27-May-22,224.63,226.10,224.63,226.10,676
26-May-22,215.91,216.54,215.91,216.54,2164
25-May-22,211.82,212.11,211.82,212.11,1695
24-May-22,205.82,205.82,205.82,205.82,1440
23-May-22,210.76,211.26,210.76,211.26,2323
20-May-22,207.97,208.91,207.97,208.91,1669
19-May-22,214.72,214.72,214.72,214.72,4509
18-May-22,216.04,216.04,216.04,216.04,2592
17-May-22,221.37,221.37,221.37,221.37,4648
16-May-22,218.46,218.46,217.59,217.59,653
13-May-22,220.96,220.96,220.96,220.96,17013
12-May-22,218.46,218.46,218.46,218.46,655
11-May-22,219.78,219.78,218.02,218.02,873
10-May-22,224.84,225.38,224.84,225.38,1126
09-May-22,226.25,226.25,226.25,226.25,3846
06-May-22,225.86,225.86,225.86,225.86,2484
05-May-22,228.41,228.41,228.41,228.41,6852
04-May-22,231.90,231.90,231.90,231.90,1855
03-May-22,230.11,230.11,230.11,230.11,5522
02-May-22,231.22,231.22,231.22,231.22,6242
29-Apr-22,224.89,224.89,224.89,224.89,458325
24-Mar-22,229.99,229.99,229.99,229.99,11499
24-Feb-22,233.60,233.60,233.60,233.60,11680
31-Jan-22,233.76,233.76,233.76,233.76,233
28-Jan-22,234.00,234.00,232.32,232.32,698
19-Nov-21,268.00,268.00,268.00,268.00,536
22-Oct-21,262.00,262.00,262.00,262.00,49780
19-Oct-21,252.25,255.25,252.00,254.50,84820
18-Oct-21,251.75,252.00,251.75,252.00,48383
15-Oct-21,251.34,251.50,251.25,251.25,15326
05-Oct-21,245.28,245.28,245.28,245.28,1226
04-Oct-21,241.92,243.12,241.92,242.16,3148
01-Oct-21,234.30,234.30,234.30,234.30,70290
29-Sep-21,232.19,240.00,232.19,238.08,5672
13-Sep-21,235.06,235.06,235.06,235.06,470
03-Sep-21,235.00,235.00,233.45,233.45,3050
02-Sep-21,234.37,234.37,234.14,234.14,1170
01-Sep-21,229.96,229.96,229.96,229.96,11498
31-Aug-21,229.96,229.96,229.96,229.96,459
30-Aug-21,233.22,233.22,232.76,232.76,1397
13-Aug-21,232.50,232.50,232.50,232.50,1627
12-Aug-21,234.16,234.16,234.16,234.16,1170
11-Aug-21,233.00,233.00,232.00,232.00,1162
09-Aug-21,228.39,228.39,228.39,228.39,2283
04-Aug-21,220.00,220.44,220.00,220.44,1322
26-Jul-21,213.36,213.36,213.15,213.36,4053
22-Jul-21,212.94,212.94,212.94,212.94,212
21-Jul-21,213.78,213.78,213.57,213.57,2563
19-Jul-21,203.90,206.01,203.90,206.01,3487
16-Jul-21,212.95,212.95,212.95,212.95,212
14-Jul-21,210.42,210.42,210.42,210.42,4839
08-Jul-21,210.42,210.42,210.42,210.42,77224
07-Jul-21,212.12,212.12,212.12,212.12,2545
01-Jul-21,206.20,207.20,206.20,206.20,2895
30-Jun-21,205.80,205.80,205.80,205.80,82320
28-Jun-21,203.40,203.40,203.00,203.00,4062
22-Jun-21,202.00,202.00,201.80,202.00,1817
18-Jun-21,197.03,197.03,197.03,197.03,197
17-Jun-21,196.00,196.60,196.00,196.40,15115
15-Jun-21,203.60,203.60,203.00,203.00,6304
11-Jun-21,208.53,208.53,208.53,208.53,2710
08-Jun-21,208.32,208.32,208.11,208.11,4786
04-Jun-21,209.58,209.58,208.53,209.16,7320
01-Jun-21,217.36,217.36,217.36,217.36,3260
28-May-21,215.36,215.36,215.36,215.36,3230
27-May-21,217.36,217.36,217.36,217.36,2390
26-May-21,216.04,216.04,216.04,216.04,216
25-May-21,217.14,217.58,217.14,217.58,3040
21-May-21,213.36,213.36,213.15,213.15,1705
19-May-21,207.06,207.90,206.85,207.69,107034
14-May-21,214.20,214.20,214.20,214.20,214
03-May-21,228.00,228.00,228.00,228.00,2280
27-Apr-21,232.45,232.45,232.40,232.40,1162
23-Apr-21,235.00,235.00,235.00,235.00,37600
16-Apr-21,226.50,226.50,225.87,225.87,61750
22-Jan-21,219.01,219.01,218.80,218.80,4815
11-Jan-21,224.20,224.20,224.20,224.20,89680
06-Jan-21,210.46,210.46,210.46,210.46,84184
04-Jan-21,190.50,190.50,190.50,190.50,76200
27-Nov-20,197.15,197.15,197.15,197.15,2168
09-Nov-20,186.26,186.26,186.26,186.26,74504
04-Nov-20,179.97,180.22,179.97,180.22,142089
28-Jul-20,170.00,170.00,170.00,170.00,17000
30-Jun-20,156.59,156.59,156.59,156.59,15659
20-Mar-20,111.59,111.59,107.09,107.09,87472
*exoneração de responsabilidade e termos de uso