Cotação atual, histórico e gráfico do papel: W1BK34
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 |
03/01/2022 | -2,03% | -0,89 | 43,03 | 43,03 | 43,03 | 43,03 | 17K | 1 |
28/12/2021 | 4,57% | 1,92 | 43,92 | 43,92 | 43,92 | 43,92 | 43 | 1 |
21/12/2021 | -4,96% | -2,19 | 42,00 | 42,00 | 42,00 | 42,00 | 336 | 1 |
24/11/2021 | -0,38% | -0,17 | 44,19 | 44,19 | 44,19 | 44,19 | 265 | 1 |
18/11/2021 | -1,86% | -0,84 | 44,36 | 44,36 | 44,36 | 44,36 | 88 | 1 |
17/11/2021 | -0,79% | -0,36 | 45,20 | 45,20 | 45,20 | 45,20 | 45 | 1 |
16/11/2021 | 1,13% | 0,51 | 45,56 | 45,56 | 45,56 | 45,56 | 18K | 1 |
11/11/2021 | -9,56% | -4,76 | 45,05 | 45,09 | 45,05 | 45,09 | 135 | 2 |
04/10/2021 | 0,00% | 0,00 | 49,81 | 49,81 | 49,81 | 49,81 | 49 | 1 |
06/09/2021 | 0,63% | 0,31 | 49,81 | 49,68 | 49,68 | 49,81 | 8K | 2 |
18/08/2021 | -1,49% | -0,75 | 49,50 | 49,50 | 49,50 | 49,50 | 3K | 1 |
|
13/08/2021 | -0,26% | -0,13 | 50,25 | 50,25 | 50,25 | 50,25 | 3K | 1 |
21/06/2021 | -3,71% | -1,94 | 50,38 | 50,55 | 50,38 | 50,55 | 8K | 3 |
08/06/2021 | -2,02% | -1,08 | 52,32 | 51,99 | 51,99 | 52,32 | 260 | 3 |
27/04/2021 | -0,34% | -0,18 | 53,40 | 53,40 | 53,40 | 53,40 | 373 | 1 |
20/04/2021 | -1,16% | -0,63 | 53,58 | 53,58 | 53,58 | 53,58 | 102K | 1 |
19/04/2021 | -1,04% | -0,57 | 54,21 | 54,21 | 54,21 | 54,21 | 103K | 1 |
16/04/2021 | -1,03% | -0,57 | 54,78 | 54,78 | 54,78 | 54,78 | 104K | 1 |
14/04/2021 | 2,22% | 1,20 | 55,35 | 55,55 | 55,35 | 55,55 | 554 | 2 |
09/04/2021 | 1,98% | 1,05 | 54,15 | 54,15 | 54,15 | 54,15 | 812 | 1 |
08/04/2021 | 1,53% | 0,80 | 53,10 | 53,09 | 53,09 | 53,10 | 72K | 2 |
31/03/2021 | -0,63% | -0,33 | 52,30 | 52,64 | 52,30 | 52,64 | 10K | 4 |
18/03/2021 | -8,87% | -5,12 | 52,63 | 52,75 | 52,63 | 52,75 | 843 | 2 |
09/03/2021 | 4,30% | 2,38 | 57,75 | 57,75 | 57,75 | 57,75 | 173 | 1 |
08/03/2021 | 0,00% | 0,00 | 55,37 | 55,37 | 55,37 | 55,37 | 55 | 1 |
05/03/2021 | 0,00% | 0,00 | 55,37 | 55,37 | 55,37 | 55,37 | 55 | 1 |
03/03/2021 | 3,96% | 2,11 | 55,37 | 54,68 | 54,68 | 55,37 | 71K | 3 |
02/03/2021 | 20,28% | 8,98 | 53,26 | 53,28 | 53,26 | 53,46 | 203K | 95 |
03/02/2021 | -1,20% | -0,54 | 44,28 | 44,28 | 44,28 | 44,28 | 44 | 1 |
28/01/2021 | -0,33% | -0,15 | 44,82 | 45,51 | 44,82 | 45,51 | 1K | 3 |
26/01/2021 | -2,15% | -0,99 | 44,97 | 45,35 | 44,97 | 45,35 | 2K | 2 |
22/01/2021 | 1,79% | 0,81 | 45,96 | 45,96 | 45,96 | 45,96 | 45 | 1 |
21/01/2021 | 1,51% | 0,67 | 45,15 | 44,85 | 44,85 | 45,24 | 180 | 4 |
20/01/2021 | 2,80% | 1,21 | 44,48 | 44,31 | 44,31 | 44,48 | 88 | 2 |
15/01/2021 | 1,17% | 0,50 | 43,27 | 42,88 | 42,88 | 43,27 | 129 | 3 |
14/01/2021 | 0,07% | 0,03 | 42,77 | 42,77 | 42,77 | 42,77 | 42 | 1 |
12/01/2021 | 0,00% | 0,00 | 42,74 | 42,74 | 42,74 | 42,74 | 854 | 1 |
11/01/2021 | 1,26% | 0,53 | 42,74 | 42,74 | 42,74 | 42,74 | 42 | 1 |
08/01/2021 | 0,69% | 0,29 | 42,21 | 42,42 | 42,21 | 42,42 | 2K | 2 |
07/01/2021 | 2,52% | 1,03 | 41,92 | 41,92 | 41,92 | 41,92 | 41 | 1 |
06/01/2021 | 3,21% | 1,27 | 40,89 | 41,14 | 40,89 | 41,14 | 33K | 3 |
05/01/2021 | 0,74% | 0,29 | 39,62 | 39,62 | 39,62 | 39,62 | 39 | 1 |
04/01/2021 | 1,42% | 0,55 | 39,33 | 38,95 | 38,95 | 39,33 | 2K | 2 |
29/12/2020 | -0,39% | -0,15 | 38,78 | 39,05 | 38,78 | 39,15 | 3K | 3 |
28/12/2020 | -0,46% | -0,18 | 38,93 | 38,93 | 38,93 | 38,93 | 38 | 1 |
04/12/2020 | 0,00% | 0,00 | 39,11 | 39,11 | 39,11 | 39,11 | 117 | 1 |
03/12/2020 | -1,26% | -0,50 | 39,11 | 39,11 | 39,11 | 39,11 | 39 | 1 |
30/11/2020 | -1,71% | -0,69 | 39,61 | 39,61 | 39,61 | 39,61 | 39 | 1 |
27/11/2020 | 7,04% | 2,65 | 40,30 | 40,30 | 40,30 | 40,30 | 3K | 1 |
16/11/2020 | 3,52% | 1,28 | 37,65 | 37,65 | 37,65 | 37,65 | 37 | 1 |
30/10/2020 | -1,06% | -0,39 | 36,37 | 36,37 | 36,37 | 36,37 | 30K | 1 |
28/10/2020 | - | - | 36,76 | 36,76 | 36,76 | 36,76 | 624 | 1 |
Date,Open,High,Low,Close,Volume
03-Jan-22,43.03,43.03,43.03,43.03,17212
28-Dec-21,43.92,43.92,43.92,43.92,43
21-Dec-21,42.00,42.00,42.00,42.00,336
24-Nov-21,44.19,44.19,44.19,44.19,265
18-Nov-21,44.36,44.36,44.36,44.36,88
17-Nov-21,45.20,45.20,45.20,45.20,45
16-Nov-21,45.56,45.56,45.56,45.56,18224
11-Nov-21,45.09,45.09,45.05,45.05,135
04-Oct-21,49.81,49.81,49.81,49.81,49
06-Sep-21,49.68,49.81,49.68,49.81,8018
18-Aug-21,49.50,49.50,49.50,49.50,2970
13-Aug-21,50.25,50.25,50.25,50.25,3015
21-Jun-21,50.55,50.55,50.38,50.38,8112
08-Jun-21,51.99,52.32,51.99,52.32,260
27-Apr-21,53.40,53.40,53.40,53.40,373
20-Apr-21,53.58,53.58,53.58,53.58,101802
19-Apr-21,54.21,54.21,54.21,54.21,102999
16-Apr-21,54.78,54.78,54.78,54.78,104082
14-Apr-21,55.55,55.55,55.35,55.35,554
09-Apr-21,54.15,54.15,54.15,54.15,812
08-Apr-21,53.09,53.10,53.09,53.10,72102
31-Mar-21,52.64,52.64,52.30,52.30,10389
18-Mar-21,52.75,52.75,52.63,52.63,843
09-Mar-21,57.75,57.75,57.75,57.75,173
08-Mar-21,55.37,55.37,55.37,55.37,55
05-Mar-21,55.37,55.37,55.37,55.37,55
03-Mar-21,54.68,55.37,54.68,55.37,71345
02-Mar-21,53.28,53.46,53.26,53.26,202506
03-Feb-21,44.28,44.28,44.28,44.28,44
28-Jan-21,45.51,45.51,44.82,44.82,1213
26-Jan-21,45.35,45.35,44.97,44.97,2203
22-Jan-21,45.96,45.96,45.96,45.96,45
21-Jan-21,44.85,45.24,44.85,45.15,180
20-Jan-21,44.31,44.48,44.31,44.48,88
15-Jan-21,42.88,43.27,42.88,43.27,129
14-Jan-21,42.77,42.77,42.77,42.77,42
12-Jan-21,42.74,42.74,42.74,42.74,854
11-Jan-21,42.74,42.74,42.74,42.74,42
08-Jan-21,42.42,42.42,42.21,42.21,1730
07-Jan-21,41.92,41.92,41.92,41.92,41
06-Jan-21,41.14,41.14,40.89,40.89,33239
05-Jan-21,39.62,39.62,39.62,39.62,39
04-Jan-21,38.95,39.33,38.95,39.33,1986
29-Dec-20,39.05,39.15,38.78,38.78,2811
28-Dec-20,38.93,38.93,38.93,38.93,38
04-Dec-20,39.11,39.11,39.11,39.11,117
03-Dec-20,39.11,39.11,39.11,39.11,39
30-Nov-20,39.61,39.61,39.61,39.61,39
27-Nov-20,40.30,40.30,40.30,40.30,3022
16-Nov-20,37.65,37.65,37.65,37.65,37
30-Oct-20,36.37,36.37,36.37,36.37,30005
28-Oct-20,36.76,36.76,36.76,36.76,624
*exoneração de responsabilidade e termos de uso