Cotação atual, histórico e gráfico do papel: W1EC34
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 |
| 17/04/2024 | -0,30% | -0,61 | 205,59 | 205,59 | 205,59 | 205,59 | 1K | 2 |
| 16/04/2024 | -0,31% | -0,65 | 206,20 | 203,60 | 203,60 | 206,20 | 409 | 2 |
| 03/04/2024 | 1,60% | 3,25 | 206,85 | 206,85 | 206,85 | 206,85 | 206 | 1 |
| 20/03/2024 | 0,89% | 1,80 | 203,60 | 203,60 | 203,60 | 203,60 | 203 | 1 |
| 13/03/2024 | -0,39% | -0,80 | 201,80 | 202,60 | 201,80 | 203,00 | 607 | 3 |
| 12/03/2024 | 2,74% | 5,40 | 202,60 | 202,60 | 202,60 | 202,60 | 405 | 1 |
| 05/03/2024 | 0,09% | 0,17 | 197,20 | 197,20 | 197,20 | 197,20 | 23K | 1 |
| 04/03/2024 | 2,09% | 4,03 | 197,03 | 197,03 | 197,03 | 197,03 | 3K | 1 |
| 01/03/2024 | -1,67% | -3,27 | 193,00 | 192,60 | 192,60 | 193,00 | 2K | 2 |
| 29/02/2024 | 2,58% | 4,94 | 196,27 | 196,27 | 196,27 | 196,27 | 7K | 1 |
| 27/02/2024 | -2,68% | -5,27 | 191,33 | 191,71 | 191,33 | 191,71 | 574 | 2 |
| 22/02/2024 | -0,41% | -0,81 | 196,60 | 196,60 | 196,60 | 196,60 | 196 | 1 |
| 21/02/2024 | 1,76% | 3,42 | 197,41 | 197,41 | 197,41 | 197,41 | 3K | 1 |
| 20/02/2024 | -0,50% | -0,98 | 193,99 | 194,87 | 193,99 | 194,87 | 3K | 3 |
| 19/02/2024 | 0,05% | 0,10 | 194,97 | 194,87 | 194,87 | 194,97 | 4K | 3 |
| 08/02/2024 | 0,00% | 0,00 | 194,87 | 195,70 | 194,87 | 195,70 | 2K | 2 |
| 07/02/2024 | -3,15% | -6,33 | 194,87 | 194,76 | 194,76 | 194,87 | 1K | 2 |
| 01/02/2024 | 0,00% | 0,00 | 201,20 | 201,20 | 201,20 | 201,20 | 201 | 1 |
| 31/01/2024 | 1,51% | 3,00 | 201,20 | 201,20 | 201,20 | 201,20 | 1K | 1 |
| 29/01/2024 | -0,88% | -1,75 | 198,20 | 198,20 | 198,20 | 198,20 | 198 | 1 |
| 11/01/2024 | -4,76% | -10,00 | 199,95 | 199,95 | 199,95 | 199,95 | 199 | 1 |
| 05/01/2024 | 4,14% | 8,35 | 209,95 | 209,95 | 209,95 | 209,95 | 21K | 1 |
| 21/12/2023 | 1,72% | 3,40 | 201,60 | 201,60 | 201,60 | 201,60 | 403 | 1 |
| 22/11/2023 | -0,17% | -0,33 | 198,20 | 198,20 | 198,20 | 198,20 | 792 | 1 |
| 21/11/2023 | -0,73% | -1,47 | 198,53 | 198,53 | 198,53 | 198,53 | 198 | 1 |
| 16/11/2023 | 0,40% | 0,80 | 200,00 | 200,00 | 200,00 | 200,00 | 200 | 1 |
| 10/11/2023 | -2,21% | -4,50 | 199,20 | 199,20 | 199,20 | 199,20 | 199 | 1 |
| 06/11/2023 | -1,72% | -3,57 | 203,70 | 211,40 | 203,70 | 211,40 | 620 | 3 |
| 26/09/2023 | -1,30% | -2,72 | 207,27 | 207,27 | 207,27 | 207,27 | 207 | 1 |
| 25/09/2023 | -0,70% | -1,47 | 209,99 | 209,99 | 209,99 | 209,99 | 209 | 1 |
| 15/09/2023 | 0,00% | -0,01 | 211,46 | 211,46 | 211,46 | 211,46 | 211 | 1 |
| 14/09/2023 | 2,97% | 6,09 | 211,47 | 211,06 | 211,06 | 211,47 | 422 | 2 |
| 05/09/2023 | -0,85% | -1,76 | 205,38 | 204,65 | 204,65 | 205,38 | 410 | 2 |
| 01/09/2023 | 0,00% | 0,00 | 207,14 | 207,14 | 207,14 | 207,14 | 207 | 1 |
| 30/08/2023 | -0,47% | -0,97 | 207,14 | 207,14 | 207,14 | 207,14 | 207 | 1 |
| 23/08/2023 | -1,11% | -2,34 | 208,11 | 208,11 | 208,11 | 208,11 | 208 | 1 |
| 22/08/2023 | -0,08% | -0,16 | 210,45 | 210,45 | 210,45 | 210,45 | 210 | 1 |
| 15/08/2023 | -1,48% | -3,17 | 210,61 | 212,00 | 210,61 | 212,00 | 422 | 2 |
| 14/08/2023 | -0,08% | -0,17 | 213,78 | 213,78 | 213,78 | 213,78 | 427 | 1 |
| 08/08/2023 | 0,00% | 0,00 | 213,95 | 213,50 | 213,50 | 213,95 | 4K | 2 |
| 04/08/2023 | -1,51% | -3,29 | 213,95 | 217,24 | 213,95 | 217,24 | 9K | 3 |
| 17/07/2023 | -0,34% | -0,74 | 217,24 | 248,49 | 217,24 | 248,49 | 2K | 7 |
| 05/07/2023 | 1,37% | 2,94 | 217,98 | 217,98 | 217,98 | 217,98 | 871 | 2 |
| 03/07/2023 | -11,51% | -27,96 | 215,04 | 243,00 | 213,82 | 243,00 | 3K | 5 |
| 22/12/2022 | 7,24% | 16,41 | 243,00 | 243,00 | 243,00 | 243,00 | 243 | 1 |
| 06/10/2022 | -8,64% | -21,42 | 226,59 | 226,59 | 226,59 | 226,59 | 226 | 1 |
| 25/04/2022 | 4,14% | 9,86 | 248,01 | 248,01 | 248,01 | 248,01 | 248 | 1 |
| 07/03/2022 | 0,00% | 0,00 | 238,15 | 238,15 | 238,15 | 238,15 | 238 | 1 |
| 04/03/2022 | 3,54% | 8,15 | 238,15 | 234,00 | 234,00 | 238,15 | 943 | 4 |
| 16/02/2022 | -2,71% | -6,40 | 230,00 | 230,00 | 230,00 | 230,00 | 1K | 2 |
| 14/02/2022 | -1,50% | -3,60 | 236,40 | 236,40 | 236,40 | 236,40 | 236 | 1 |
| 11/02/2022 | -2,04% | -5,00 | 240,00 | 240,00 | 240,00 | 240,00 | 4K | 2 |
| 10/02/2022 | -7,05% | -18,57 | 245,00 | 249,99 | 245,00 | 249,99 | 494 | 2 |
| 31/01/2022 | 0,00% | 0,00 | 263,57 | 263,57 | 263,57 | 263,57 | 1K | 1 |
| 12/01/2022 | -2,77% | -7,52 | 263,57 | 263,57 | 263,57 | 263,57 | 158K | 1 |
| 23/12/2021 | -1,05% | -2,89 | 271,09 | 271,09 | 271,09 | 271,09 | 163K | 2 |
| 20/12/2021 | 2,60% | 6,95 | 273,98 | 273,11 | 273,11 | 273,98 | 575K | 10 |
| 13/12/2021 | 6,03% | 15,18 | 267,03 | 267,03 | 267,03 | 267,03 | 401K | 3 |
| 03/08/2021 | 3,26% | 7,94 | 251,85 | 251,85 | 251,85 | 251,85 | 151K | 1 |
| 28/07/2021 | -1,94% | -4,82 | 243,91 | 244,51 | 243,26 | 244,51 | 730K | 10 |
| 20/07/2021 | 4,96% | 11,76 | 248,73 | 248,73 | 248,73 | 248,73 | 248 | 1 |
| 14/07/2021 | -0,77% | -1,83 | 236,97 | 236,97 | 236,97 | 236,97 | 355K | 5 |
| 13/07/2021 | 5,28% | 11,98 | 238,80 | 238,80 | 238,80 | 238,80 | 238 | 1 |
| 02/07/2021 | 1,78% | 3,96 | 226,82 | 226,82 | 226,82 | 226,82 | 1K | 1 |
| 30/06/2021 | 1,30% | 2,86 | 222,86 | 222,86 | 222,86 | 222,86 | 67K | 1 |
| 24/06/2021 | -3,09% | -7,01 | 220,00 | 220,00 | 220,00 | 220,00 | 48K | 1 |
| 21/06/2021 | -1,85% | -4,29 | 227,01 | 227,01 | 227,01 | 227,01 | 5K | 1 |
| 18/06/2021 | -1,57% | -3,70 | 231,30 | 230,69 | 230,69 | 231,30 | 4K | 3 |
| 07/06/2021 | -0,99% | -2,36 | 235,00 | 235,00 | 235,00 | 235,00 | 3K | 1 |
| 04/06/2021 | -7,19% | -18,39 | 237,36 | 237,00 | 237,00 | 237,36 | 4K | 2 |
| 24/05/2021 | 0,22% | 0,55 | 255,75 | 255,70 | 255,70 | 255,75 | 6K | 3 |
| 14/05/2021 | -1,39% | -3,60 | 255,20 | 255,20 | 255,20 | 255,20 | 2K | 3 |
| 06/05/2021 | -3,07% | -8,20 | 258,80 | 258,80 | 258,80 | 258,80 | 2K | 1 |
| 23/04/2021 | -0,13% | -0,35 | 267,00 | 267,00 | 267,00 | 267,00 | 267 | 1 |
| 22/04/2021 | 0,90% | 2,38 | 267,35 | 267,35 | 267,35 | 267,35 | 8K | 1 |
| 14/04/2021 | 1,13% | 2,97 | 264,97 | 264,98 | 264,97 | 266,68 | 201K | 8 |
| 06/04/2021 | -1,58% | -4,20 | 262,00 | 262,00 | 262,00 | 262,00 | 1K | 1 |
| 01/04/2021 | -0,11% | -0,30 | 266,20 | 266,20 | 266,20 | 266,20 | 266 | 1 |
| 26/03/2021 | 19,40% | 43,30 | 266,50 | 263,01 | 263,00 | 266,50 | 8K | 5 |
| 22/02/2021 | -0,58% | -1,30 | 223,20 | 227,20 | 222,00 | 227,20 | 3K | 4 |
| 19/02/2021 | -1,10% | -2,50 | 224,50 | 225,20 | 224,50 | 225,20 | 674 | 2 |
| 18/02/2021 | -4,22% | -10,00 | 227,00 | 224,00 | 223,00 | 227,00 | 3K | 4 |
| 26/01/2021 | 3,55% | 8,13 | 237,00 | 236,12 | 235,10 | 237,50 | 31K | 7 |
| 13/01/2021 | -4,56% | -10,94 | 228,87 | 228,87 | 228,87 | 228,87 | 20K | 1 |
| 11/01/2021 | 0,89% | 2,12 | 239,81 | 239,81 | 239,81 | 239,81 | 72K | 2 |
| 08/01/2021 | -1,90% | -4,61 | 237,69 | 237,69 | 237,69 | 237,69 | 237 | 1 |
| 06/01/2021 | 1,51% | 3,60 | 242,30 | 241,91 | 241,91 | 242,50 | 146K | 6 |
| 14/12/2020 | -0,12% | -0,29 | 238,70 | 238,70 | 238,70 | 238,70 | 72K | 1 |
| 08/12/2020 | -5,61% | -14,21 | 238,99 | 242,08 | 238,99 | 242,08 | 2K | 2 |
| 30/11/2020 | -10,53% | -29,80 | 253,20 | 254,99 | 253,20 | 254,99 | 77K | 3 |
| 09/11/2020 | -0,26% | -0,75 | 283,00 | 284,49 | 283,00 | 284,49 | 567 | 2 |
| 21/10/2020 | 52,37% | 97,53 | 283,75 | 283,83 | 283,75 | 283,83 | 156K | 3 |
| 23/03/2020 | - | - | 186,22 | 186,22 | 186,22 | 186,22 | 56K | 2 |
Date,Open,High,Low,Close,Volume
17-Apr-24,205.59,205.59,205.59,205.59,1027
16-Apr-24,203.60,206.20,203.60,206.20,409
03-Apr-24,206.85,206.85,206.85,206.85,206
20-Mar-24,203.60,203.60,203.60,203.60,203
13-Mar-24,202.60,203.00,201.80,201.80,607
12-Mar-24,202.60,202.60,202.60,202.60,405
05-Mar-24,197.20,197.20,197.20,197.20,22678
04-Mar-24,197.03,197.03,197.03,197.03,2955
01-Mar-24,192.60,193.00,192.60,193.00,2122
29-Feb-24,196.27,196.27,196.27,196.27,6673
27-Feb-24,191.71,191.71,191.33,191.33,574
22-Feb-24,196.60,196.60,196.60,196.60,196
21-Feb-24,197.41,197.41,197.41,197.41,2961
20-Feb-24,194.87,194.87,193.99,193.99,2914
19-Feb-24,194.87,194.97,194.87,194.97,4093
08-Feb-24,195.70,195.70,194.87,194.87,2151
07-Feb-24,194.76,194.87,194.76,194.87,1169
01-Feb-24,201.20,201.20,201.20,201.20,201
31-Jan-24,201.20,201.20,201.20,201.20,1006
29-Jan-24,198.20,198.20,198.20,198.20,198
11-Jan-24,199.95,199.95,199.95,199.95,199
05-Jan-24,209.95,209.95,209.95,209.95,20995
21-Dec-23,201.60,201.60,201.60,201.60,403
22-Nov-23,198.20,198.20,198.20,198.20,792
21-Nov-23,198.53,198.53,198.53,198.53,198
16-Nov-23,200.00,200.00,200.00,200.00,200
10-Nov-23,199.20,199.20,199.20,199.20,199
06-Nov-23,211.40,211.40,203.70,203.70,620
26-Sep-23,207.27,207.27,207.27,207.27,207
25-Sep-23,209.99,209.99,209.99,209.99,209
15-Sep-23,211.46,211.46,211.46,211.46,211
14-Sep-23,211.06,211.47,211.06,211.47,422
05-Sep-23,204.65,205.38,204.65,205.38,410
01-Sep-23,207.14,207.14,207.14,207.14,207
30-Aug-23,207.14,207.14,207.14,207.14,207
23-Aug-23,208.11,208.11,208.11,208.11,208
22-Aug-23,210.45,210.45,210.45,210.45,210
15-Aug-23,212.00,212.00,210.61,210.61,422
14-Aug-23,213.78,213.78,213.78,213.78,427
08-Aug-23,213.50,213.95,213.50,213.95,3629
04-Aug-23,217.24,217.24,213.95,213.95,8838
17-Jul-23,248.49,248.49,217.24,217.24,2270
05-Jul-23,217.98,217.98,217.98,217.98,871
03-Jul-23,243.00,243.00,213.82,215.04,2905
22-Dec-22,243.00,243.00,243.00,243.00,243
06-Oct-22,226.59,226.59,226.59,226.59,226
25-Apr-22,248.01,248.01,248.01,248.01,248
07-Mar-22,238.15,238.15,238.15,238.15,238
04-Mar-22,234.00,238.15,234.00,238.15,943
16-Feb-22,230.00,230.00,230.00,230.00,1150
14-Feb-22,236.40,236.40,236.40,236.40,236
11-Feb-22,240.00,240.00,240.00,240.00,3840
10-Feb-22,249.99,249.99,245.00,245.00,494
31-Jan-22,263.57,263.57,263.57,263.57,1317
12-Jan-22,263.57,263.57,263.57,263.57,158142
23-Dec-21,271.09,271.09,271.09,271.09,162654
20-Dec-21,273.11,273.98,273.11,273.98,574836
13-Dec-21,267.03,267.03,267.03,267.03,400545
03-Aug-21,251.85,251.85,251.85,251.85,151110
28-Jul-21,244.51,244.51,243.26,243.91,730238
20-Jul-21,248.73,248.73,248.73,248.73,248
14-Jul-21,236.97,236.97,236.97,236.97,355455
13-Jul-21,238.80,238.80,238.80,238.80,238
02-Jul-21,226.82,226.82,226.82,226.82,1134
30-Jun-21,222.86,222.86,222.86,222.86,66858
24-Jun-21,220.00,220.00,220.00,220.00,48400
21-Jun-21,227.01,227.01,227.01,227.01,4540
18-Jun-21,230.69,231.30,230.69,231.30,4388
07-Jun-21,235.00,235.00,235.00,235.00,3290
04-Jun-21,237.00,237.36,237.00,237.36,3555
24-May-21,255.70,255.75,255.70,255.75,5881
14-May-21,255.20,255.20,255.20,255.20,1786
06-May-21,258.80,258.80,258.80,258.80,2070
23-Apr-21,267.00,267.00,267.00,267.00,267
22-Apr-21,267.35,267.35,267.35,267.35,8020
14-Apr-21,264.98,266.68,264.97,264.97,200798
06-Apr-21,262.00,262.00,262.00,262.00,1048
01-Apr-21,266.20,266.20,266.20,266.20,266
26-Mar-21,263.01,266.50,263.00,266.50,7916
22-Feb-21,227.20,227.20,222.00,223.20,3355
19-Feb-21,225.20,225.20,224.50,224.50,674
18-Feb-21,224.00,227.00,223.00,227.00,3147
26-Jan-21,236.12,237.50,235.10,237.00,31020
13-Jan-21,228.87,228.87,228.87,228.87,19911
11-Jan-21,239.81,239.81,239.81,239.81,71943
08-Jan-21,237.69,237.69,237.69,237.69,237
06-Jan-21,241.91,242.50,241.91,242.30,145505
14-Dec-20,238.70,238.70,238.70,238.70,71610
08-Dec-20,242.08,242.08,238.99,238.99,2405
30-Nov-20,254.99,254.99,253.20,253.20,77005
09-Nov-20,284.49,284.49,283.00,283.00,567
21-Oct-20,283.83,283.83,283.75,283.75,156086
23-Mar-20,186.22,186.22,186.22,186.22,55866
*exoneração de responsabilidade e termos de uso