Cotação atual, histórico e gráfico do papel: W1HR34
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 |
| 16/09/2021 | -1,45% | -4,15 | 281,13 | 281,13 | 281,13 | 281,13 | 843 | 1 |
| 14/09/2021 | -0,43% | -1,24 | 285,28 | 285,28 | 285,28 | 285,28 | 1K | 1 |
| 26/07/2021 | 1,78% | 5,02 | 286,52 | 285,07 | 285,07 | 286,52 | 171K | 2 |
| 23/07/2021 | 3,31% | 9,01 | 281,50 | 281,50 | 281,50 | 281,50 | 1K | 1 |
| 22/07/2021 | -2,58% | -7,23 | 272,49 | 272,49 | 272,49 | 272,49 | 1K | 1 |
| 20/07/2021 | 2,57% | 7,02 | 279,72 | 279,72 | 279,72 | 279,72 | 559 | 1 |
| 30/06/2021 | 2,33% | 6,20 | 272,70 | 272,70 | 272,70 | 272,70 | 109K | 1 |
| 28/06/2021 | 0,31% | 0,82 | 266,50 | 267,83 | 266,50 | 267,83 | 1K | 2 |
| 17/06/2021 | -9,56% | -28,09 | 265,68 | 265,68 | 265,68 | 265,68 | 1K | 1 |
| 07/06/2021 | -5,65% | -17,59 | 293,77 | 293,77 | 293,77 | 293,77 | 5K | 1 |
| 28/05/2021 | -1,22% | -3,84 | 311,36 | 311,36 | 311,36 | 311,36 | 3K | 1 |
|
|
| 24/05/2021 | -0,58% | -1,85 | 315,20 | 315,20 | 315,20 | 315,20 | 945 | 1 |
| 21/05/2021 | -2,83% | -9,23 | 317,05 | 317,43 | 317,05 | 317,43 | 3K | 4 |
| 27/04/2021 | -1,75% | -5,82 | 326,28 | 327,57 | 326,28 | 327,57 | 7K | 4 |
| 13/04/2021 | -1,42% | -4,80 | 332,10 | 332,10 | 332,10 | 332,10 | 332 | 1 |
| 09/04/2021 | 3,07% | 10,02 | 336,90 | 327,90 | 327,90 | 336,90 | 6K | 2 |
| 07/04/2021 | 1,20% | 3,88 | 326,88 | 326,88 | 326,88 | 326,88 | 326 | 1 |
| 05/04/2021 | 17,80% | 48,80 | 323,00 | 321,54 | 321,54 | 323,00 | 86K | 21 |
| 03/03/2021 | 0,44% | 1,20 | 274,20 | 274,20 | 274,20 | 274,20 | 274 | 1 |
| 01/03/2021 | 3,21% | 8,50 | 273,00 | 273,00 | 273,00 | 273,00 | 819 | 1 |
| 26/02/2021 | 0,38% | 1,00 | 264,50 | 264,00 | 264,00 | 264,50 | 11K | 2 |
| 22/02/2021 | 1,35% | 3,50 | 263,50 | 263,50 | 263,50 | 263,50 | 4K | 1 |
| 18/02/2021 | -6,47% | -18,00 | 260,00 | 266,99 | 260,00 | 266,99 | 2K | 4 |
| 27/01/2021 | 1,46% | 4,00 | 278,00 | 278,00 | 278,00 | 278,00 | 3K | 1 |
| 26/01/2021 | 3,01% | 8,00 | 274,00 | 272,00 | 272,00 | 274,00 | 5K | 2 |
| 19/01/2021 | 3,36% | 8,64 | 266,00 | 266,00 | 266,00 | 266,00 | 266 | 1 |
| 13/01/2021 | 3,36% | 8,36 | 257,36 | 252,27 | 252,27 | 257,36 | 764 | 3 |
| 11/01/2021 | 5,63% | 13,28 | 249,00 | 249,31 | 249,00 | 249,31 | 35K | 2 |
| 06/01/2021 | 1,63% | 3,79 | 235,72 | 235,72 | 235,72 | 235,72 | 94K | 1 |
| 05/01/2021 | 0,18% | 0,42 | 231,93 | 231,93 | 231,93 | 231,93 | 93K | 4 |
| 04/01/2021 | -5,04% | -12,29 | 231,51 | 231,00 | 231,00 | 232,00 | 96K | 3 |
| 16/12/2020 | 2,40% | 5,71 | 243,80 | 241,38 | 241,38 | 243,80 | 485 | 2 |
| 15/12/2020 | -0,38% | -0,90 | 238,09 | 238,09 | 238,09 | 238,09 | 20K | 1 |
| 14/12/2020 | 3,04% | 7,05 | 238,99 | 238,99 | 238,99 | 238,99 | 238 | 1 |
| 10/12/2020 | -2,14% | -5,06 | 231,94 | 231,94 | 231,94 | 231,94 | 695 | 1 |
| 08/12/2020 | -0,63% | -1,50 | 237,00 | 237,00 | 237,00 | 237,00 | 2K | 1 |
| 04/12/2020 | -0,70% | -1,67 | 238,50 | 238,50 | 238,50 | 238,50 | 2K | 1 |
| 03/12/2020 | -0,59% | -1,42 | 240,17 | 238,00 | 238,00 | 240,17 | 86K | 3 |
| 02/12/2020 | -5,26% | -13,41 | 241,59 | 244,82 | 241,00 | 244,82 | 6K | 4 |
| 01/12/2020 | -2,97% | -7,80 | 255,00 | 255,00 | 255,00 | 255,00 | 3K | 1 |
| 25/11/2020 | 3,18% | 8,10 | 262,80 | 262,80 | 262,80 | 262,80 | 262 | 1 |
| 18/11/2020 | 0,00% | 0,00 | 254,70 | 254,70 | 254,70 | 254,70 | 3K | 1 |
| 17/11/2020 | -1,17% | -3,01 | 254,70 | 254,70 | 254,70 | 254,70 | 5K | 1 |
| 13/11/2020 | 3,37% | 8,41 | 257,71 | 251,50 | 251,50 | 257,71 | 4K | 2 |
| 12/11/2020 | 0,14% | 0,36 | 249,30 | 249,30 | 249,30 | 249,30 | 7K | 1 |
| 11/11/2020 | 1,40% | 3,43 | 248,94 | 247,30 | 247,30 | 249,90 | 7K | 4 |
| 09/11/2020 | -9,86% | -26,87 | 245,51 | 267,62 | 245,51 | 268,01 | 343K | 8 |
| 22/10/2020 | -5,35% | -15,41 | 272,38 | 274,71 | 269,50 | 286,71 | 850K | 14 |
| 16/10/2020 | 1,35% | 3,84 | 287,79 | 288,64 | 287,79 | 288,64 | 3K | 2 |
| 15/10/2020 | 0,71% | 1,99 | 283,95 | 283,95 | 283,95 | 283,95 | 6K | 1 |
| 14/10/2020 | 0,48% | 1,36 | 281,96 | 281,96 | 281,96 | 281,96 | 6K | 1 |
| 13/10/2020 | -0,50% | -1,40 | 280,60 | 282,31 | 280,60 | 282,31 | 6K | 2 |
| 09/10/2020 | 9,47% | 24,40 | 282,00 | 282,00 | 282,00 | 282,00 | 8K | 1 |
| 30/09/2020 | -1,26% | -3,30 | 257,60 | 257,60 | 257,60 | 257,60 | 2K | 1 |
| 28/09/2020 | 57,34% | 95,08 | 260,90 | 260,90 | 260,90 | 260,90 | 29K | 1 |
| 22/06/2020 | 4,35% | 6,91 | 165,82 | 165,82 | 165,82 | 165,82 | 50K | 1 |
| 07/05/2020 | 40,89% | 46,12 | 158,91 | 159,00 | 158,91 | 159,00 | 79K | 3 |
| 19/03/2020 | -24,15% | -35,91 | 112,79 | 112,79 | 112,79 | 112,79 | 45K | 1 |
| 03/03/2020 | - | - | 148,70 | 148,70 | 148,70 | 148,70 | 59K | 1 |
Date,Open,High,Low,Close,Volume
16-Sep-21,281.13,281.13,281.13,281.13,843
14-Sep-21,285.28,285.28,285.28,285.28,1426
26-Jul-21,285.07,286.52,285.07,286.52,171477
23-Jul-21,281.50,281.50,281.50,281.50,1407
22-Jul-21,272.49,272.49,272.49,272.49,1362
20-Jul-21,279.72,279.72,279.72,279.72,559
30-Jun-21,272.70,272.70,272.70,272.70,109080
28-Jun-21,267.83,267.83,266.50,266.50,1068
17-Jun-21,265.68,265.68,265.68,265.68,1328
07-Jun-21,293.77,293.77,293.77,293.77,5287
28-May-21,311.36,311.36,311.36,311.36,3113
24-May-21,315.20,315.20,315.20,315.20,945
21-May-21,317.43,317.43,317.05,317.05,3172
27-Apr-21,327.57,327.57,326.28,326.28,6541
13-Apr-21,332.10,332.10,332.10,332.10,332
09-Apr-21,327.90,336.90,327.90,336.90,6392
07-Apr-21,326.88,326.88,326.88,326.88,326
05-Apr-21,321.54,323.00,321.54,323.00,85580
03-Mar-21,274.20,274.20,274.20,274.20,274
01-Mar-21,273.00,273.00,273.00,273.00,819
26-Feb-21,264.00,264.50,264.00,264.50,10570
22-Feb-21,263.50,263.50,263.50,263.50,4216
18-Feb-21,266.99,266.99,260.00,260.00,1592
27-Jan-21,278.00,278.00,278.00,278.00,2780
26-Jan-21,272.00,274.00,272.00,274.00,5460
19-Jan-21,266.00,266.00,266.00,266.00,266
13-Jan-21,252.27,257.36,252.27,257.36,764
11-Jan-21,249.31,249.31,249.00,249.00,35152
06-Jan-21,235.72,235.72,235.72,235.72,94288
05-Jan-21,231.93,231.93,231.93,231.93,92772
04-Jan-21,231.00,232.00,231.00,231.51,96308
16-Dec-20,241.38,243.80,241.38,243.80,485
15-Dec-20,238.09,238.09,238.09,238.09,19761
14-Dec-20,238.99,238.99,238.99,238.99,238
10-Dec-20,231.94,231.94,231.94,231.94,695
08-Dec-20,237.00,237.00,237.00,237.00,1896
04-Dec-20,238.50,238.50,238.50,238.50,2385
03-Dec-20,238.00,240.17,238.00,240.17,86439
02-Dec-20,244.82,244.82,241.00,241.59,5826
01-Dec-20,255.00,255.00,255.00,255.00,2550
25-Nov-20,262.80,262.80,262.80,262.80,262
18-Nov-20,254.70,254.70,254.70,254.70,2547
17-Nov-20,254.70,254.70,254.70,254.70,5094
13-Nov-20,251.50,257.71,251.50,257.71,3834
12-Nov-20,249.30,249.30,249.30,249.30,7479
11-Nov-20,247.30,249.90,247.30,248.94,6713
09-Nov-20,267.62,268.01,245.51,245.51,342615
22-Oct-20,274.71,286.71,269.50,272.38,850343
16-Oct-20,288.64,288.64,287.79,287.79,3174
15-Oct-20,283.95,283.95,283.95,283.95,5679
14-Oct-20,281.96,281.96,281.96,281.96,5639
13-Oct-20,282.31,282.31,280.60,280.60,5909
09-Oct-20,282.00,282.00,282.00,282.00,8460
30-Sep-20,257.60,257.60,257.60,257.60,1803
28-Sep-20,260.90,260.90,260.90,260.90,28699
22-Jun-20,165.82,165.82,165.82,165.82,49746
07-May-20,159.00,159.00,158.91,158.91,79482
19-Mar-20,112.79,112.79,112.79,112.79,45116
03-Mar-20,148.70,148.70,148.70,148.70,59480
*exoneração de responsabilidade e termos de uso