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 |
24/05/2022 | -1,27% | -2,59 | 201,90 | 201,90 | 201,90 | 201,90 | 5K | 1 |
20/05/2022 | -4,25% | -9,08 | 204,49 | 204,49 | 204,49 | 204,49 | 1K | 1 |
19/05/2022 | -0,69% | -1,48 | 213,57 | 213,57 | 213,57 | 213,57 | 2K | 1 |
18/05/2022 | -7,09% | -16,41 | 215,05 | 215,05 | 215,05 | 215,05 | 430 | 1 |
17/05/2022 | -5,53% | -13,54 | 231,46 | 227,18 | 227,18 | 231,46 | 458 | 2 |
10/05/2022 | -1,33% | -3,30 | 245,00 | 245,00 | 245,00 | 245,00 | 2K | 1 |
09/05/2022 | 2,54% | 6,14 | 248,30 | 248,20 | 246,94 | 248,30 | 301K | 5 |
06/05/2022 | 1,32% | 3,16 | 242,16 | 242,16 | 242,16 | 242,16 | 242 | 1 |
05/05/2022 | -1,21% | -2,92 | 239,00 | 237,84 | 237,84 | 239,00 | 7K | 3 |
04/05/2022 | 2,82% | 6,63 | 241,92 | 241,38 | 241,38 | 241,92 | 145K | 2 |
02/05/2022 | 3,33% | 7,59 | 235,29 | 229,32 | 229,32 | 235,29 | 277K | 9 |
|
27/04/2022 | -2,82% | -6,60 | 227,70 | 229,00 | 227,70 | 229,54 | 11K | 4 |
26/04/2022 | 10,26% | 21,80 | 234,30 | 225,00 | 225,00 | 236,59 | 6K | 7 |
25/04/2022 | 6,36% | 12,70 | 212,50 | 212,50 | 212,50 | 212,50 | 6K | 1 |
18/04/2022 | 0,55% | 1,10 | 199,80 | 198,31 | 198,31 | 199,80 | 7K | 2 |
07/04/2022 | -0,15% | -0,30 | 198,70 | 198,70 | 198,70 | 198,70 | 993 | 1 |
06/04/2022 | -1,78% | -3,60 | 199,00 | 199,00 | 199,00 | 199,00 | 199 | 1 |
05/04/2022 | 0,30% | 0,60 | 202,60 | 202,60 | 202,60 | 202,60 | 2K | 1 |
04/04/2022 | -9,21% | -20,50 | 202,00 | 202,00 | 202,00 | 202,00 | 10K | 1 |
23/03/2022 | -6,95% | -16,62 | 222,50 | 232,49 | 222,50 | 232,49 | 5K | 4 |
11/03/2022 | -5,39% | -13,63 | 239,12 | 243,99 | 239,12 | 243,99 | 483 | 2 |
23/02/2022 | -0,88% | -2,25 | 252,75 | 252,75 | 252,75 | 252,75 | 1K | 1 |
22/02/2022 | -2,11% | -5,50 | 255,00 | 256,00 | 255,00 | 256,00 | 767 | 2 |
15/02/2022 | -0,57% | -1,50 | 260,50 | 260,50 | 260,50 | 260,50 | 260 | 1 |
11/02/2022 | -3,93% | -10,72 | 262,00 | 262,00 | 262,00 | 262,00 | 4K | 1 |
01/02/2022 | -0,47% | -1,28 | 272,72 | 272,72 | 272,72 | 272,72 | 272 | 1 |
28/01/2022 | -13,04% | -41,10 | 274,00 | 282,99 | 272,44 | 282,99 | 6K | 5 |
13/01/2022 | 0,03% | 0,10 | 315,10 | 315,10 | 315,10 | 315,10 | 10K | 1 |
11/01/2022 | -0,67% | -2,13 | 315,00 | 314,80 | 314,80 | 316,82 | 195K | 39 |
21/12/2021 | -5,78% | -19,46 | 317,13 | 316,99 | 316,99 | 317,13 | 15K | 2 |
15/12/2021 | 9,86% | 30,21 | 336,59 | 334,90 | 334,90 | 336,59 | 6K | 3 |
04/11/2021 | -1,71% | -5,32 | 306,38 | 306,38 | 306,38 | 306,38 | 919 | 1 |
03/11/2021 | 12,94% | 35,71 | 311,70 | 314,60 | 311,70 | 314,60 | 18K | 3 |
08/10/2021 | -3,87% | -11,11 | 275,99 | 275,99 | 275,99 | 275,99 | 1K | 1 |
29/09/2021 | 0,38% | 1,10 | 287,10 | 287,50 | 287,10 | 287,50 | 172K | 2 |
27/09/2021 | 1,73% | 4,87 | 286,00 | 286,05 | 286,00 | 286,05 | 1K | 3 |
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
24-May-22,201.90,201.90,201.90,201.90,4643
20-May-22,204.49,204.49,204.49,204.49,1022
19-May-22,213.57,213.57,213.57,213.57,2135
18-May-22,215.05,215.05,215.05,215.05,430
17-May-22,227.18,231.46,227.18,231.46,458
10-May-22,245.00,245.00,245.00,245.00,1715
09-May-22,248.20,248.30,246.94,248.30,300886
06-May-22,242.16,242.16,242.16,242.16,242
05-May-22,237.84,239.00,237.84,239.00,6902
04-May-22,241.38,241.92,241.38,241.92,144990
02-May-22,229.32,235.29,229.32,235.29,277000
27-Apr-22,229.00,229.54,227.70,227.70,11444
26-Apr-22,225.00,236.59,225.00,234.30,5794
25-Apr-22,212.50,212.50,212.50,212.50,6375
18-Apr-22,198.31,199.80,198.31,199.80,7176
07-Apr-22,198.70,198.70,198.70,198.70,993
06-Apr-22,199.00,199.00,199.00,199.00,199
05-Apr-22,202.60,202.60,202.60,202.60,2228
04-Apr-22,202.00,202.00,202.00,202.00,10100
23-Mar-22,232.49,232.49,222.50,222.50,5480
11-Mar-22,243.99,243.99,239.12,239.12,483
23-Feb-22,252.75,252.75,252.75,252.75,1263
22-Feb-22,256.00,256.00,255.00,255.00,767
15-Feb-22,260.50,260.50,260.50,260.50,260
11-Feb-22,262.00,262.00,262.00,262.00,3930
01-Feb-22,272.72,272.72,272.72,272.72,272
28-Jan-22,282.99,282.99,272.44,274.00,6305
13-Jan-22,315.10,315.10,315.10,315.10,9768
11-Jan-22,314.80,316.82,314.80,315.00,194791
21-Dec-21,316.99,317.13,316.99,317.13,15218
15-Dec-21,334.90,336.59,334.90,336.59,6033
04-Nov-21,306.38,306.38,306.38,306.38,919
03-Nov-21,314.60,314.60,311.70,311.70,18416
08-Oct-21,275.99,275.99,275.99,275.99,1379
29-Sep-21,287.50,287.50,287.10,287.10,172380
27-Sep-21,286.05,286.05,286.00,286.00,1430
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