Cotação atual, histórico e gráfico do papel: W1PP34
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 |
| 19/04/2024 | 5,00% | 2,40 | 50,40 | 50,40 | 50,40 | 50,40 | 50 | 1 |
| 10/04/2024 | 7,26% | 3,25 | 48,00 | 48,00 | 48,00 | 48,00 | 96 | 1 |
| 19/03/2024 | 0,22% | 0,10 | 44,75 | 44,75 | 44,75 | 44,75 | 895 | 1 |
| 14/03/2024 | -0,60% | -0,27 | 44,65 | 44,65 | 44,65 | 44,65 | 893 | 1 |
| 29/02/2024 | -0,73% | -0,33 | 44,92 | 44,92 | 44,92 | 44,92 | 89 | 1 |
| 16/01/2024 | -1,84% | -0,85 | 45,25 | 45,25 | 45,25 | 45,25 | 45 | 1 |
| 04/01/2024 | 0,00% | 0,00 | 46,10 | 46,10 | 46,10 | 46,10 | 46 | 1 |
| 02/01/2024 | -2,02% | -0,95 | 46,10 | 46,10 | 46,10 | 46,10 | 46 | 1 |
| 20/12/2023 | 7,81% | 3,41 | 47,05 | 46,60 | 46,60 | 47,05 | 140 | 2 |
| 27/11/2023 | -0,93% | -0,41 | 43,64 | 43,64 | 43,64 | 43,64 | 43 | 1 |
| 06/11/2023 | -2,11% | -0,95 | 44,05 | 44,05 | 44,05 | 44,05 | 44 | 1 |
|
|
| 03/11/2023 | 4,65% | 2,00 | 45,00 | 45,00 | 45,00 | 45,00 | 90 | 1 |
| 31/10/2023 | 1,49% | 0,63 | 43,00 | 43,00 | 43,00 | 43,00 | 473 | 1 |
| 24/10/2023 | -10,89% | -5,18 | 42,37 | 42,29 | 42,29 | 42,37 | 84 | 2 |
| 06/09/2023 | 0,85% | 0,40 | 47,55 | 46,20 | 46,20 | 47,55 | 93 | 2 |
| 21/08/2023 | 0,00% | 0,00 | 47,15 | 47,15 | 47,15 | 47,15 | 47 | 1 |
| 18/08/2023 | -10,99% | -5,82 | 47,15 | 54,02 | 46,95 | 54,02 | 429 | 5 |
| 02/08/2023 | -2,66% | -1,45 | 52,97 | 52,97 | 52,97 | 52,97 | 158 | 1 |
| 01/06/2023 | -9,30% | -5,58 | 54,42 | 59,99 | 54,42 | 59,99 | 572 | 3 |
| 16/03/2023 | -2,15% | -1,32 | 60,00 | 60,00 | 60,00 | 60,00 | 240 | 1 |
| 09/03/2023 | -3,86% | -2,46 | 61,32 | 61,32 | 61,32 | 61,32 | 674 | 2 |
| 07/03/2023 | -1,48% | -0,96 | 63,78 | 63,78 | 63,78 | 63,78 | 63 | 1 |
| 03/03/2023 | 1,08% | 0,69 | 64,74 | 64,74 | 64,74 | 64,74 | 64 | 1 |
| 02/03/2023 | 12,84% | 7,29 | 64,05 | 56,09 | 56,09 | 64,09 | 3K | 6 |
| 09/01/2023 | 0,00% | 0,00 | 56,76 | 56,76 | 56,76 | 56,76 | 283 | 1 |
| 25/11/2022 | 4,76% | 2,58 | 56,76 | 56,76 | 56,76 | 56,76 | 283 | 1 |
| 21/11/2022 | -0,13% | -0,07 | 54,18 | 54,18 | 54,18 | 54,18 | 541 | 1 |
| 16/11/2022 | 2,77% | 1,46 | 54,25 | 53,95 | 53,95 | 54,25 | 2K | 2 |
| 10/11/2022 | 17,21% | 7,75 | 52,79 | 51,53 | 51,53 | 52,80 | 6K | 5 |
| 04/11/2022 | 0,00% | 0,00 | 45,04 | 45,04 | 45,04 | 45,04 | 180 | 1 |
| 17/10/2022 | 2,34% | 1,03 | 45,04 | 45,20 | 45,04 | 45,20 | 902 | 2 |
| 10/10/2022 | -1,10% | -0,49 | 44,01 | 44,01 | 44,01 | 44,01 | 440 | 1 |
| 07/10/2022 | -1,66% | -0,75 | 44,50 | 44,50 | 44,50 | 44,50 | 44 | 1 |
| 06/10/2022 | -33,46% | -22,75 | 45,25 | 45,00 | 45,00 | 45,40 | 7K | 10 |
| 29/03/2022 | 3,12% | 2,06 | 68,00 | 68,00 | 68,00 | 68,00 | 272 | 1 |
| 14/03/2022 | -0,72% | -0,48 | 65,94 | 65,94 | 65,94 | 65,94 | 791 | 1 |
| 09/03/2022 | -21,90% | -18,62 | 66,42 | 65,15 | 65,15 | 66,42 | 46K | 3 |
| 08/02/2022 | 0,93% | 0,78 | 85,04 | 85,04 | 85,04 | 85,04 | 425 | 1 |
| 02/02/2022 | -1,20% | -1,02 | 84,26 | 84,26 | 84,26 | 84,26 | 84 | 1 |
| 26/01/2022 | -1,75% | -1,52 | 85,28 | 85,28 | 85,28 | 85,28 | 255 | 1 |
| 21/01/2022 | 2,24% | 1,90 | 86,80 | 86,80 | 86,80 | 86,80 | 9K | 1 |
| 30/12/2021 | 4,54% | 3,69 | 84,90 | 84,90 | 84,90 | 84,90 | 4K | 1 |
| 22/12/2021 | -1,20% | -0,99 | 81,21 | 81,21 | 81,21 | 81,21 | 243 | 1 |
| 14/12/2021 | 0,00% | 0,00 | 82,20 | 82,20 | 82,20 | 82,20 | 82 | 1 |
| 24/11/2021 | 1,42% | 1,15 | 82,20 | 82,20 | 82,20 | 82,20 | 5K | 1 |
| 09/11/2021 | 0,00% | 0,00 | 81,05 | 81,05 | 81,05 | 81,05 | 4K | 4 |
| 08/11/2021 | 0,00% | 0,00 | 81,05 | 81,05 | 81,05 | 81,05 | 81 | 1 |
| 28/10/2021 | 8,21% | 6,15 | 81,05 | 81,05 | 81,05 | 81,05 | 5K | 1 |
| 18/10/2021 | 2,10% | 1,54 | 74,90 | 74,90 | 74,90 | 74,90 | 374 | 1 |
| 04/10/2021 | 3,63% | 2,57 | 73,36 | 70,80 | 70,80 | 73,36 | 1K | 4 |
| 13/09/2021 | -2,48% | -1,80 | 70,79 | 70,79 | 70,79 | 70,79 | 49K | 1 |
| 18/08/2021 | 6,25% | 4,27 | 72,59 | 72,18 | 72,18 | 72,59 | 80K | 9 |
| 22/07/2021 | 1,21% | 0,82 | 68,32 | 68,32 | 68,32 | 68,32 | 68 | 1 |
| 15/07/2021 | -4,71% | -3,34 | 67,50 | 67,50 | 67,50 | 67,50 | 540 | 1 |
| 07/07/2021 | 1,49% | 1,04 | 70,84 | 70,84 | 70,84 | 70,84 | 57K | 2 |
| 02/07/2021 | 3,95% | 2,65 | 69,80 | 69,80 | 69,80 | 69,80 | 3K | 1 |
| 24/06/2021 | -1,61% | -1,10 | 67,15 | 67,15 | 67,15 | 67,15 | 3K | 1 |
| 18/06/2021 | -5,21% | -3,75 | 68,25 | 68,30 | 68,25 | 68,30 | 18K | 2 |
| 15/06/2021 | 0,00% | 0,00 | 72,00 | 72,00 | 72,00 | 72,00 | 72 | 1 |
| 11/06/2021 | -1,00% | -0,73 | 72,00 | 71,90 | 71,90 | 72,00 | 575 | 2 |
| 02/06/2021 | -0,19% | -0,14 | 72,73 | 72,73 | 72,73 | 72,73 | 727 | 1 |
| 14/05/2021 | 1,49% | 1,07 | 72,87 | 72,87 | 72,87 | 72,87 | 4K | 1 |
| 07/05/2021 | 0,56% | 0,40 | 71,80 | 71,80 | 71,80 | 71,80 | 1K | 1 |
| 06/05/2021 | -2,59% | -1,90 | 71,40 | 71,40 | 71,40 | 71,40 | 1K | 1 |
| 04/05/2021 | 1,95% | 1,40 | 73,30 | 73,30 | 73,30 | 73,30 | 4K | 3 |
| 22/04/2021 | -1,51% | -1,10 | 71,90 | 72,20 | 71,90 | 72,20 | 1K | 2 |
| 06/04/2021 | -3,31% | -2,50 | 73,00 | 73,90 | 73,00 | 73,90 | 1K | 2 |
| 05/04/2021 | 4,14% | 3,00 | 75,50 | 75,50 | 75,50 | 75,50 | 1K | 1 |
| 31/03/2021 | -0,68% | -0,50 | 72,50 | 72,80 | 72,50 | 72,80 | 1K | 2 |
| 26/03/2021 | 0,00% | 0,00 | 73,00 | 73,11 | 73,00 | 73,11 | 1K | 2 |
| 09/03/2021 | 3,46% | 2,44 | 73,00 | 73,00 | 73,00 | 73,00 | 730 | 1 |
| 05/03/2021 | 1,03% | 0,72 | 70,56 | 70,56 | 70,56 | 70,56 | 423 | 1 |
| 04/03/2021 | 2,28% | 1,56 | 69,84 | 69,00 | 69,00 | 69,84 | 2K | 3 |
| 01/03/2021 | 1,88% | 1,26 | 68,28 | 67,23 | 67,23 | 68,28 | 7K | 2 |
| 26/02/2021 | 0,00% | 0,00 | 67,02 | 67,02 | 67,02 | 67,02 | 67 | 1 |
| 25/02/2021 | 1,13% | 0,75 | 67,02 | 67,02 | 67,02 | 67,02 | 670 | 1 |
| 23/02/2021 | 4,76% | 3,01 | 66,27 | 66,27 | 66,27 | 66,27 | 30K | 1 |
| 19/02/2021 | 0,41% | 0,26 | 63,26 | 63,26 | 63,26 | 63,26 | 1K | 1 |
| 18/02/2021 | 3,09% | 1,89 | 63,00 | 63,27 | 63,00 | 63,27 | 2K | 3 |
| 12/02/2021 | 0,00% | 0,00 | 61,11 | 61,11 | 61,11 | 61,11 | 1K | 1 |
| 11/02/2021 | 1,19% | 0,72 | 61,11 | 60,75 | 60,75 | 61,11 | 244 | 2 |
| 10/02/2021 | -1,37% | -0,84 | 60,39 | 61,25 | 60,33 | 61,58 | 24K | 18 |
| 09/02/2021 | 1,21% | 0,73 | 61,23 | 61,08 | 61,08 | 61,26 | 80K | 6 |
| 08/02/2021 | 1,85% | 1,10 | 60,50 | 60,62 | 60,50 | 60,62 | 7K | 3 |
| 15/01/2021 | -1,83% | -1,11 | 59,40 | 59,40 | 59,40 | 59,40 | 4K | 1 |
| 11/01/2021 | -0,46% | -0,28 | 60,51 | 60,51 | 60,51 | 60,51 | 2K | 1 |
| 06/01/2021 | 6,56% | 3,74 | 60,79 | 60,79 | 60,79 | 60,79 | 30K | 1 |
| 04/01/2021 | 6,04% | 3,25 | 57,05 | 57,05 | 57,05 | 57,05 | 1K | 1 |
| 15/12/2020 | 3,88% | 2,01 | 53,80 | 53,89 | 53,80 | 53,89 | 538 | 2 |
| 11/12/2020 | 0,10% | 0,05 | 51,79 | 51,79 | 51,79 | 51,79 | 776 | 1 |
| 10/12/2020 | -4,54% | -2,46 | 51,74 | 51,74 | 51,74 | 51,74 | 206 | 1 |
| 09/12/2020 | 3,14% | 1,65 | 54,20 | 54,20 | 54,20 | 54,20 | 921 | 1 |
| 08/12/2020 | -0,44% | -0,23 | 52,55 | 52,55 | 52,55 | 52,55 | 1K | 1 |
| 07/12/2020 | 12,18% | 5,73 | 52,78 | 52,78 | 52,78 | 52,78 | 2K | 1 |
| 03/11/2020 | -2,89% | -1,40 | 47,05 | 47,05 | 47,05 | 47,05 | 3K | 1 |
| 20/10/2020 | - | - | 48,45 | 48,45 | 48,45 | 48,45 | 3K | 1 |
Date,Open,High,Low,Close,Volume
19-Apr-24,50.40,50.40,50.40,50.40,50
10-Apr-24,48.00,48.00,48.00,48.00,96
19-Mar-24,44.75,44.75,44.75,44.75,895
14-Mar-24,44.65,44.65,44.65,44.65,893
29-Feb-24,44.92,44.92,44.92,44.92,89
16-Jan-24,45.25,45.25,45.25,45.25,45
04-Jan-24,46.10,46.10,46.10,46.10,46
02-Jan-24,46.10,46.10,46.10,46.10,46
20-Dec-23,46.60,47.05,46.60,47.05,140
27-Nov-23,43.64,43.64,43.64,43.64,43
06-Nov-23,44.05,44.05,44.05,44.05,44
03-Nov-23,45.00,45.00,45.00,45.00,90
31-Oct-23,43.00,43.00,43.00,43.00,473
24-Oct-23,42.29,42.37,42.29,42.37,84
06-Sep-23,46.20,47.55,46.20,47.55,93
21-Aug-23,47.15,47.15,47.15,47.15,47
18-Aug-23,54.02,54.02,46.95,47.15,429
02-Aug-23,52.97,52.97,52.97,52.97,158
01-Jun-23,59.99,59.99,54.42,54.42,572
16-Mar-23,60.00,60.00,60.00,60.00,240
09-Mar-23,61.32,61.32,61.32,61.32,674
07-Mar-23,63.78,63.78,63.78,63.78,63
03-Mar-23,64.74,64.74,64.74,64.74,64
02-Mar-23,56.09,64.09,56.09,64.05,2827
09-Jan-23,56.76,56.76,56.76,56.76,283
25-Nov-22,56.76,56.76,56.76,56.76,283
21-Nov-22,54.18,54.18,54.18,54.18,541
16-Nov-22,53.95,54.25,53.95,54.25,2378
10-Nov-22,51.53,52.80,51.53,52.79,5534
04-Nov-22,45.04,45.04,45.04,45.04,180
17-Oct-22,45.20,45.20,45.04,45.04,902
10-Oct-22,44.01,44.01,44.01,44.01,440
07-Oct-22,44.50,44.50,44.50,44.50,44
06-Oct-22,45.00,45.40,45.00,45.25,7333
29-Mar-22,68.00,68.00,68.00,68.00,272
14-Mar-22,65.94,65.94,65.94,65.94,791
09-Mar-22,65.15,66.42,65.15,66.42,45750
08-Feb-22,85.04,85.04,85.04,85.04,425
02-Feb-22,84.26,84.26,84.26,84.26,84
26-Jan-22,85.28,85.28,85.28,85.28,255
21-Jan-22,86.80,86.80,86.80,86.80,8680
30-Dec-21,84.90,84.90,84.90,84.90,4245
22-Dec-21,81.21,81.21,81.21,81.21,243
14-Dec-21,82.20,82.20,82.20,82.20,82
24-Nov-21,82.20,82.20,82.20,82.20,4932
09-Nov-21,81.05,81.05,81.05,81.05,4052
08-Nov-21,81.05,81.05,81.05,81.05,81
28-Oct-21,81.05,81.05,81.05,81.05,4863
18-Oct-21,74.90,74.90,74.90,74.90,374
04-Oct-21,70.80,73.36,70.80,73.36,1170
13-Sep-21,70.79,70.79,70.79,70.79,48845
18-Aug-21,72.18,72.59,72.18,72.59,80249
22-Jul-21,68.32,68.32,68.32,68.32,68
15-Jul-21,67.50,67.50,67.50,67.50,540
07-Jul-21,70.84,70.84,70.84,70.84,56672
02-Jul-21,69.80,69.80,69.80,69.80,3490
24-Jun-21,67.15,67.15,67.15,67.15,2686
18-Jun-21,68.30,68.30,68.25,68.25,18429
15-Jun-21,72.00,72.00,72.00,72.00,72
11-Jun-21,71.90,72.00,71.90,72.00,575
02-Jun-21,72.73,72.73,72.73,72.73,727
14-May-21,72.87,72.87,72.87,72.87,4372
07-May-21,71.80,71.80,71.80,71.80,1005
06-May-21,71.40,71.40,71.40,71.40,1428
04-May-21,73.30,73.30,73.30,73.30,4324
22-Apr-21,72.20,72.20,71.90,71.90,1366
06-Apr-21,73.90,73.90,73.00,73.00,1469
05-Apr-21,75.50,75.50,75.50,75.50,1057
31-Mar-21,72.80,72.80,72.50,72.50,1087
26-Mar-21,73.11,73.11,73.00,73.00,1461
09-Mar-21,73.00,73.00,73.00,73.00,730
05-Mar-21,70.56,70.56,70.56,70.56,423
04-Mar-21,69.00,69.84,69.00,69.84,2078
01-Mar-21,67.23,68.28,67.23,68.28,7405
26-Feb-21,67.02,67.02,67.02,67.02,67
25-Feb-21,67.02,67.02,67.02,67.02,670
23-Feb-21,66.27,66.27,66.27,66.27,30285
19-Feb-21,63.26,63.26,63.26,63.26,1265
18-Feb-21,63.27,63.27,63.00,63.00,1575
12-Feb-21,61.11,61.11,61.11,61.11,1222
11-Feb-21,60.75,61.11,60.75,61.11,244
10-Feb-21,61.25,61.58,60.33,60.39,23582
09-Feb-21,61.08,61.26,61.08,61.23,80303
08-Feb-21,60.62,60.62,60.50,60.50,7206
15-Jan-21,59.40,59.40,59.40,59.40,4395
11-Jan-21,60.51,60.51,60.51,60.51,1573
06-Jan-21,60.79,60.79,60.79,60.79,30395
04-Jan-21,57.05,57.05,57.05,57.05,1483
15-Dec-20,53.89,53.89,53.80,53.80,538
11-Dec-20,51.79,51.79,51.79,51.79,776
10-Dec-20,51.74,51.74,51.74,51.74,206
09-Dec-20,54.20,54.20,54.20,54.20,921
08-Dec-20,52.55,52.55,52.55,52.55,1051
07-Dec-20,52.78,52.78,52.78,52.78,2111
03-Nov-20,47.05,47.05,47.05,47.05,2823
20-Oct-20,48.45,48.45,48.45,48.45,2907
*exoneração de responsabilidade e termos de uso