Cotação atual, histórico e gráfico do papel: W1RK34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações W1RK34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2022	-1,26%	-3,06	238,95	238,95	238,95	238,95	625K	1
13/05/2022	-8,05%	-21,19	242,01	248,64	242,01	248,64	5K	2
11/05/2022	-0,31%	-0,83	263,20	263,20	263,20	263,20	263	1
10/05/2022	-2,72%	-7,37	264,03	263,77	257,35	270,71	2M	174
05/05/2022	13,54%	32,36	271,40	271,41	271,40	271,41	8M	2
25/04/2022	1,84%	4,33	239,04	238,67	238,67	239,20	2M	282
14/04/2022	7,42%	16,22	234,71	234,71	234,71	234,71	282K	1
05/04/2022	-4,01%	-9,12	218,49	218,49	218,49	218,49	436	1
25/03/2022	-0,04%	-0,09	227,61	226,04	226,04	227,61	907	2
24/03/2022	-5,13%	-12,31	227,70	227,70	227,70	227,70	6M	1
18/03/2022	9,20%	20,22	240,01	240,01	240,01	240,01	192K	1

11/03/2022	-6,25%	-14,66	219,79	219,79	219,79	219,79	7M	1
21/02/2022	-5,23%	-12,95	234,45	234,00	234,00	234,45	98K	4
09/02/2022	-0,16%	-0,40	247,40	248,10	247,40	248,10	104K	5
21/12/2021	3,14%	7,54	247,80	247,80	247,80	247,80	247	1
20/12/2021	-2,40%	-5,90	240,26	240,26	240,26	240,26	192K	4
14/12/2021	-5,91%	-15,47	246,16	252,00	246,16	252,00	498	2
06/12/2021	-3,10%	-8,37	261,63	259,64	259,64	262,96	443K	13
22/11/2021	1,75%	4,64	270,00	269,27	269,27	270,00	8K	3
19/10/2021	3,75%	9,59	265,36	265,98	265,24	266,51	198K	424
15/10/2021	-7,13%	-19,63	255,77	255,62	255,62	256,00	26K	3
13/10/2021	-0,88%	-2,44	275,40	276,40	274,69	276,40	360K	28
04/10/2021	2,34%	6,34	277,84	271,70	271,70	277,84	8K	22
24/09/2021	1,37%	3,66	271,50	271,50	271,50	271,50	271	1
16/09/2021	-1,30%	-3,54	267,84	267,84	267,84	267,84	2K	2
02/09/2021	1,42%	3,80	271,38	271,36	271,36	271,63	3K	11
31/08/2021	0,01%	0,04	267,58	267,58	267,58	267,58	802	1
30/08/2021	5,00%	12,74	267,54	267,54	267,54	267,55	216K	11
04/08/2021	-1,19%	-3,06	254,80	254,28	254,28	254,80	6K	23
03/08/2021	1,39%	3,54	257,86	259,00	257,86	259,00	620K	14
28/07/2021	-0,27%	-0,68	254,32	254,32	254,32	254,32	254	1
26/07/2021	0,20%	0,50	255,00	255,00	255,00	255,00	8K	30
21/07/2021	1,19%	3,00	254,50	255,75	254,06	255,75	2K	5
19/07/2021	-3,97%	-10,40	251,50	250,75	250,75	251,50	8K	30
14/07/2021	-3,87%	-10,55	261,90	261,81	261,81	262,44	224K	58
08/07/2021	-0,51%	-1,41	272,45	272,45	272,45	272,45	150K	1
07/07/2021	1,97%	5,28	273,86	273,86	273,86	273,86	3K	1
01/07/2021	0,98%	2,60	268,58	270,00	268,32	270,00	59K	19
30/06/2021	1,89%	4,94	265,98	265,98	265,98	265,98	80K	1
28/06/2021	-2,64%	-7,07	261,04	261,04	259,74	261,04	17K	54
22/06/2021	0,48%	1,27	268,11	268,56	268,11	268,92	11K	31
17/06/2021	-6,66%	-19,04	266,84	265,43	265,43	267,38	37K	43
15/06/2021	1,84%	5,16	285,88	286,44	285,04	286,44	13K	34
14/06/2021	-4,52%	-13,28	280,72	288,00	280,72	288,00	30K	3
11/06/2021	1,38%	4,00	294,00	294,00	293,72	294,84	8K	26
09/06/2021	-1,86%	-5,51	290,00	290,00	290,00	290,00	29K	1
08/06/2021	-1,10%	-3,29	295,51	295,51	294,93	295,51	10K	35
04/06/2021	-2,83%	-8,70	298,80	298,80	298,80	299,10	12K	41
01/06/2021	0,82%	2,50	307,50	307,45	307,45	307,50	7K	22
31/05/2021	0,17%	0,53	305,00	305,00	305,00	305,00	305	1
28/05/2021	-0,19%	-0,57	304,47	303,90	303,90	304,47	6K	2
27/05/2021	-1,11%	-3,41	305,04	304,73	304,73	305,04	8K	27
25/05/2021	-1,09%	-3,41	308,45	307,83	306,59	308,45	7K	17
21/05/2021	0,10%	0,31	311,86	310,31	310,31	311,86	6K	19
19/05/2021	4,97%	14,75	311,55	310,30	309,80	311,86	221K	83
29/04/2021	2,31%	6,70	296,80	296,80	296,80	296,80	296	1
23/04/2021	-6,24%	-19,30	290,10	291,60	290,10	292,50	1K	4
16/04/2021	4,25%	12,60	309,40	309,40	309,40	309,40	618	1
09/04/2021	-0,27%	-0,80	296,80	296,40	296,40	297,60	120K	8
05/04/2021	0,00%	0,00	297,60	297,60	297,60	297,60	3K	1
01/04/2021	-2,67%	-8,15	297,60	299,40	297,60	299,40	1K	2
30/03/2021	36,50%	81,75	305,75	297,61	297,61	309,69	10K	8
01/02/2021	-0,93%	-2,10	224,00	221,70	220,70	224,00	3K	4
29/01/2021	1,07%	2,40	226,10	226,10	226,10	226,10	1K	1
28/01/2021	-6,83%	-16,40	223,70	223,70	223,70	223,70	1K	1
26/01/2021	-1,88%	-4,60	240,10	240,10	240,10	240,10	240	1
21/01/2021	1,71%	4,11	244,70	244,70	244,70	244,70	2K	1
19/01/2021	-5,58%	-14,22	240,59	245,89	240,59	245,89	3K	3
11/01/2021	2,92%	7,24	254,81	254,81	254,81	254,81	76K	1
06/01/2021	10,81%	24,16	247,57	247,31	247,31	247,57	20K	2
04/01/2021	0,18%	0,41	223,41	223,41	223,41	223,41	67K	1
23/12/2020	4,11%	8,80	223,00	214,20	214,20	223,00	2K	2
12/11/2020	-3,06%	-6,76	214,20	214,79	214,20	214,79	2K	2
05/11/2020	3,35%	7,16	220,96	220,96	220,96	220,96	220	1
28/10/2020	-2,73%	-6,01	213,80	216,96	213,80	216,96	22K	2
26/10/2020	-2,82%	-6,37	219,81	219,81	219,81	219,81	66K	3
23/10/2020	0,56%	1,25	226,18	226,18	226,18	226,18	226	1
21/10/2020	1,22%	2,72	224,93	224,93	224,93	224,93	67K	1
20/10/2020	0,77%	1,70	222,21	222,21	222,21	222,21	222	1
15/10/2020	42,61%	65,89	220,51	220,34	220,34	221,43	3K	5
14/07/2020	3,08%	4,62	154,62	154,62	154,62	154,62	46K	1
13/07/2020	5,64%	8,01	150,00	150,00	150,00	150,00	30K	1
09/07/2020	-4,05%	-6,00	141,99	141,99	141,99	141,99	28K	1
08/07/2020	-3,27%	-5,01	147,99	147,99	147,99	147,99	44K	1
06/07/2020	7,14%	10,19	153,00	153,00	153,00	153,00	31K	1
12/06/2020	-6,19%	-9,43	142,81	142,81	142,81	142,81	29K	1
05/05/2020	-3,16%	-4,96	152,24	152,24	152,24	152,24	46K	1
23/04/2020	18,28%	24,29	157,20	158,40	157,20	158,40	3K	2
25/03/2020	-6,59%	-9,38	132,91	132,91	132,91	132,91	32K	3
28/02/2020	-	-	142,29	142,29	142,29	142,29	43K	3

Date,Open,High,Low,Close,Volume
17-May-22,238.95,238.95,238.95,238.95,625332
13-May-22,248.64,248.64,242.01,242.01,4906
11-May-22,263.20,263.20,263.20,263.20,263
10-May-22,263.77,270.71,257.35,264.03,1979828
05-May-22,271.41,271.41,271.40,271.40,8382225
25-Apr-22,238.67,239.20,238.67,239.04,1887909
14-Apr-22,234.71,234.71,234.71,234.71,281652
05-Apr-22,218.49,218.49,218.49,218.49,436
25-Mar-22,226.04,227.61,226.04,227.61,907
24-Mar-22,227.70,227.70,227.70,227.70,5988510
18-Mar-22,240.01,240.01,240.01,240.01,192008
11-Mar-22,219.79,219.79,219.79,219.79,7143175
21-Feb-22,234.00,234.45,234.00,234.45,98289
09-Feb-22,248.10,248.10,247.40,247.40,104072
21-Dec-21,247.80,247.80,247.80,247.80,247
20-Dec-21,240.26,240.26,240.26,240.26,192208
14-Dec-21,252.00,252.00,246.16,246.16,498
06-Dec-21,259.64,262.96,259.64,261.63,443463
22-Nov-21,269.27,270.00,269.27,270.00,7819
19-Oct-21,265.98,266.51,265.24,265.36,198373
15-Oct-21,255.62,256.00,255.62,255.77,26088
13-Oct-21,276.40,276.40,274.69,275.40,359669
04-Oct-21,271.70,277.84,271.70,277.84,8309
24-Sep-21,271.50,271.50,271.50,271.50,271
16-Sep-21,267.84,267.84,267.84,267.84,1607
02-Sep-21,271.36,271.63,271.36,271.38,2985
31-Aug-21,267.58,267.58,267.58,267.58,802
30-Aug-21,267.54,267.55,267.54,267.54,216439
04-Aug-21,254.28,254.80,254.28,254.80,5855
03-Aug-21,259.00,259.00,257.86,257.86,619846
28-Jul-21,254.32,254.32,254.32,254.32,254
26-Jul-21,255.00,255.00,255.00,255.00,7650
21-Jul-21,255.75,255.75,254.06,254.50,1527
19-Jul-21,250.75,251.50,250.75,251.50,8030
14-Jul-21,261.81,262.44,261.81,261.90,223874
08-Jul-21,272.45,272.45,272.45,272.45,149575
07-Jul-21,273.86,273.86,273.86,273.86,2738
01-Jul-21,270.00,270.00,268.32,268.58,58564
30-Jun-21,265.98,265.98,265.98,265.98,79794
28-Jun-21,261.04,261.04,259.74,261.04,17189
22-Jun-21,268.56,268.92,268.11,268.11,11276
17-Jun-21,265.43,267.38,265.43,266.84,36797
15-Jun-21,286.44,286.44,285.04,285.88,12573
14-Jun-21,288.00,288.00,280.72,280.72,29642
11-Jun-21,294.00,294.84,293.72,294.00,7647
09-Jun-21,290.00,290.00,290.00,290.00,29000
08-Jun-21,295.51,295.51,294.93,295.51,10335
04-Jun-21,298.80,299.10,298.80,298.80,12253
01-Jun-21,307.45,307.50,307.45,307.50,6764
31-May-21,305.00,305.00,305.00,305.00,305
28-May-21,303.90,304.47,303.90,304.47,6088
27-May-21,304.73,305.04,304.73,305.04,8234
25-May-21,307.83,308.45,306.59,308.45,6766
21-May-21,310.31,311.86,310.31,311.86,5915
19-May-21,310.30,311.86,309.80,311.55,220558
29-Apr-21,296.80,296.80,296.80,296.80,296
23-Apr-21,291.60,292.50,290.10,290.10,1166
16-Apr-21,309.40,309.40,309.40,309.40,618
09-Apr-21,296.40,297.60,296.40,296.80,119633
05-Apr-21,297.60,297.60,297.60,297.60,2976
01-Apr-21,299.40,299.40,297.60,297.60,1491
30-Mar-21,297.61,309.69,297.61,305.75,10407
01-Feb-21,221.70,224.00,220.70,224.00,3118
29-Jan-21,226.10,226.10,226.10,226.10,1130
28-Jan-21,223.70,223.70,223.70,223.70,1118
26-Jan-21,240.10,240.10,240.10,240.10,240
21-Jan-21,244.70,244.70,244.70,244.70,1712
19-Jan-21,245.89,245.89,240.59,240.59,2930
11-Jan-21,254.81,254.81,254.81,254.81,76443
06-Jan-21,247.31,247.57,247.31,247.57,19795
04-Jan-21,223.41,223.41,223.41,223.41,67023
23-Dec-20,214.20,223.00,214.20,223.00,2186
12-Nov-20,214.79,214.79,214.20,214.20,2144
05-Nov-20,220.96,220.96,220.96,220.96,220
28-Oct-20,216.96,216.96,213.80,213.80,22337
26-Oct-20,219.81,219.81,219.81,219.81,65943
23-Oct-20,226.18,226.18,226.18,226.18,226
21-Oct-20,224.93,224.93,224.93,224.93,67479
20-Oct-20,222.21,222.21,222.21,222.21,222
15-Oct-20,220.34,221.43,220.34,220.51,2650
14-Jul-20,154.62,154.62,154.62,154.62,46386
13-Jul-20,150.00,150.00,150.00,150.00,30000
09-Jul-20,141.99,141.99,141.99,141.99,28398
08-Jul-20,147.99,147.99,147.99,147.99,44397
06-Jul-20,153.00,153.00,153.00,153.00,30600
12-Jun-20,142.81,142.81,142.81,142.81,28562
05-May-20,152.24,152.24,152.24,152.24,45672
23-Apr-20,158.40,158.40,157.20,157.20,3156
25-Mar-20,132.91,132.91,132.91,132.91,31898
28-Feb-20,142.29,142.29,142.29,142.29,42687

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: W1RK34

cotações, gráficos e mais...