Cotação atual, histórico e gráfico do papel: W1RK34
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 |
| 19/10/2021 | 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
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