Cotação atual, histórico e gráfico do papel: W1YC34
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 |
| 22/10/2021 | 2,93% | 6,00 | 211,00 | 210,45 | 210,45 | 211,00 | 4K | 2 |
| 11/10/2021 | 3,61% | 7,14 | 205,00 | 203,11 | 203,11 | 205,08 | 50K | 4 |
| 08/10/2021 | 0,00% | 0,00 | 197,86 | 197,86 | 197,86 | 197,86 | 197 | 1 |
| 07/10/2021 | 8,18% | 14,96 | 197,86 | 198,39 | 197,86 | 198,89 | 4K | 5 |
| 18/08/2021 | -1,07% | -1,97 | 182,90 | 182,90 | 182,90 | 182,90 | 548 | 1 |
| 11/08/2021 | 2,31% | 4,17 | 184,87 | 184,87 | 184,87 | 184,87 | 370K | 1 |
| 10/08/2021 | 0,04% | 0,07 | 180,70 | 180,50 | 180,50 | 182,77 | 8K | 4 |
| 06/08/2021 | 0,55% | 0,99 | 180,63 | 180,63 | 180,63 | 180,63 | 903 | 1 |
| 05/08/2021 | -0,89% | -1,62 | 179,64 | 179,64 | 179,64 | 179,64 | 359 | 1 |
| 03/08/2021 | 1,00% | 1,80 | 181,26 | 181,26 | 181,26 | 181,26 | 906 | 1 |
| 27/07/2021 | 2,23% | 3,91 | 179,46 | 179,46 | 179,46 | 179,46 | 179 | 1 |
|
|
| 20/07/2021 | 2,04% | 3,51 | 175,55 | 175,76 | 175,55 | 175,76 | 702 | 2 |
| 30/06/2021 | 0,20% | 0,34 | 172,04 | 172,04 | 172,04 | 172,04 | 86K | 2 |
| 21/06/2021 | -2,17% | -3,80 | 171,70 | 171,70 | 171,70 | 171,70 | 5K | 1 |
| 14/06/2021 | -2,50% | -4,50 | 175,50 | 175,50 | 175,50 | 175,50 | 5K | 1 |
| 11/06/2021 | 0,10% | 0,18 | 180,00 | 180,00 | 180,00 | 180,00 | 900 | 1 |
| 09/06/2021 | -0,09% | -0,17 | 179,82 | 180,01 | 179,82 | 180,01 | 75K | 2 |
| 08/06/2021 | 0,00% | 0,00 | 179,99 | 179,99 | 179,99 | 179,99 | 179 | 1 |
| 07/06/2021 | -1,48% | -2,71 | 179,99 | 182,70 | 179,99 | 182,70 | 6K | 5 |
| 04/06/2021 | -9,64% | -19,50 | 182,70 | 182,70 | 182,70 | 182,70 | 4K | 2 |
| 27/05/2021 | -0,59% | -1,20 | 202,20 | 203,00 | 202,20 | 203,00 | 607 | 2 |
| 26/05/2021 | 2,94% | 5,80 | 203,40 | 203,40 | 203,40 | 203,40 | 203 | 1 |
| 25/05/2021 | 0,41% | 0,80 | 197,60 | 197,60 | 197,60 | 197,60 | 197 | 1 |
| 19/05/2021 | -0,10% | -0,20 | 196,80 | 196,80 | 196,80 | 196,80 | 4K | 1 |
| 18/05/2021 | -2,48% | -5,00 | 197,00 | 197,00 | 197,00 | 197,00 | 394 | 1 |
| 14/05/2021 | 0,30% | 0,60 | 202,00 | 202,00 | 202,00 | 202,00 | 6K | 1 |
| 13/05/2021 | -0,98% | -1,99 | 201,40 | 201,40 | 201,40 | 201,40 | 3K | 1 |
| 12/05/2021 | -2,03% | -4,21 | 203,39 | 205,00 | 203,39 | 205,00 | 48K | 3 |
| 11/05/2021 | -2,63% | -5,60 | 207,60 | 212,00 | 207,60 | 212,00 | 7K | 3 |
| 10/05/2021 | 2,80% | 5,80 | 213,20 | 213,20 | 213,20 | 213,20 | 4K | 1 |
| 07/05/2021 | 1,97% | 4,00 | 207,40 | 207,40 | 207,40 | 207,40 | 50K | 1 |
| 06/05/2021 | -2,87% | -6,00 | 203,40 | 203,40 | 203,40 | 203,40 | 406 | 1 |
| 05/05/2021 | -1,97% | -4,20 | 209,40 | 209,40 | 209,40 | 209,40 | 209 | 1 |
| 04/05/2021 | -0,09% | -0,20 | 213,60 | 214,60 | 213,60 | 214,60 | 3K | 3 |
| 03/05/2021 | 2,20% | 4,60 | 213,80 | 213,00 | 213,00 | 214,40 | 36K | 3 |
| 30/04/2021 | -0,94% | -1,99 | 209,20 | 202,50 | 202,50 | 209,20 | 9K | 3 |
| 29/04/2021 | -1,31% | -2,81 | 211,19 | 214,00 | 211,19 | 214,00 | 20K | 4 |
| 28/04/2021 | -1,14% | -2,46 | 214,00 | 216,00 | 214,00 | 216,20 | 470K | 12 |
| 27/04/2021 | 7,26% | 14,66 | 216,46 | 216,00 | 216,00 | 216,46 | 75K | 6 |
| 26/03/2021 | 3,22% | 6,30 | 201,80 | 200,01 | 200,01 | 201,80 | 2K | 2 |
| 18/03/2021 | -1,46% | -2,90 | 195,50 | 195,50 | 195,50 | 195,50 | 51K | 1 |
| 17/03/2021 | -1,10% | -2,20 | 198,40 | 198,40 | 198,40 | 198,40 | 12K | 1 |
| 11/03/2021 | -0,79% | -1,60 | 200,60 | 200,60 | 200,40 | 200,60 | 8K | 3 |
| 10/03/2021 | 1,25% | 2,50 | 202,20 | 202,20 | 202,20 | 202,20 | 13K | 1 |
| 09/03/2021 | 0,25% | 0,50 | 199,70 | 201,00 | 199,70 | 201,00 | 7K | 4 |
| 08/03/2021 | 2,15% | 4,20 | 199,20 | 199,20 | 199,20 | 199,20 | 796 | 1 |
| 03/03/2021 | -1,09% | -2,14 | 195,00 | 195,00 | 195,00 | 195,00 | 780 | 1 |
| 01/03/2021 | 6,27% | 11,64 | 197,14 | 192,33 | 192,33 | 197,14 | 104K | 5 |
| 04/02/2021 | 1,91% | 3,48 | 185,50 | 184,80 | 184,80 | 185,50 | 924 | 3 |
| 22/01/2021 | -0,39% | -0,72 | 182,02 | 182,14 | 182,02 | 182,14 | 364 | 2 |
| 11/01/2021 | 3,26% | 5,77 | 182,74 | 182,74 | 182,74 | 182,74 | 91K | 1 |
| 06/01/2021 | 2,78% | 4,79 | 176,97 | 177,21 | 176,97 | 177,21 | 177K | 2 |
| 04/01/2021 | -1,40% | -2,45 | 172,18 | 172,18 | 172,18 | 172,18 | 86K | 1 |
| 29/12/2020 | 0,01% | 0,02 | 174,63 | 176,71 | 174,63 | 176,71 | 4K | 2 |
| 18/12/2020 | 1,23% | 2,12 | 174,61 | 174,61 | 174,61 | 174,61 | 87K | 4 |
| 16/12/2020 | 3,12% | 5,22 | 172,49 | 172,49 | 172,49 | 172,49 | 81K | 1 |
| 14/12/2020 | 5,85% | 9,25 | 167,27 | 166,18 | 166,18 | 167,27 | 167K | 4 |
| 07/12/2020 | -0,28% | -0,44 | 158,02 | 158,02 | 158,02 | 158,02 | 158 | 1 |
| 04/12/2020 | 4,19% | 6,37 | 158,46 | 158,46 | 158,46 | 158,46 | 79K | 2 |
| 01/12/2020 | -1,56% | -2,41 | 152,09 | 158,15 | 152,09 | 158,15 | 1K | 3 |
| 19/11/2020 | -2,95% | -4,70 | 154,50 | 153,90 | 153,90 | 154,50 | 308 | 2 |
| 16/11/2020 | 4,05% | 6,20 | 159,20 | 159,20 | 159,20 | 159,20 | 159 | 1 |
| 12/11/2020 | -0,65% | -1,00 | 153,00 | 153,00 | 153,00 | 153,00 | 153 | 1 |
| 30/10/2020 | -8,09% | -13,55 | 154,00 | 154,84 | 154,00 | 154,84 | 158K | 6 |
| 21/10/2020 | 11,84% | 17,74 | 167,55 | 167,55 | 167,55 | 167,55 | 84K | 2 |
| 17/09/2020 | -2,22% | -3,40 | 149,81 | 149,81 | 149,81 | 149,81 | 45K | 1 |
| 08/09/2020 | -4,25% | -6,80 | 153,21 | 153,21 | 153,21 | 153,21 | 77K | 2 |
| 25/08/2020 | 1,27% | 2,01 | 160,01 | 160,01 | 160,01 | 160,01 | 27K | 1 |
| 19/08/2020 | -0,64% | -1,02 | 158,00 | 158,00 | 158,00 | 158,00 | 70K | 2 |
| 18/08/2020 | 0,14% | 0,22 | 159,02 | 159,02 | 159,02 | 159,02 | 70K | 1 |
| 17/08/2020 | 6,28% | 9,39 | 158,80 | 158,80 | 158,80 | 158,80 | 87K | 2 |
| 06/08/2020 | 0,95% | 1,41 | 149,41 | 149,41 | 149,41 | 149,41 | 7K | 1 |
| 03/08/2020 | -0,66% | -0,99 | 148,00 | 148,00 | 148,00 | 148,00 | 7K | 1 |
| 31/07/2020 | 6,89% | 9,61 | 148,99 | 148,99 | 148,99 | 148,99 | 74K | 2 |
| 17/07/2020 | 16,27% | 19,50 | 139,38 | 139,38 | 139,38 | 139,38 | 14K | 1 |
| 19/06/2020 | 9,38% | 10,28 | 119,88 | 121,00 | 119,88 | 121,00 | 23K | 3 |
| 12/06/2020 | -3,99% | -4,56 | 109,60 | 109,60 | 109,60 | 109,60 | 49K | 1 |
| 04/06/2020 | 0,98% | 1,11 | 114,16 | 114,67 | 114,16 | 114,67 | 73K | 2 |
| 03/06/2020 | -0,30% | -0,34 | 113,05 | 113,05 | 113,05 | 113,05 | 19K | 1 |
| 02/06/2020 | 25,63% | 23,13 | 113,39 | 113,39 | 113,39 | 113,39 | 50K | 1 |
| 26/03/2020 | -1,67% | -1,53 | 90,26 | 90,26 | 90,26 | 90,26 | 45K | 1 |
| 25/03/2020 | 31,13% | 21,79 | 91,79 | 91,79 | 91,79 | 91,79 | 46K | 3 |
| 23/03/2020 | -16,07% | -13,40 | 70,00 | 73,34 | 69,94 | 73,34 | 107K | 9 |
| 19/03/2020 | -26,20% | -29,61 | 83,40 | 83,40 | 83,40 | 83,40 | 42K | 1 |
| 28/02/2020 | - | - | 113,01 | 113,01 | 113,01 | 113,01 | 57K | 5 |
Date,Open,High,Low,Close,Volume
22-Oct-21,210.45,211.00,210.45,211.00,4214
11-Oct-21,203.11,205.08,203.11,205.00,49606
08-Oct-21,197.86,197.86,197.86,197.86,197
07-Oct-21,198.39,198.89,197.86,197.86,4165
18-Aug-21,182.90,182.90,182.90,182.90,548
11-Aug-21,184.87,184.87,184.87,184.87,369740
10-Aug-21,180.50,182.77,180.50,180.70,7594
06-Aug-21,180.63,180.63,180.63,180.63,903
05-Aug-21,179.64,179.64,179.64,179.64,359
03-Aug-21,181.26,181.26,181.26,181.26,906
27-Jul-21,179.46,179.46,179.46,179.46,179
20-Jul-21,175.76,175.76,175.55,175.55,702
30-Jun-21,172.04,172.04,172.04,172.04,86020
21-Jun-21,171.70,171.70,171.70,171.70,5151
14-Jun-21,175.50,175.50,175.50,175.50,4914
11-Jun-21,180.00,180.00,180.00,180.00,900
09-Jun-21,180.01,180.01,179.82,179.82,74848
08-Jun-21,179.99,179.99,179.99,179.99,179
07-Jun-21,182.70,182.70,179.99,179.99,5644
04-Jun-21,182.70,182.70,182.70,182.70,3654
27-May-21,203.00,203.00,202.20,202.20,607
26-May-21,203.40,203.40,203.40,203.40,203
25-May-21,197.60,197.60,197.60,197.60,197
19-May-21,196.80,196.80,196.80,196.80,4132
18-May-21,197.00,197.00,197.00,197.00,394
14-May-21,202.00,202.00,202.00,202.00,6060
13-May-21,201.40,201.40,201.40,201.40,3021
12-May-21,205.00,205.00,203.39,203.39,48166
11-May-21,212.00,212.00,207.60,207.60,6731
10-May-21,213.20,213.20,213.20,213.20,4264
07-May-21,207.40,207.40,207.40,207.40,49568
06-May-21,203.40,203.40,203.40,203.40,406
05-May-21,209.40,209.40,209.40,209.40,209
04-May-21,214.60,214.60,213.60,213.60,2565
03-May-21,213.00,214.40,213.00,213.80,36320
30-Apr-21,202.50,209.20,202.50,209.20,9321
29-Apr-21,214.00,214.00,211.19,211.19,19511
28-Apr-21,216.00,216.20,214.00,214.00,469696
27-Apr-21,216.00,216.46,216.00,216.46,74755
26-Mar-21,200.01,201.80,200.01,201.80,1607
18-Mar-21,195.50,195.50,195.50,195.50,50830
17-Mar-21,198.40,198.40,198.40,198.40,11904
11-Mar-21,200.60,200.60,200.40,200.60,7821
10-Mar-21,202.20,202.20,202.20,202.20,13143
09-Mar-21,201.00,201.00,199.70,199.70,6812
08-Mar-21,199.20,199.20,199.20,199.20,796
03-Mar-21,195.00,195.00,195.00,195.00,780
01-Mar-21,192.33,197.14,192.33,197.14,103717
04-Feb-21,184.80,185.50,184.80,185.50,924
22-Jan-21,182.14,182.14,182.02,182.02,364
11-Jan-21,182.74,182.74,182.74,182.74,91370
06-Jan-21,177.21,177.21,176.97,176.97,177090
04-Jan-21,172.18,172.18,172.18,172.18,86090
29-Dec-20,176.71,176.71,174.63,174.63,3513
18-Dec-20,174.61,174.61,174.61,174.61,87305
16-Dec-20,172.49,172.49,172.49,172.49,81070
14-Dec-20,166.18,167.27,166.18,167.27,166725
07-Dec-20,158.02,158.02,158.02,158.02,158
04-Dec-20,158.46,158.46,158.46,158.46,79230
01-Dec-20,158.15,158.15,152.09,152.09,1077
19-Nov-20,153.90,154.50,153.90,154.50,308
16-Nov-20,159.20,159.20,159.20,159.20,159
12-Nov-20,153.00,153.00,153.00,153.00,153
30-Oct-20,154.84,154.84,154.00,154.00,157523
21-Oct-20,167.55,167.55,167.55,167.55,83775
17-Sep-20,149.81,149.81,149.81,149.81,44943
08-Sep-20,153.21,153.21,153.21,153.21,76605
25-Aug-20,160.01,160.01,160.01,160.01,27201
19-Aug-20,158.00,158.00,158.00,158.00,69520
18-Aug-20,159.02,159.02,159.02,159.02,69968
17-Aug-20,158.80,158.80,158.80,158.80,87340
06-Aug-20,149.41,149.41,149.41,149.41,7470
03-Aug-20,148.00,148.00,148.00,148.00,7400
31-Jul-20,148.99,148.99,148.99,148.99,74495
17-Jul-20,139.38,139.38,139.38,139.38,13938
19-Jun-20,121.00,121.00,119.88,119.88,22889
12-Jun-20,109.60,109.60,109.60,109.60,49320
04-Jun-20,114.67,114.67,114.16,114.16,73235
03-Jun-20,113.05,113.05,113.05,113.05,19218
02-Jun-20,113.39,113.39,113.39,113.39,49891
26-Mar-20,90.26,90.26,90.26,90.26,45130
25-Mar-20,91.79,91.79,91.79,91.79,45895
23-Mar-20,73.34,73.34,69.94,70.00,107486
19-Mar-20,83.40,83.40,83.40,83.40,41700
28-Feb-20,113.01,113.01,113.01,113.01,56505
*exoneração de responsabilidade e termos de uso