Cotação atual, histórico e gráfico do papel: WALM34

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 WALM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2021	0,46%	0,22	48,54	48,32	47,10	49,01	458K	94
20/01/2021	0,33%	0,16	48,32	49,00	47,37	49,50	786K	105
19/01/2021	-0,95%	-0,46	48,16	47,85	47,40	48,26	1M	1.144
18/01/2021	-0,53%	-0,26	48,62	48,88	47,35	51,50	551K	164
15/01/2021	1,98%	0,95	48,88	47,93	47,50	48,88	442K	120
14/01/2021	-2,00%	-0,98	47,93	49,00	47,32	49,00	2M	113
13/01/2021	-1,87%	-0,93	48,91	49,68	48,91	49,84	1M	97
12/01/2021	-1,89%	-0,96	49,84	50,80	49,67	51,32	1M	124
11/01/2021	2,05%	1,02	50,80	50,04	49,97	50,96	2M	182
08/01/2021	-0,06%	-0,03	49,78	49,81	48,88	49,81	631K	91
07/01/2021	2,83%	1,37	49,81	49,02	48,96	49,81	740K	145

06/01/2021	1,11%	0,53	48,44	48,00	47,91	49,42	996K	171
05/01/2021	-1,28%	-0,62	47,91	48,50	47,84	49,09	4M	146
04/01/2021	3,45%	1,62	48,53	47,15	46,44	48,53	6M	326
30/12/2020	-0,42%	-0,20	46,91	47,00	46,58	47,31	19M	460
29/12/2020	-0,78%	-0,37	47,11	47,48	46,56	47,60	2M	113
28/12/2020	1,32%	0,62	47,48	46,86	46,80	47,94	1M	569
23/12/2020	1,08%	0,50	46,86	46,36	46,09	46,87	4M	160
22/12/2020	-1,17%	-0,55	46,36	46,95	46,28	47,04	664K	102
21/12/2020	1,03%	0,48	46,91	46,43	46,43	47,53	376K	104
18/12/2020	0,61%	0,28	46,43	46,87	46,15	46,93	1M	90
17/12/2020	-0,13%	-0,06	46,15	47,76	45,87	47,76	760K	515
16/12/2020	0,39%	0,18	46,21	46,96	46,21	46,97	1M	73
15/12/2020	-0,82%	-0,38	46,03	46,70	46,03	46,79	461K	98
14/12/2020	-0,47%	-0,22	46,41	46,63	46,13	47,11	798K	99
11/12/2020	1,15%	0,53	46,63	46,64	46,26	46,77	235K	67
10/12/2020	-4,12%	-1,98	46,10	47,29	46,10	48,13	1M	167
09/12/2020	0,63%	0,30	48,08	47,90	47,55	48,15	162K	93
08/12/2020	0,78%	0,37	47,78	47,41	46,92	48,02	232K	94
07/12/2020	-0,61%	-0,29	47,41	47,70	46,60	47,88	891K	116
04/12/2020	-0,60%	-0,29	47,70	49,47	47,39	49,47	2M	116
03/12/2020	-2,54%	-1,25	47,99	49,19	47,70	49,19	666K	164
02/12/2020	-1,22%	-0,61	49,24	49,85	49,08	49,93	1M	92
01/12/2020	-2,64%	-1,35	49,85	51,19	49,65	51,19	1M	101
30/11/2020	0,99%	0,50	51,20	51,20	50,06	51,20	1M	86
27/11/2020	-1,02%	-0,52	50,70	51,22	50,42	51,45	360K	79
26/11/2020	1,09%	0,55	51,22	50,67	50,06	51,23	162K	47
25/11/2020	-0,55%	-0,28	50,67	50,95	50,36	50,95	5M	70
24/11/2020	-0,60%	-0,31	50,95	51,26	50,71	51,30	1M	79
23/11/2020	1,20%	0,61	51,26	50,65	50,40	51,27	166K	69
20/11/2020	-0,10%	-0,05	50,65	50,70	50,42	51,05	2M	59
19/11/2020	1,58%	0,79	50,70	49,93	49,68	50,70	3M	63
18/11/2020	-0,40%	-0,20	49,91	50,25	49,51	50,30	2M	80
17/11/2020	-3,69%	-1,92	50,11	52,03	49,99	52,03	993K	127
16/11/2020	0,85%	0,44	52,03	51,59	50,75	52,10	949K	113
13/11/2020	1,96%	0,99	51,59	50,61	50,61	51,65	601K	72
12/11/2020	0,80%	0,40	50,60	50,20	49,55	50,75	60K	40
11/11/2020	1,37%	0,68	50,20	50,40	49,44	50,40	518K	65
10/11/2020	1,83%	0,89	49,52	48,64	48,15	49,52	3M	84
09/11/2020	-1,18%	-0,58	48,63	49,30	47,98	49,54	554K	160
06/11/2020	-1,28%	-0,64	49,21	50,00	48,90	50,43	187K	135
05/11/2020	-1,48%	-0,75	49,85	50,60	49,71	50,60	998K	177
04/11/2020	-1,29%	-0,66	50,60	51,26	50,47	51,30	1M	94
03/11/2020	3,66%	1,81	51,26	51,80	50,18	51,80	2M	93
30/10/2020	-2,02%	-1,02	49,45	50,56	49,45	50,65	323K	141
29/10/2020	-0,53%	-0,27	50,47	50,98	50,37	51,57	507K	110
28/10/2020	0,24%	0,12	50,74	50,62	50,20	50,96	2M	131
27/10/2020	1,32%	0,66	50,62	49,96	49,96	50,91	606K	117
26/10/2020	-1,38%	-0,70	49,96	50,60	49,66	50,61	486K	208
23/10/2020	0,48%	0,24	50,66	50,34	50,21	50,74	988K	256
22/10/2020	-75,09%	-151,95	50,42	50,75	49,98	50,75	1M	226
21/10/2020	-4,85%	-10,31	202,37	201,88	201,88	203,35	362K	13
20/10/2020	5,72%	11,50	212,68	201,75	201,75	212,68	8K	4
19/10/2020	-1,26%	-2,57	201,18	203,50	200,50	203,50	583K	9
16/10/2020	0,28%	0,56	203,75	205,60	203,75	205,60	95K	7
15/10/2020	0,49%	1,00	203,19	201,59	201,59	203,19	564K	9
14/10/2020	-1,26%	-2,58	202,19	204,77	201,81	204,77	226K	8
13/10/2020	3,52%	6,97	204,77	204,00	203,77	204,77	64K	10
09/10/2020	-0,35%	-0,69	197,80	197,19	197,19	198,44	462K	434
08/10/2020	-0,07%	-0,14	198,49	199,40	198,49	199,49	287K	5
07/10/2020	1,24%	2,44	198,63	197,72	197,72	198,92	284K	4
06/10/2020	-0,91%	-1,81	196,19	195,32	195,32	197,55	1M	4
05/10/2020	-0,78%	-1,56	198,00	197,20	197,20	198,00	593K	6
02/10/2020	-1,70%	-3,46	199,56	199,70	198,50	200,59	604K	13
01/10/2020	2,89%	5,70	203,02	202,00	201,85	203,30	546K	6
30/09/2020	1,42%	2,76	197,32	194,81	194,81	198,19	2M	9
29/09/2020	0,22%	0,42	194,56	194,14	192,77	195,03	426K	21
28/09/2020	1,45%	2,78	194,14	192,00	191,55	194,14	611K	12
25/09/2020	1,28%	2,41	191,36	190,63	189,99	191,36	491K	4
24/09/2020	-0,90%	-1,72	188,95	182,80	182,80	190,57	2M	8
23/09/2020	0,47%	0,90	190,67	192,60	190,55	192,62	223K	11
22/09/2020	2,37%	4,40	189,77	186,17	186,17	190,10	223K	6
21/09/2020	1,21%	2,22	185,37	182,60	182,60	185,37	767K	7
18/09/2020	2,19%	3,92	183,15	181,15	181,05	183,15	156K	9
17/09/2020	-0,41%	-0,73	179,23	179,80	179,00	179,80	292K	5
16/09/2020	-1,27%	-2,31	179,96	181,79	179,00	181,79	1M	6
15/09/2020	0,28%	0,50	182,27	180,00	180,00	182,27	1M	35
14/09/2020	-0,56%	-1,02	181,77	180,88	180,88	182,12	429K	8
11/09/2020	0,33%	0,60	182,79	180,00	179,79	183,00	5M	11
10/09/2020	-2,44%	-4,56	182,19	184,84	182,19	184,84	5M	4
09/09/2020	0,27%	0,50	186,75	187,71	186,61	188,38	3M	5
08/09/2020	-2,18%	-4,15	186,25	188,00	184,88	188,00	6M	49
04/09/2020	-0,21%	-0,41	190,40	187,37	186,87	190,40	5M	57
03/09/2020	-3,92%	-7,79	190,81	194,97	189,92	195,50	1M	22
02/09/2020	-0,65%	-1,30	198,60	197,80	196,74	198,60	3M	17
01/09/2020	5,12%	9,74	199,90	196,80	196,70	201,00	3M	10
31/08/2020	-0,24%	-0,46	190,16	187,40	187,40	190,16	1M	11
28/08/2020	-0,30%	-0,58	190,62	193,28	188,99	193,28	2M	15
27/08/2020	4,09%	7,52	191,20	188,99	188,99	192,46	1M	8
26/08/2020	1,57%	2,84	183,68	181,83	181,19	183,79	973K	11
25/08/2020	-1,70%	-3,13	180,84	182,50	180,11	182,72	1M	13
24/08/2020	-0,51%	-0,94	183,97	183,55	183,04	184,04	2M	11
21/08/2020	1,74%	3,17	184,91	185,53	184,21	185,53	1M	19
20/08/2020	-0,81%	-1,48	181,74	183,22	181,69	183,43	620K	7
19/08/2020	-0,78%	-1,44	183,22	182,68	182,68	183,89	1M	5
18/08/2020	-1,46%	-2,74	184,66	187,50	182,01	187,50	1M	18
17/08/2020	3,89%	7,02	187,40	184,30	183,62	187,40	540K	7
14/08/2020	1,78%	3,16	180,38	178,60	178,60	180,38	136K	4
13/08/2020	-2,00%	-3,62	177,22	176,90	176,90	177,41	234K	3
12/08/2020	2,45%	4,33	180,84	181,40	180,84	181,40	72K	4
11/08/2020	-2,28%	-4,12	176,51	180,80	176,51	180,80	952K	5
10/08/2020	2,37%	4,18	180,63	176,80	176,70	181,40	501K	9
07/08/2020	1,53%	2,66	176,45	175,62	175,46	176,95	257K	7
06/08/2020	0,88%	1,52	173,79	173,41	173,41	174,00	1M	36
05/08/2020	-1,28%	-2,24	172,27	170,00	170,00	172,27	821K	3
04/08/2020	1,72%	2,95	174,51	173,70	173,50	174,62	628K	7
03/08/2020	1,51%	2,55	171,56	172,50	170,96	172,85	559K	5
31/07/2020	1,08%	1,80	169,01	169,00	166,38	169,01	564K	5
30/07/2020	-1,08%	-1,82	167,21	168,11	167,21	168,11	322K	2
29/07/2020	-0,62%	-1,05	169,03	169,80	169,03	170,40	333K	4
28/07/2020	0,10%	0,17	170,08	171,77	169,20	171,77	365K	4
27/07/2020	0,06%	0,10	169,91	169,42	169,42	169,91	263K	4
24/07/2020	-0,79%	-1,36	169,81	171,89	169,81	171,89	559K	7
23/07/2020	0,30%	0,51	171,17	171,17	171,17	171,17	103K	1
22/07/2020	-1,27%	-2,19	170,66	170,12	168,80	170,66	408K	7
21/07/2020	-1,90%	-3,34	172,85	172,78	172,78	172,85	64K	2
20/07/2020	-1,01%	-1,79	176,19	177,98	176,00	177,98	728K	8
17/07/2020	0,98%	1,72	177,98	177,74	176,81	177,98	263K	6
16/07/2020	-0,34%	-0,60	176,26	176,79	176,26	176,80	419K	3
15/07/2020	-0,17%	-0,31	176,86	177,00	176,86	178,22	243K	6
14/07/2020	1,24%	2,17	177,17	175,00	175,00	177,82	533K	12
13/07/2020	0,57%	1,00	175,00	175,20	174,80	176,55	187K	6
10/07/2020	1,84%	3,15	174,00	173,00	172,59	174,00	492K	8
09/07/2020	-	-	170,85	166,89	166,89	170,85	553K	5

Date,Open,High,Low,Close,Volume
21-Jan-21,48.32,49.01,47.10,48.54,457890
20-Jan-21,49.00,49.50,47.37,48.32,786239
19-Jan-21,47.85,48.26,47.40,48.16,1157323
18-Jan-21,48.88,51.50,47.35,48.62,551403
15-Jan-21,47.93,48.88,47.50,48.88,441576
14-Jan-21,49.00,49.00,47.32,47.93,1824375
13-Jan-21,49.68,49.84,48.91,48.91,1452432
12-Jan-21,50.80,51.32,49.67,49.84,1096826
11-Jan-21,50.04,50.96,49.97,50.80,2362681
08-Jan-21,49.81,49.81,48.88,49.78,630554
07-Jan-21,49.02,49.81,48.96,49.81,739842
06-Jan-21,48.00,49.42,47.91,48.44,995801
05-Jan-21,48.50,49.09,47.84,47.91,3974799
04-Jan-21,47.15,48.53,46.44,48.53,6087855
30-Dec-20,47.00,47.31,46.58,46.91,19389230
29-Dec-20,47.48,47.60,46.56,47.11,2114557
28-Dec-20,46.86,47.94,46.80,47.48,1166809
23-Dec-20,46.36,46.87,46.09,46.86,4081383
22-Dec-20,46.95,47.04,46.28,46.36,663828
21-Dec-20,46.43,47.53,46.43,46.91,375982
18-Dec-20,46.87,46.93,46.15,46.43,1487866
17-Dec-20,47.76,47.76,45.87,46.15,760095
16-Dec-20,46.96,46.97,46.21,46.21,1218875
15-Dec-20,46.70,46.79,46.03,46.03,461205
14-Dec-20,46.63,47.11,46.13,46.41,797751
11-Dec-20,46.64,46.77,46.26,46.63,235200
10-Dec-20,47.29,48.13,46.10,46.10,1130700
09-Dec-20,47.90,48.15,47.55,48.08,161513
08-Dec-20,47.41,48.02,46.92,47.78,231974
07-Dec-20,47.70,47.88,46.60,47.41,890742
04-Dec-20,49.47,49.47,47.39,47.70,1694765
03-Dec-20,49.19,49.19,47.70,47.99,666129
02-Dec-20,49.85,49.93,49.08,49.24,1457779
01-Dec-20,51.19,51.19,49.65,49.85,1096215
30-Nov-20,51.20,51.20,50.06,51.20,1231377
27-Nov-20,51.22,51.45,50.42,50.70,360290
26-Nov-20,50.67,51.23,50.06,51.22,161865
25-Nov-20,50.95,50.95,50.36,50.67,4521655
24-Nov-20,51.26,51.30,50.71,50.95,1079330
23-Nov-20,50.65,51.27,50.40,51.26,166476
20-Nov-20,50.70,51.05,50.42,50.65,2486753
19-Nov-20,49.93,50.70,49.68,50.70,3015093
18-Nov-20,50.25,50.30,49.51,49.91,2338990
17-Nov-20,52.03,52.03,49.99,50.11,992958
16-Nov-20,51.59,52.10,50.75,52.03,948954
13-Nov-20,50.61,51.65,50.61,51.59,600895
12-Nov-20,50.20,50.75,49.55,50.60,60144
11-Nov-20,50.40,50.40,49.44,50.20,517757
10-Nov-20,48.64,49.52,48.15,49.52,2850098
09-Nov-20,49.30,49.54,47.98,48.63,553741
06-Nov-20,50.00,50.43,48.90,49.21,186728
05-Nov-20,50.60,50.60,49.71,49.85,997788
04-Nov-20,51.26,51.30,50.47,50.60,1319109
03-Nov-20,51.80,51.80,50.18,51.26,1919951
30-Oct-20,50.56,50.65,49.45,49.45,322836
29-Oct-20,50.98,51.57,50.37,50.47,507182
28-Oct-20,50.62,50.96,50.20,50.74,1820662
27-Oct-20,49.96,50.91,49.96,50.62,606162
26-Oct-20,50.60,50.61,49.66,49.96,485664
23-Oct-20,50.34,50.74,50.21,50.66,987635
22-Oct-20,50.75,50.75,49.98,50.42,1019788
21-Oct-20,201.88,203.35,201.88,202.37,361887
20-Oct-20,201.75,212.68,201.75,212.68,8288
19-Oct-20,203.50,203.50,200.50,201.18,583020
16-Oct-20,205.60,205.60,203.75,203.75,95285
15-Oct-20,201.59,203.19,201.59,203.19,563730
14-Oct-20,204.77,204.77,201.81,202.19,226001
13-Oct-20,204.00,204.77,203.77,204.77,64305
09-Oct-20,197.19,198.44,197.19,197.80,461628
08-Oct-20,199.40,199.49,198.49,198.49,286758
07-Oct-20,197.72,198.92,197.72,198.63,283809
06-Oct-20,195.32,197.55,195.32,196.19,1234503
05-Oct-20,197.20,198.00,197.20,198.00,592688
02-Oct-20,199.70,200.59,198.50,199.56,603766
01-Oct-20,202.00,203.30,201.85,203.02,546039
30-Sep-20,194.81,198.19,194.81,197.32,2400932
29-Sep-20,194.14,195.03,192.77,194.56,426291
28-Sep-20,192.00,194.14,191.55,194.14,610994
25-Sep-20,190.63,191.36,189.99,191.36,490609
24-Sep-20,182.80,190.57,182.80,188.95,1538483
23-Sep-20,192.60,192.62,190.55,190.67,222558
22-Sep-20,186.17,190.10,186.17,189.77,223195
21-Sep-20,182.60,185.37,182.60,185.37,766755
18-Sep-20,181.15,183.15,181.05,183.15,155842
17-Sep-20,179.80,179.80,179.00,179.23,291886
16-Sep-20,181.79,181.79,179.00,179.96,1155524
15-Sep-20,180.00,182.27,180.00,182.27,1473338
14-Sep-20,180.88,182.12,180.88,181.77,429396
11-Sep-20,180.00,183.00,179.79,182.79,5176175
10-Sep-20,184.84,184.84,182.19,182.19,5265098
09-Sep-20,187.71,188.38,186.61,186.75,2862609
08-Sep-20,188.00,188.00,184.88,186.25,6260792
04-Sep-20,187.37,190.40,186.87,190.40,5236723
03-Sep-20,194.97,195.50,189.92,190.81,1208484
02-Sep-20,197.80,198.60,196.74,198.60,3085532
01-Sep-20,196.80,201.00,196.70,199.90,2530709
31-Aug-20,187.40,190.16,187.40,190.16,1354610
28-Aug-20,193.28,193.28,188.99,190.62,2123730
27-Aug-20,188.99,192.46,188.99,191.20,1330996
26-Aug-20,181.83,183.79,181.19,183.68,972844
25-Aug-20,182.50,182.72,180.11,180.84,1109625
24-Aug-20,183.55,184.04,183.04,183.97,1766249
21-Aug-20,185.53,185.53,184.21,184.91,1364455
20-Aug-20,183.22,183.43,181.69,181.74,619907
19-Aug-20,182.68,183.89,182.68,183.22,1119215
18-Aug-20,187.50,187.50,182.01,184.66,1152488
17-Aug-20,184.30,187.40,183.62,187.40,539952
14-Aug-20,178.60,180.38,178.60,180.38,136293
13-Aug-20,176.90,177.41,176.90,177.22,234155
12-Aug-20,181.40,181.40,180.84,180.84,72484
11-Aug-20,180.80,180.80,176.51,176.51,951794
10-Aug-20,176.80,181.40,176.70,180.63,500636
07-Aug-20,175.62,176.95,175.46,176.45,256746
06-Aug-20,173.41,174.00,173.41,173.79,1161772
05-Aug-20,170.00,172.27,170.00,172.27,820785
04-Aug-20,173.70,174.62,173.50,174.51,628291
03-Aug-20,172.50,172.85,170.96,171.56,559345
31-Jul-20,169.00,169.01,166.38,169.01,563561
30-Jul-20,168.11,168.11,167.21,167.21,322393
29-Jul-20,169.80,170.40,169.03,169.03,333068
28-Jul-20,171.77,171.77,169.20,170.08,364709
27-Jul-20,169.42,169.91,169.42,169.91,263087
24-Jul-20,171.89,171.89,169.81,169.81,558671
23-Jul-20,171.17,171.17,171.17,171.17,102702
22-Jul-20,170.12,170.66,168.80,170.66,408397
21-Jul-20,172.78,172.85,172.78,172.85,63946
20-Jul-20,177.98,177.98,176.00,176.19,728377
17-Jul-20,177.74,177.98,176.81,177.98,262877
16-Jul-20,176.79,176.80,176.26,176.26,418929
15-Jul-20,177.00,178.22,176.86,176.86,243497
14-Jul-20,175.00,177.82,175.00,177.17,533335
13-Jul-20,175.20,176.55,174.80,175.00,187389
10-Jul-20,173.00,174.00,172.59,174.00,491616
09-Jul-20,166.89,170.85,166.89,170.85,553432

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: WALM34

cotações, gráficos e mais...