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
15/04/2024	0,99%	0,19	19,46	19,32	19,32	19,60	39K	30
12/04/2024	0,89%	0,17	19,27	19,23	19,20	19,50	117K	35
11/04/2024	-1,04%	-0,20	19,10	19,34	19,06	19,34	31K	23
10/04/2024	3,21%	0,60	19,30	18,35	18,35	19,30	52K	64
09/04/2024	-0,74%	-0,14	18,70	18,84	18,62	18,84	2M	97
08/04/2024	-0,63%	-0,12	18,84	18,58	18,58	18,94	16K	23
05/04/2024	0,80%	0,15	18,96	18,62	18,62	18,99	47K	38
04/04/2024	0,70%	0,13	18,81	18,68	18,62	18,82	25K	27
03/04/2024	0,05%	0,01	18,68	18,67	18,58	18,85	494K	39
02/04/2024	-1,79%	-0,34	18,67	19,01	18,60	19,01	72K	859
01/04/2024	0,53%	0,10	19,01	18,95	18,90	19,12	257K	46

28/03/2024	0,05%	0,01	18,91	18,84	18,84	18,98	37K	56
27/03/2024	0,80%	0,15	18,90	19,00	18,80	19,01	213K	30
26/03/2024	-0,32%	-0,06	18,75	18,81	18,75	18,98	6K	54
25/03/2024	-1,57%	-0,30	18,81	19,11	18,76	19,11	71K	48
22/03/2024	0,21%	0,04	19,11	19,08	19,08	19,20	25K	29
21/03/2024	0,16%	0,03	19,07	19,04	19,02	19,18	79K	1.389
20/03/2024	-0,37%	-0,07	19,04	19,06	19,00	19,17	47K	23
19/03/2024	0,47%	0,09	19,11	19,10	19,10	19,24	972K	48
18/03/2024	0,11%	0,02	19,02	18,76	18,76	19,09	2M	46
15/03/2024	-0,21%	-0,04	19,00	19,00	18,96	19,08	372K	30
14/03/2024	-0,16%	-0,03	19,04	18,88	18,88	19,15	48K	44
13/03/2024	-0,16%	-0,03	19,07	18,76	18,76	19,13	477K	37
12/03/2024	1,54%	0,29	19,10	18,76	18,76	19,14	7K	32
11/03/2024	0,27%	0,05	18,81	18,76	18,61	18,86	67K	47
08/03/2024	0,48%	0,09	18,76	18,67	18,59	18,80	75K	46
07/03/2024	0,00%	0,00	18,67	18,75	18,66	18,78	74K	34
06/03/2024	0,43%	0,08	18,67	18,84	18,51	18,84	12K	34
05/03/2024	1,31%	0,24	18,59	18,35	18,35	18,69	333K	41
04/03/2024	0,71%	0,13	18,35	18,22	18,02	18,35	61K	61
01/03/2024	-0,33%	-0,06	18,22	18,32	17,99	18,33	48K	48
29/02/2024	-1,61%	-0,30	18,28	18,34	18,22	18,64	88K	1.655
28/02/2024	0,98%	0,18	18,58	18,42	18,38	18,58	218K	73
27/02/2024	-1,23%	-0,23	18,40	18,66	18,34	18,66	678K	90
26/02/2024	-66,03%	-36,22	18,63	18,89	18,14	18,89	39K	48
23/02/2024	0,96%	0,52	54,85	54,70	54,70	55,10	375K	17
22/02/2024	1,53%	0,82	54,33	53,30	53,30	54,33	106K	129
21/02/2024	-0,94%	-0,51	53,51	54,02	53,36	54,55	63K	17
20/02/2024	3,09%	1,62	54,02	54,04	53,96	55,70	118K	121
19/02/2024	-0,96%	-0,51	52,40	53,31	51,00	53,49	359K	38
16/02/2024	0,70%	0,37	52,91	52,54	52,50	53,41	100K	26
15/02/2024	0,31%	0,16	52,54	51,39	51,39	52,70	13K	20
14/02/2024	-0,30%	-0,16	52,38	52,32	52,05	52,38	8K	13
09/02/2024	-0,49%	-0,26	52,54	53,14	52,27	53,14	638K	19
08/02/2024	0,27%	0,14	52,80	52,59	52,59	53,11	8K	16
07/02/2024	0,23%	0,12	52,66	52,99	52,55	52,99	15K	20
06/02/2024	0,06%	0,03	52,54	52,51	52,14	52,65	67K	25
05/02/2024	-0,47%	-0,25	52,51	52,76	52,51	53,41	72K	31
02/02/2024	2,25%	1,16	52,76	51,67	51,67	52,79	32K	30
01/02/2024	1,28%	0,65	51,60	51,29	50,98	51,60	233K	40
31/01/2024	-0,43%	-0,22	50,95	51,59	50,95	52,15	318K	38
30/01/2024	0,49%	0,25	51,17	50,97	50,97	51,30	39K	20
29/01/2024	1,21%	0,61	50,92	50,31	50,31	51,07	53K	30
26/01/2024	0,86%	0,43	50,31	49,24	49,24	50,34	42K	19
25/01/2024	0,95%	0,47	49,88	49,41	49,40	49,93	51K	18
24/01/2024	-1,77%	-0,89	49,41	49,95	49,41	50,30	45K	23
23/01/2024	-0,42%	-0,21	50,30	50,51	50,25	50,59	237K	19
22/01/2024	1,22%	0,61	50,51	50,00	50,00	50,52	37K	16
19/01/2024	-0,68%	-0,34	49,90	49,23	49,23	50,25	10K	20
18/01/2024	1,25%	0,62	50,24	48,62	48,62	50,30	687K	184
17/01/2024	-0,18%	-0,09	49,62	49,71	49,55	49,98	108K	52
16/01/2024	0,46%	0,23	49,71	48,66	48,66	49,90	101K	42
15/01/2024	1,48%	0,72	49,48	48,50	48,50	49,52	266K	16
12/01/2024	-0,33%	-0,16	48,76	48,50	48,50	49,08	10K	13
11/01/2024	-0,43%	-0,21	48,92	49,14	48,83	49,20	15K	21
10/01/2024	0,82%	0,40	49,13	47,75	47,75	49,42	50K	31
09/01/2024	1,39%	0,67	48,73	48,06	48,06	48,75	173K	22
08/01/2024	0,54%	0,26	48,06	47,80	47,71	48,13	5K	20
05/01/2024	-1,10%	-0,53	47,80	48,65	47,46	48,65	314K	23
04/01/2024	-1,13%	-0,55	48,33	48,88	48,33	49,08	34K	19
03/01/2024	-0,06%	-0,03	48,88	48,91	48,76	49,20	483K	166
02/01/2024	3,12%	1,48	48,91	48,00	47,91	48,91	109K	46
28/12/2023	-0,25%	-0,12	47,43	47,81	47,43	48,00	2M	97
27/12/2023	1,04%	0,49	47,55	47,06	47,06	47,61	39K	29
26/12/2023	-1,16%	-0,55	47,06	47,60	47,01	47,61	42K	33
22/12/2023	0,83%	0,39	47,61	47,31	46,97	47,75	273K	41
21/12/2023	-0,65%	-0,31	47,22	47,40	46,93	47,40	370K	30
20/12/2023	0,70%	0,33	47,53	47,19	47,19	47,63	106K	25
19/12/2023	-0,38%	-0,18	47,20	47,38	46,96	47,38	204K	23
18/12/2023	0,06%	0,03	47,38	46,40	46,40	47,89	109K	43
15/12/2023	1,22%	0,57	47,35	47,03	46,85	47,35	200K	33
14/12/2023	-0,51%	-0,24	46,78	47,47	46,35	47,47	580K	73
13/12/2023	0,43%	0,20	47,02	46,90	46,78	47,40	610K	39
12/12/2023	0,49%	0,23	46,82	46,70	46,65	46,95	46K	43
11/12/2023	0,17%	0,08	46,59	46,52	46,11	46,95	2M	94
08/12/2023	-0,24%	-0,11	46,51	46,80	46,20	47,05	83K	213
07/12/2023	-0,96%	-0,45	46,62	46,94	46,62	47,09	63K	45
06/12/2023	-1,55%	-0,74	47,07	47,81	47,02	48,36	62K	168
05/12/2023	0,48%	0,23	47,81	47,86	47,51	48,14	94K	127
04/12/2023	1,23%	0,58	47,58	47,94	47,20	47,94	52K	40
01/12/2023	-1,57%	-0,75	47,00	47,32	46,70	47,98	2M	96
30/11/2023	0,13%	0,06	47,75	47,60	47,60	48,35	140K	43
29/11/2023	-1,02%	-0,49	47,69	48,18	47,60	48,63	1M	91
28/11/2023	0,46%	0,22	48,18	48,05	47,80	48,38	804K	69
27/11/2023	0,76%	0,36	47,96	47,60	47,60	48,30	127K	48
24/11/2023	0,68%	0,32	47,60	47,11	47,11	47,77	39K	45
23/11/2023	-0,40%	-0,19	47,28	47,46	47,11	47,70	54K	42
22/11/2023	-0,57%	-0,27	47,47	47,74	47,30	48,00	51K	62
21/11/2023	1,34%	0,63	47,74	47,12	47,00	48,00	838K	81
20/11/2023	-1,17%	-0,56	47,11	47,97	47,03	47,97	111K	988
17/11/2023	0,42%	0,20	47,67	48,42	47,48	48,42	1M	99
16/11/2023	-7,05%	-3,60	47,47	49,90	47,36	49,90	2M	271
14/11/2023	-0,33%	-0,17	51,07	51,24	50,91	51,37	127K	34
13/11/2023	0,57%	0,29	51,24	50,27	50,27	51,48	1M	1.129
10/11/2023	0,79%	0,40	50,95	50,00	50,00	51,00	119K	32
09/11/2023	0,24%	0,12	50,55	50,50	50,10	50,70	36K	27
08/11/2023	0,14%	0,07	50,43	50,35	50,15	50,43	69K	39
07/11/2023	0,28%	0,14	50,36	50,21	50,21	50,71	322K	19
06/11/2023	-0,40%	-0,20	50,22	50,42	50,22	50,85	163K	22
03/11/2023	-1,62%	-0,83	50,42	51,92	50,42	51,92	264K	45
01/11/2023	-0,25%	-0,13	51,25	50,97	50,97	51,61	434K	44
31/10/2023	0,31%	0,16	51,38	51,55	51,25	51,64	23K	15
30/10/2023	1,61%	0,81	51,22	50,48	50,38	51,47	434K	31
27/10/2023	-0,08%	-0,04	50,41	49,72	49,72	50,49	1M	53
26/10/2023	-0,79%	-0,40	50,45	50,98	50,40	51,25	28K	20
25/10/2023	-0,02%	-0,01	50,85	51,10	50,85	51,18	9K	13
24/10/2023	0,83%	0,42	50,86	49,90	49,90	51,02	46K	30
23/10/2023	0,96%	0,48	50,44	50,44	49,65	50,50	67K	24
20/10/2023	-1,60%	-0,81	49,96	50,80	49,93	50,97	67K	155
19/10/2023	-0,26%	-0,13	50,77	50,96	50,55	51,10	90K	24
18/10/2023	0,55%	0,28	50,90	51,69	50,90	51,69	76K	19
17/10/2023	-0,16%	-0,08	50,62	50,70	50,46	50,84	63K	157
16/10/2023	-0,02%	-0,01	50,70	50,71	50,65	51,14	28K	30
13/10/2023	1,52%	0,76	50,71	50,14	50,13	50,98	134K	24
11/10/2023	0,46%	0,23	49,95	49,81	49,81	50,06	9K	9
10/10/2023	-0,06%	-0,03	49,72	49,01	49,01	50,08	93K	19
09/10/2023	-1,01%	-0,51	49,75	51,23	49,48	51,23	355K	25
06/10/2023	-2,14%	-1,10	50,26	51,23	49,33	51,23	124K	29
05/10/2023	-0,52%	-0,27	51,36	51,00	51,00	51,69	52K	17
04/10/2023	0,82%	0,42	51,63	51,21	50,90	51,85	40K	24
03/10/2023	1,19%	0,60	51,21	51,40	50,82	51,40	41K	22
02/10/2023	0,98%	0,49	50,61	50,91	50,17	50,91	307K	16
29/09/2023	-1,86%	-0,95	50,12	51,00	49,98	51,00	71K	21
28/09/2023	-	-	51,07	50,67	50,67	51,35	47K	21

Date,Open,High,Low,Close,Volume
15-Apr-24,19.32,19.60,19.32,19.46,38829
12-Apr-24,19.23,19.50,19.20,19.27,117144
11-Apr-24,19.34,19.34,19.06,19.10,31194
10-Apr-24,18.35,19.30,18.35,19.30,51943
09-Apr-24,18.84,18.84,18.62,18.70,1554836
08-Apr-24,18.58,18.94,18.58,18.84,16458
05-Apr-24,18.62,18.99,18.62,18.96,47044
04-Apr-24,18.68,18.82,18.62,18.81,25435
03-Apr-24,18.67,18.85,18.58,18.68,493552
02-Apr-24,19.01,19.01,18.60,18.67,72300
01-Apr-24,18.95,19.12,18.90,19.01,256635
28-Mar-24,18.84,18.98,18.84,18.91,36852
27-Mar-24,19.00,19.01,18.80,18.90,213428
26-Mar-24,18.81,18.98,18.75,18.75,6332
25-Mar-24,19.11,19.11,18.76,18.81,70729
22-Mar-24,19.08,19.20,19.08,19.11,25325
21-Mar-24,19.04,19.18,19.02,19.07,79459
20-Mar-24,19.06,19.17,19.00,19.04,47320
19-Mar-24,19.10,19.24,19.10,19.11,972153
18-Mar-24,18.76,19.09,18.76,19.02,1756571
15-Mar-24,19.00,19.08,18.96,19.00,371665
14-Mar-24,18.88,19.15,18.88,19.04,48060
13-Mar-24,18.76,19.13,18.76,19.07,476778
12-Mar-24,18.76,19.14,18.76,19.10,6824
11-Mar-24,18.76,18.86,18.61,18.81,66561
08-Mar-24,18.67,18.80,18.59,18.76,74521
07-Mar-24,18.75,18.78,18.66,18.67,73879
06-Mar-24,18.84,18.84,18.51,18.67,11789
05-Mar-24,18.35,18.69,18.35,18.59,333424
04-Mar-24,18.22,18.35,18.02,18.35,60776
01-Mar-24,18.32,18.33,17.99,18.22,47934
29-Feb-24,18.34,18.64,18.22,18.28,87757
28-Feb-24,18.42,18.58,18.38,18.58,217774
27-Feb-24,18.66,18.66,18.34,18.40,678346
26-Feb-24,18.89,18.89,18.14,18.63,38800
23-Feb-24,54.70,55.10,54.70,54.85,374786
22-Feb-24,53.30,54.33,53.30,54.33,106027
21-Feb-24,54.02,54.55,53.36,53.51,62835
20-Feb-24,54.04,55.70,53.96,54.02,118385
19-Feb-24,53.31,53.49,51.00,52.40,359088
16-Feb-24,52.54,53.41,52.50,52.91,100092
15-Feb-24,51.39,52.70,51.39,52.54,12586
14-Feb-24,52.32,52.38,52.05,52.38,8349
09-Feb-24,53.14,53.14,52.27,52.54,638463
08-Feb-24,52.59,53.11,52.59,52.80,7725
07-Feb-24,52.99,52.99,52.55,52.66,14648
06-Feb-24,52.51,52.65,52.14,52.54,67331
05-Feb-24,52.76,53.41,52.51,52.51,71741
02-Feb-24,51.67,52.79,51.67,52.76,31898
01-Feb-24,51.29,51.60,50.98,51.60,232771
31-Jan-24,51.59,52.15,50.95,50.95,318258
30-Jan-24,50.97,51.30,50.97,51.17,39353
29-Jan-24,50.31,51.07,50.31,50.92,53213
26-Jan-24,49.24,50.34,49.24,50.31,41607
25-Jan-24,49.41,49.93,49.40,49.88,51429
24-Jan-24,49.95,50.30,49.41,49.41,45044
23-Jan-24,50.51,50.59,50.25,50.30,237285
22-Jan-24,50.00,50.52,50.00,50.51,36905
19-Jan-24,49.23,50.25,49.23,49.90,10248
18-Jan-24,48.62,50.30,48.62,50.24,687005
17-Jan-24,49.71,49.98,49.55,49.62,107584
16-Jan-24,48.66,49.90,48.66,49.71,100937
15-Jan-24,48.50,49.52,48.50,49.48,266469
12-Jan-24,48.50,49.08,48.50,48.76,10138
11-Jan-24,49.14,49.20,48.83,48.92,15277
10-Jan-24,47.75,49.42,47.75,49.13,50421
09-Jan-24,48.06,48.75,48.06,48.73,172986
08-Jan-24,47.80,48.13,47.71,48.06,5271
05-Jan-24,48.65,48.65,47.46,47.80,314076
04-Jan-24,48.88,49.08,48.33,48.33,34046
03-Jan-24,48.91,49.20,48.76,48.88,482706
02-Jan-24,48.00,48.91,47.91,48.91,108875
28-Dec-23,47.81,48.00,47.43,47.43,2121571
27-Dec-23,47.06,47.61,47.06,47.55,38625
26-Dec-23,47.60,47.61,47.01,47.06,42419
22-Dec-23,47.31,47.75,46.97,47.61,272892
21-Dec-23,47.40,47.40,46.93,47.22,369899
20-Dec-23,47.19,47.63,47.19,47.53,106128
19-Dec-23,47.38,47.38,46.96,47.20,204301
18-Dec-23,46.40,47.89,46.40,47.38,108824
15-Dec-23,47.03,47.35,46.85,47.35,200015
14-Dec-23,47.47,47.47,46.35,46.78,580437
13-Dec-23,46.90,47.40,46.78,47.02,609506
12-Dec-23,46.70,46.95,46.65,46.82,46121
11-Dec-23,46.52,46.95,46.11,46.59,1642349
08-Dec-23,46.80,47.05,46.20,46.51,83113
07-Dec-23,46.94,47.09,46.62,46.62,63274
06-Dec-23,47.81,48.36,47.02,47.07,61787
05-Dec-23,47.86,48.14,47.51,47.81,93908
04-Dec-23,47.94,47.94,47.20,47.58,51898
01-Dec-23,47.32,47.98,46.70,47.00,1773981
30-Nov-23,47.60,48.35,47.60,47.75,140199
29-Nov-23,48.18,48.63,47.60,47.69,1193152
28-Nov-23,48.05,48.38,47.80,48.18,803930
27-Nov-23,47.60,48.30,47.60,47.96,127066
24-Nov-23,47.11,47.77,47.11,47.60,38512
23-Nov-23,47.46,47.70,47.11,47.28,54431
22-Nov-23,47.74,48.00,47.30,47.47,51127
21-Nov-23,47.12,48.00,47.00,47.74,837894
20-Nov-23,47.97,47.97,47.03,47.11,111151
17-Nov-23,48.42,48.42,47.48,47.67,1212662
16-Nov-23,49.90,49.90,47.36,47.47,1925191
14-Nov-23,51.24,51.37,50.91,51.07,126886
13-Nov-23,50.27,51.48,50.27,51.24,1201450
10-Nov-23,50.00,51.00,50.00,50.95,118774
09-Nov-23,50.50,50.70,50.10,50.55,35723
08-Nov-23,50.35,50.43,50.15,50.43,68594
07-Nov-23,50.21,50.71,50.21,50.36,321633
06-Nov-23,50.42,50.85,50.22,50.22,162722
03-Nov-23,51.92,51.92,50.42,50.42,263669
01-Nov-23,50.97,51.61,50.97,51.25,434452
31-Oct-23,51.55,51.64,51.25,51.38,22531
30-Oct-23,50.48,51.47,50.38,51.22,433788
27-Oct-23,49.72,50.49,49.72,50.41,1264296
26-Oct-23,50.98,51.25,50.40,50.45,28066
25-Oct-23,51.10,51.18,50.85,50.85,9383
24-Oct-23,49.90,51.02,49.90,50.86,46115
23-Oct-23,50.44,50.50,49.65,50.44,67477
20-Oct-23,50.80,50.97,49.93,49.96,66948
19-Oct-23,50.96,51.10,50.55,50.77,90064
18-Oct-23,51.69,51.69,50.90,50.90,75649
17-Oct-23,50.70,50.84,50.46,50.62,62989
16-Oct-23,50.71,51.14,50.65,50.70,28133
13-Oct-23,50.14,50.98,50.13,50.71,133989
11-Oct-23,49.81,50.06,49.81,49.95,9238
10-Oct-23,49.01,50.08,49.01,49.72,92631
09-Oct-23,51.23,51.23,49.48,49.75,355425
06-Oct-23,51.23,51.23,49.33,50.26,124302
05-Oct-23,51.00,51.69,51.00,51.36,51517
04-Oct-23,51.21,51.85,50.90,51.63,40379
03-Oct-23,51.40,51.40,50.82,51.21,41165
02-Oct-23,50.91,50.91,50.17,50.61,306538
29-Sep-23,51.00,51.00,49.98,50.12,70694
28-Sep-23,50.67,51.35,50.67,51.07,47325

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: WALM34