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
11/06/2021	2,08%	0,92	45,11	45,00	44,50	45,13	160K	81
10/06/2021	0,52%	0,23	44,19	43,91	43,91	44,55	360K	350
09/06/2021	-0,02%	-0,01	43,96	44,24	43,88	44,36	209K	106
08/06/2021	-0,90%	-0,40	43,97	44,41	43,96	44,64	362K	155
07/06/2021	-0,22%	-0,10	44,37	44,50	44,17	45,28	535K	203
04/06/2021	-0,94%	-0,42	44,47	45,01	44,47	45,22	2M	185
02/06/2021	-1,64%	-0,75	44,89	45,70	44,75	45,89	1M	2.153
01/06/2021	-1,23%	-0,57	45,64	46,24	45,51	46,24	1M	333
31/05/2021	0,04%	0,02	46,21	46,19	45,90	46,90	177K	610
28/05/2021	-1,39%	-0,65	46,19	46,84	46,19	46,84	300K	136
27/05/2021	-1,04%	-0,49	46,84	47,33	46,67	47,46	278K	85

26/05/2021	-0,71%	-0,34	47,33	47,67	46,99	47,67	182K	470
25/05/2021	0,61%	0,29	47,67	47,38	47,00	47,67	262K	131
24/05/2021	0,00%	0,00	47,38	47,38	47,16	47,45	736K	88
21/05/2021	1,04%	0,49	47,38	46,89	46,89	47,58	201K	176
20/05/2021	-0,64%	-0,30	46,89	47,19	46,64	47,19	216K	102
19/05/2021	0,81%	0,38	47,19	45,82	45,82	47,40	582K	173
18/05/2021	2,18%	1,00	46,81	46,50	46,50	47,50	387K	106
17/05/2021	0,22%	0,10	45,81	46,14	45,61	46,65	328K	369
14/05/2021	-0,48%	-0,22	45,71	45,69	45,63	46,15	179K	183
13/05/2021	1,53%	0,69	45,93	45,24	44,89	46,16	478K	209
12/05/2021	-0,02%	-0,01	45,24	46,24	44,86	46,24	590K	265
11/05/2021	-3,04%	-1,42	45,25	46,67	45,13	46,67	1M	214
10/05/2021	1,37%	0,63	46,67	46,10	45,77	46,67	576K	256
07/05/2021	-1,29%	-0,60	46,04	47,14	45,53	47,14	1M	575
06/05/2021	-1,23%	-0,58	46,64	46,67	46,24	47,16	314K	147
05/05/2021	-1,60%	-0,77	47,22	47,99	47,02	47,99	499K	761
04/05/2021	-0,62%	-0,30	47,99	48,29	47,52	48,50	2M	2.174
03/05/2021	1,45%	0,69	48,29	48,00	47,37	48,30	1M	387
30/04/2021	2,01%	0,94	47,60	47,18	46,66	47,60	931K	227
29/04/2021	1,04%	0,48	46,66	46,18	46,18	47,02	686K	99
28/04/2021	-2,68%	-1,27	46,18	47,45	46,18	47,45	369K	317
27/04/2021	0,72%	0,34	47,45	47,13	46,90	47,49	2M	411
26/04/2021	-3,66%	-1,79	47,11	48,90	47,00	48,90	1M	359
23/04/2021	2,37%	1,13	48,90	48,34	47,38	48,90	2M	408
22/04/2021	-2,37%	-1,16	47,77	48,93	47,60	48,93	812K	911
20/04/2021	0,62%	0,30	48,93	48,40	48,07	49,00	1M	192
19/04/2021	-1,30%	-0,64	48,63	48,48	48,41	49,27	1M	225
16/04/2021	-0,52%	-0,26	49,27	49,69	49,03	49,89	490K	274
15/04/2021	0,16%	0,08	49,53	49,50	48,90	49,53	738K	130
14/04/2021	-0,84%	-0,42	49,45	49,87	49,18	49,96	324K	139
13/04/2021	-0,84%	-0,42	49,87	50,29	49,36	50,29	1M	151
12/04/2021	1,07%	0,53	50,29	49,76	49,20	50,29	911K	226
09/04/2021	0,32%	0,16	49,76	49,55	48,61	49,76	2M	596
08/04/2021	0,26%	0,13	49,60	48,94	48,50	49,60	845K	1.357
07/04/2021	-0,06%	-0,03	49,47	48,94	48,57	49,50	589K	954
06/04/2021	-0,26%	-0,13	49,50	49,20	48,92	49,50	1M	199
05/04/2021	2,16%	1,05	49,63	48,15	48,03	49,68	3M	402
01/04/2021	1,10%	0,53	48,58	48,07	48,07	48,72	2M	560
31/03/2021	-1,90%	-0,93	48,05	48,57	47,87	48,86	2M	161
30/03/2021	-0,16%	-0,08	48,98	49,50	48,53	49,76	2M	375
29/03/2021	1,20%	0,58	49,06	48,24	48,24	49,44	2M	452
26/03/2021	1,96%	0,93	48,48	47,75	47,54	48,48	2M	206
25/03/2021	0,98%	0,46	47,55	47,09	46,82	47,63	2M	367
24/03/2021	1,62%	0,75	47,09	46,34	46,11	47,09	673K	117
23/03/2021	1,31%	0,60	46,34	45,21	45,21	46,34	1M	250
22/03/2021	1,19%	0,54	45,74	45,40	45,28	45,76	478K	162
19/03/2021	-2,08%	-0,96	45,20	45,20	44,74	45,43	2M	216
18/03/2021	-1,37%	-0,64	46,16	46,67	44,92	46,80	3M	435
17/03/2021	-0,32%	-0,15	46,80	47,40	46,11	47,69	909K	159
16/03/2021	-0,23%	-0,11	46,95	47,05	46,43	47,27	2M	179
15/03/2021	0,62%	0,29	47,06	47,69	46,56	47,69	3M	164
12/03/2021	1,87%	0,86	46,77	46,87	45,91	46,87	3M	410
11/03/2021	-2,36%	-1,11	45,91	47,60	45,70	48,00	2M	308
10/03/2021	0,34%	0,16	47,02	46,86	46,07	47,33	3M	212
09/03/2021	0,56%	0,26	46,86	47,76	46,66	47,76	1M	185
08/03/2021	1,24%	0,57	46,60	46,25	45,80	46,88	1M	129
05/03/2021	1,52%	0,69	46,03	45,46	45,00	46,16	9M	188
04/03/2021	0,67%	0,30	45,34	45,06	44,42	45,43	9M	210
03/03/2021	-2,72%	-1,26	45,04	47,11	44,72	47,11	10M	226
02/03/2021	-0,09%	-0,04	46,30	46,67	46,02	47,30	11M	1.060
01/03/2021	1,02%	0,47	46,34	47,00	45,75	47,00	12M	529
26/02/2021	0,57%	0,26	45,87	45,70	45,10	45,87	5M	122
25/02/2021	0,91%	0,41	45,61	45,20	45,20	46,05	2M	106
24/02/2021	-2,35%	-1,09	45,20	46,12	45,15	46,27	2M	232
23/02/2021	-1,78%	-0,84	46,29	48,44	45,92	48,44	800K	195
22/02/2021	0,94%	0,44	47,13	48,44	46,50	48,44	2M	175
19/02/2021	-0,98%	-0,46	46,69	47,15	46,50	47,15	752K	391
18/02/2021	-5,57%	-2,78	47,15	48,00	46,89	48,00	4M	374
17/02/2021	2,61%	1,27	49,93	48,67	48,67	49,93	321K	112
12/02/2021	0,68%	0,33	48,66	48,33	48,33	48,82	731K	86
11/02/2021	-0,66%	-0,32	48,33	50,00	48,10	50,00	581K	76
10/02/2021	-1,02%	-0,50	48,65	49,74	48,28	49,74	1M	110
09/02/2021	0,78%	0,38	49,15	48,75	48,75	49,68	341K	110
08/02/2021	0,10%	0,05	48,77	48,98	48,15	48,98	2M	540
05/02/2021	0,50%	0,24	48,72	48,66	47,67	48,97	847K	877
04/02/2021	1,70%	0,81	48,48	47,67	47,40	48,56	949K	910
03/02/2021	0,44%	0,21	47,67	47,46	46,98	47,67	887K	87
02/02/2021	-0,46%	-0,22	47,46	47,68	46,80	47,88	627K	136
01/02/2021	-1,24%	-0,60	47,68	48,28	47,45	48,28	2M	117
29/01/2021	-1,31%	-0,64	48,28	48,92	48,20	50,60	358K	98
28/01/2021	0,25%	0,12	48,92	49,49	48,70	49,52	404K	64
27/01/2021	-1,53%	-0,76	48,80	49,50	48,53	49,77	749K	82
26/01/2021	-1,24%	-0,62	49,56	50,25	49,14	50,50	637K	118
22/01/2021	3,38%	1,64	50,18	48,51	48,47	50,52	1M	219
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	-	-	50,95	51,26	50,71	51,30	1M	79

Date,Open,High,Low,Close,Volume
11-Jun-21,45.00,45.13,44.50,45.11,159842
10-Jun-21,43.91,44.55,43.91,44.19,360359
09-Jun-21,44.24,44.36,43.88,43.96,209076
08-Jun-21,44.41,44.64,43.96,43.97,362315
07-Jun-21,44.50,45.28,44.17,44.37,535493
04-Jun-21,45.01,45.22,44.47,44.47,1824921
02-Jun-21,45.70,45.89,44.75,44.89,1276848
01-Jun-21,46.24,46.24,45.51,45.64,1156929
31-May-21,46.19,46.90,45.90,46.21,177297
28-May-21,46.84,46.84,46.19,46.19,300365
27-May-21,47.33,47.46,46.67,46.84,277915
26-May-21,47.67,47.67,46.99,47.33,181559
25-May-21,47.38,47.67,47.00,47.67,261873
24-May-21,47.38,47.45,47.16,47.38,736312
21-May-21,46.89,47.58,46.89,47.38,200881
20-May-21,47.19,47.19,46.64,46.89,215812
19-May-21,45.82,47.40,45.82,47.19,582203
18-May-21,46.50,47.50,46.50,46.81,386636
17-May-21,46.14,46.65,45.61,45.81,328102
14-May-21,45.69,46.15,45.63,45.71,178676
13-May-21,45.24,46.16,44.89,45.93,478136
12-May-21,46.24,46.24,44.86,45.24,590281
11-May-21,46.67,46.67,45.13,45.25,1223764
10-May-21,46.10,46.67,45.77,46.67,575832
07-May-21,47.14,47.14,45.53,46.04,1127261
06-May-21,46.67,47.16,46.24,46.64,313997
05-May-21,47.99,47.99,47.02,47.22,498854
04-May-21,48.29,48.50,47.52,47.99,1742565
03-May-21,48.00,48.30,47.37,48.29,1243749
30-Apr-21,47.18,47.60,46.66,47.60,931151
29-Apr-21,46.18,47.02,46.18,46.66,685585
28-Apr-21,47.45,47.45,46.18,46.18,369208
27-Apr-21,47.13,47.49,46.90,47.45,1939461
26-Apr-21,48.90,48.90,47.00,47.11,1187214
23-Apr-21,48.34,48.90,47.38,48.90,1617505
22-Apr-21,48.93,48.93,47.60,47.77,812356
20-Apr-21,48.40,49.00,48.07,48.93,1289503
19-Apr-21,48.48,49.27,48.41,48.63,1343737
16-Apr-21,49.69,49.89,49.03,49.27,490204
15-Apr-21,49.50,49.53,48.90,49.53,737736
14-Apr-21,49.87,49.96,49.18,49.45,323925
13-Apr-21,50.29,50.29,49.36,49.87,1090711
12-Apr-21,49.76,50.29,49.20,50.29,911463
09-Apr-21,49.55,49.76,48.61,49.76,2294178
08-Apr-21,48.94,49.60,48.50,49.60,845066
07-Apr-21,48.94,49.50,48.57,49.47,588843
06-Apr-21,49.20,49.50,48.92,49.50,1012070
05-Apr-21,48.15,49.68,48.03,49.63,3040807
01-Apr-21,48.07,48.72,48.07,48.58,1684341
31-Mar-21,48.57,48.86,47.87,48.05,1818972
30-Mar-21,49.50,49.76,48.53,48.98,1739346
29-Mar-21,48.24,49.44,48.24,49.06,2460646
26-Mar-21,47.75,48.48,47.54,48.48,2111876
25-Mar-21,47.09,47.63,46.82,47.55,2278803
24-Mar-21,46.34,47.09,46.11,47.09,672824
23-Mar-21,45.21,46.34,45.21,46.34,1197170
22-Mar-21,45.40,45.76,45.28,45.74,478279
19-Mar-21,45.20,45.43,44.74,45.20,2207348
18-Mar-21,46.67,46.80,44.92,46.16,3151388
17-Mar-21,47.40,47.69,46.11,46.80,908834
16-Mar-21,47.05,47.27,46.43,46.95,2453889
15-Mar-21,47.69,47.69,46.56,47.06,2762327
12-Mar-21,46.87,46.87,45.91,46.77,2558271
11-Mar-21,47.60,48.00,45.70,45.91,2109334
10-Mar-21,46.86,47.33,46.07,47.02,2719262
09-Mar-21,47.76,47.76,46.66,46.86,1474452
08-Mar-21,46.25,46.88,45.80,46.60,1100235
05-Mar-21,45.46,46.16,45.00,46.03,8660464
04-Mar-21,45.06,45.43,44.42,45.34,9390953
03-Mar-21,47.11,47.11,44.72,45.04,9628356
02-Mar-21,46.67,47.30,46.02,46.30,11251445
01-Mar-21,47.00,47.00,45.75,46.34,12186584
26-Feb-21,45.70,45.87,45.10,45.87,4664956
25-Feb-21,45.20,46.05,45.20,45.61,1976689
24-Feb-21,46.12,46.27,45.15,45.20,1997396
23-Feb-21,48.44,48.44,45.92,46.29,799526
22-Feb-21,48.44,48.44,46.50,47.13,2361247
19-Feb-21,47.15,47.15,46.50,46.69,752019
18-Feb-21,48.00,48.00,46.89,47.15,3784451
17-Feb-21,48.67,49.93,48.67,49.93,321157
12-Feb-21,48.33,48.82,48.33,48.66,730535
11-Feb-21,50.00,50.00,48.10,48.33,580696
10-Feb-21,49.74,49.74,48.28,48.65,1328668
09-Feb-21,48.75,49.68,48.75,49.15,341000
08-Feb-21,48.98,48.98,48.15,48.77,1738267
05-Feb-21,48.66,48.97,47.67,48.72,847435
04-Feb-21,47.67,48.56,47.40,48.48,948532
03-Feb-21,47.46,47.67,46.98,47.67,886872
02-Feb-21,47.68,47.88,46.80,47.46,626630
01-Feb-21,48.28,48.28,47.45,47.68,2208581
29-Jan-21,48.92,50.60,48.20,48.28,358006
28-Jan-21,49.49,49.52,48.70,48.92,404197
27-Jan-21,49.50,49.77,48.53,48.80,748892
26-Jan-21,50.25,50.50,49.14,49.56,637412
22-Jan-21,48.51,50.52,48.47,50.18,1467064
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

*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
moedas e criptomoedas
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...