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
14/08/2025	0,68%	0,23	34,12	34,23	33,99	34,29	705K	168
13/08/2025	-2,33%	-0,81	33,89	34,70	33,89	34,70	344K	822
12/08/2025	-1,78%	-0,63	34,70	34,99	34,70	35,21	191K	1.331
11/08/2025	0,08%	0,03	35,33	35,00	35,00	35,38	511K	1.573
08/08/2025	1,26%	0,44	35,30	35,69	34,92	35,69	706K	1.642
07/08/2025	-1,27%	-0,45	34,86	35,34	34,81	35,35	13M	1.056
06/08/2025	4,07%	1,38	35,31	34,25	34,20	35,34	802K	1.015

05/08/2025	-0,99%	-0,34	33,93	33,58	33,58	34,49	170K	260
04/08/2025	0,79%	0,27	34,27	34,00	33,87	34,41	207K	529
01/08/2025	-0,58%	-0,20	34,00	34,55	33,80	34,55	3M	221
31/07/2025	-0,90%	-0,31	34,20	33,51	33,51	34,55	4M	5.636
30/07/2025	0,55%	0,19	34,51	34,12	33,92	34,63	517K	291
29/07/2025	0,47%	0,16	34,32	34,20	34,09	34,36	842K	354
28/07/2025	0,62%	0,21	34,16	33,95	33,95	34,34	874K	447
25/07/2025	1,89%	0,63	33,95	33,54	33,48	34,04	6M	208
24/07/2025	1,18%	0,39	33,32	33,24	32,98	33,52	8M	431
23/07/2025	-1,50%	-0,50	32,93	33,36	32,93	33,44	348K	165
22/07/2025	-0,95%	-0,32	33,43	33,64	33,30	33,74	475K	551
21/07/2025	1,81%	0,60	33,75	33,49	33,14	33,75	159K	362
18/07/2025	0,97%	0,32	33,15	32,83	32,77	33,32	395K	336
17/07/2025	-0,39%	-0,13	32,83	33,14	32,83	33,42	7M	600
16/07/2025	-0,84%	-0,28	32,96	33,01	32,84	33,45	4M	342
15/07/2025	-0,86%	-0,29	33,24	32,86	32,86	33,40	3M	342
14/07/2025	2,73%	0,89	33,53	32,65	32,65	33,53	351K	225
11/07/2025	-1,39%	-0,46	32,64	32,80	32,64	33,37	204K	253
10/07/2025	-0,27%	-0,09	33,10	33,80	32,91	33,83	646K	1.293
09/07/2025	0,42%	0,14	33,19	33,40	32,89	33,40	206K	335
08/07/2025	-2,31%	-0,78	33,05	34,07	33,05	34,07	472K	333
07/07/2025	1,32%	0,44	33,83	33,70	33,24	33,97	1M	503
04/07/2025	0,18%	0,06	33,39	33,58	33,00	33,58	487K	764
03/07/2025	0,97%	0,32	33,33	32,50	32,50	33,38	329K	507
02/07/2025	-0,87%	-0,29	33,01	33,23	32,95	33,62	665K	613
01/07/2025	-0,09%	-0,03	33,30	33,55	33,18	33,80	776K	349
27/06/2025	1,00%	0,33	33,33	32,49	32,49	33,47	188K	107
26/06/2025	-1,99%	-0,67	33,00	32,99	32,99	33,69	371K	480
25/06/2025	-0,15%	-0,05	33,67	33,92	33,67	34,12	2M	166
24/06/2025	0,51%	0,17	33,72	33,71	33,39	34,14	2M	777
23/06/2025	1,30%	0,43	33,55	33,12	32,99	33,69	3M	691
20/06/2025	1,13%	0,37	33,12	32,60	32,60	33,20	1M	337
18/06/2025	0,83%	0,27	32,75	32,48	32,23	32,80	764K	520
17/06/2025	0,81%	0,26	32,48	32,22	31,99	32,48	991K	332
16/06/2025	-0,92%	-0,30	32,22	32,85	32,22	32,87	4M	674
13/06/2025	-0,31%	-0,10	32,52	33,04	32,52	33,15	5M	285
12/06/2025	-1,24%	-0,41	32,62	33,10	32,41	33,10	2M	654
11/06/2025	-2,10%	-0,71	33,03	33,98	33,02	33,98	2M	563
10/06/2025	-0,59%	-0,20	33,74	33,53	33,48	34,02	1M	393
09/06/2025	-0,56%	-0,19	33,94	33,44	33,44	34,23	4M	1.578
06/06/2025	-0,12%	-0,04	34,13	34,52	33,83	34,58	758K	471
05/06/2025	-2,40%	-0,84	34,17	34,78	34,17	35,02	2M	505
04/06/2025	0,06%	0,02	35,01	34,78	34,78	35,37	66K	200
03/06/2025	-1,71%	-0,61	34,99	35,72	34,85	35,85	2M	590
02/06/2025	0,91%	0,32	35,60	34,86	34,86	35,60	926K	316
30/05/2025	3,64%	1,24	35,28	34,20	34,20	35,38	3M	1.753
29/05/2025	-1,08%	-0,37	34,04	34,42	34,04	34,61	104K	432
28/05/2025	0,38%	0,13	34,41	34,62	34,41	34,93	629K	367
27/05/2025	-2,06%	-0,72	34,28	34,40	34,23	34,64	2M	243
26/05/2025	1,63%	0,56	35,00	34,01	34,01	35,00	212K	428
23/05/2025	1,62%	0,55	34,44	34,18	33,96	34,44	2M	359
22/05/2025	-0,29%	-0,10	33,89	33,86	33,73	34,16	339K	735
21/05/2025	-2,05%	-0,71	33,99	34,50	33,99	34,65	360K	701
20/05/2025	-0,26%	-0,09	34,70	34,97	34,26	34,98	394K	559
19/05/2025	0,32%	0,11	34,79	34,52	34,02	34,79	229K	167
16/05/2025	2,00%	0,68	34,68	34,31	34,27	35,39	847K	585
15/05/2025	0,18%	0,06	34,00	33,86	32,29	34,30	3M	611
14/05/2025	1,68%	0,56	33,94	33,72	33,40	34,14	2M	394
13/05/2025	-2,34%	-0,80	33,38	34,22	33,33	34,24	4M	639
12/05/2025	0,41%	0,14	34,18	35,18	34,02	35,18	5M	405
09/05/2025	-1,30%	-0,45	34,04	34,55	34,00	34,55	951K	785
08/05/2025	-2,43%	-0,86	34,49	35,37	34,49	35,37	1M	814
07/05/2025	0,65%	0,23	35,35	35,02	35,02	35,88	2M	470
06/05/2025	-1,57%	-0,56	35,12	35,80	35,12	35,95	117K	623
05/05/2025	3,15%	1,09	35,68	34,00	34,00	35,68	3M	1.262
02/05/2025	1,14%	0,39	34,59	34,41	34,33	34,95	2M	235
30/04/2025	1,30%	0,44	34,20	33,79	33,56	34,60	1M	2.480
29/04/2025	1,05%	0,35	33,76	33,43	33,37	33,78	366K	226
28/04/2025	-1,71%	-0,58	33,41	33,98	33,37	33,98	468K	639
25/04/2025	0,12%	0,04	33,99	34,17	33,45	34,27	813K	367
24/04/2025	0,68%	0,23	33,95	33,70	33,31	34,10	2M	304
23/04/2025	-0,35%	-0,12	33,72	33,62	33,48	34,27	2M	1.254
22/04/2025	0,09%	0,03	33,84	33,37	33,36	34,10	8M	509
17/04/2025	1,65%	0,55	33,81	33,26	33,26	34,00	3M	478
16/04/2025	-3,31%	-1,14	33,26	33,83	33,20	34,65	3M	3.299
15/04/2025	-0,95%	-0,33	34,40	34,13	34,13	35,25	573K	384
14/04/2025	2,45%	0,83	34,73	33,63	33,63	34,84	513K	384
11/04/2025	2,42%	0,80	33,90	33,49	33,12	34,08	5M	676
10/04/2025	0,27%	0,09	33,10	33,16	32,57	33,83	3M	832
09/04/2025	8,55%	2,60	33,01	30,66	30,66	33,11	2M	435
08/04/2025	-1,04%	-0,32	30,41	31,05	30,41	32,19	11M	1.629
07/04/2025	3,09%	0,92	30,73	29,21	29,21	31,32	4M	3.600
04/04/2025	-3,21%	-0,99	29,81	30,80	29,81	31,53	2M	705
03/04/2025	-4,11%	-1,32	30,80	30,31	28,50	31,45	1M	738
02/04/2025	2,03%	0,64	32,12	31,70	31,16	32,12	1M	1.532
01/04/2025	0,32%	0,10	31,48	31,60	31,17	31,77	577K	284
31/03/2025	2,48%	0,76	31,38	30,78	30,09	31,38	1M	415
28/03/2025	-0,71%	-0,22	30,62	30,94	30,47	30,94	376K	348
27/03/2025	1,82%	0,55	30,84	30,48	30,46	30,90	238K	297
26/03/2025	0,53%	0,16	30,29	30,64	30,26	30,64	8M	861
25/03/2025	-3,74%	-1,17	30,13	31,62	30,12	31,62	5M	995
24/03/2025	2,12%	0,65	31,30	30,96	30,96	31,42	3M	1.666
21/03/2025	0,76%	0,23	30,65	30,34	30,25	30,80	5M	651
20/03/2025	0,00%	0,00	30,42	30,44	28,99	30,77	248K	798
19/03/2025	0,46%	0,14	30,42	30,32	30,23	30,95	5M	1.553
18/03/2025	-2,54%	-0,79	30,28	31,39	30,27	31,39	459K	683
17/03/2025	2,20%	0,67	31,07	30,27	30,27	31,22	5M	987
14/03/2025	0,03%	0,01	30,40	31,19	30,18	31,19	6M	754
13/03/2025	-1,33%	-0,41	30,39	30,88	30,36	31,05	3M	594
12/03/2025	-2,65%	-0,84	30,80	31,46	30,74	32,35	7M	1.867
11/03/2025	-0,75%	-0,24	31,64	31,88	31,46	32,49	2M	418
10/03/2025	-3,66%	-1,21	31,88	33,00	31,71	33,00	7M	2.469
07/03/2025	-2,53%	-0,86	33,09	33,95	32,77	34,06	2M	4.974
06/03/2025	-2,02%	-0,70	33,95	34,26	33,91	34,61	508K	277
05/03/2025	-3,70%	-1,33	34,65	35,98	34,42	35,99	578K	378
28/02/2025	2,51%	0,88	35,98	35,52	35,46	36,20	5M	1.017
27/02/2025	0,34%	0,12	35,10	35,23	34,75	35,70	1M	735
26/02/2025	-0,71%	-0,25	34,98	35,30	34,83	35,62	8M	1.227
25/02/2025	4,91%	1,65	35,23	33,65	33,65	35,23	2M	797
24/02/2025	-0,77%	-0,26	33,58	33,61	32,98	33,99	887K	475
21/02/2025	-1,91%	-0,66	33,84	34,85	33,56	34,85	2M	2.015
20/02/2025	-6,66%	-2,46	34,50	34,19	34,00	35,60	12M	1.193
19/02/2025	0,79%	0,29	36,96	36,75	36,62	37,36	721K	1.029
18/02/2025	-1,77%	-0,66	36,67	37,37	36,42	37,37	949K	909
17/02/2025	0,92%	0,34	37,33	36,98	36,58	37,38	335K	398
14/02/2025	-2,68%	-1,02	36,99	38,04	36,99	38,04	511K	481
13/02/2025	2,04%	0,76	38,01	37,33	37,33	38,01	578K	637
12/02/2025	1,39%	0,51	37,25	37,00	36,60	37,33	1M	1.245
11/02/2025	-0,84%	-0,31	36,74	37,15	36,66	37,45	564K	676
10/02/2025	1,20%	0,44	37,05	36,61	36,58	37,10	872K	562
07/02/2025	-1,16%	-0,43	36,61	37,18	36,54	37,18	2M	577
06/02/2025	-0,83%	-0,31	37,04	37,40	36,72	37,40	825K	461
05/02/2025	2,27%	0,83	37,35	36,50	36,44	37,35	1M	1.044
04/02/2025	0,38%	0,14	36,52	35,92	35,90	36,52	340K	1.374
03/02/2025	0,78%	0,28	36,38	35,41	35,18	36,38	900K	492
31/01/2025	-0,96%	-0,35	36,10	36,45	35,58	36,45	1M	998
30/01/2025	-	-	36,45	35,98	35,98	36,45	1M	860

Date,Open,High,Low,Close,Volume
14-Aug-25,34.23,34.29,33.99,34.12,705142
13-Aug-25,34.70,34.70,33.89,33.89,343884
12-Aug-25,34.99,35.21,34.70,34.70,191485
11-Aug-25,35.00,35.38,35.00,35.33,510863
08-Aug-25,35.69,35.69,34.92,35.30,705517
07-Aug-25,35.34,35.35,34.81,34.86,13280757
06-Aug-25,34.25,35.34,34.20,35.31,802313
05-Aug-25,33.58,34.49,33.58,33.93,170285
04-Aug-25,34.00,34.41,33.87,34.27,207067
01-Aug-25,34.55,34.55,33.80,34.00,3395658
31-Jul-25,33.51,34.55,33.51,34.20,3860325
30-Jul-25,34.12,34.63,33.92,34.51,516534
29-Jul-25,34.20,34.36,34.09,34.32,842266
28-Jul-25,33.95,34.34,33.95,34.16,873792
25-Jul-25,33.54,34.04,33.48,33.95,6141087
24-Jul-25,33.24,33.52,32.98,33.32,8380158
23-Jul-25,33.36,33.44,32.93,32.93,347915
22-Jul-25,33.64,33.74,33.30,33.43,474823
21-Jul-25,33.49,33.75,33.14,33.75,159232
18-Jul-25,32.83,33.32,32.77,33.15,395314
17-Jul-25,33.14,33.42,32.83,32.83,7257481
16-Jul-25,33.01,33.45,32.84,32.96,3737424
15-Jul-25,32.86,33.40,32.86,33.24,2546620
14-Jul-25,32.65,33.53,32.65,33.53,351343
11-Jul-25,32.80,33.37,32.64,32.64,204308
10-Jul-25,33.80,33.83,32.91,33.10,646174
09-Jul-25,33.40,33.40,32.89,33.19,206335
08-Jul-25,34.07,34.07,33.05,33.05,471794
07-Jul-25,33.70,33.97,33.24,33.83,1368458
04-Jul-25,33.58,33.58,33.00,33.39,486961
03-Jul-25,32.50,33.38,32.50,33.33,329019
02-Jul-25,33.23,33.62,32.95,33.01,665421
01-Jul-25,33.55,33.80,33.18,33.30,775629
27-Jun-25,32.49,33.47,32.49,33.33,187827
26-Jun-25,32.99,33.69,32.99,33.00,371360
25-Jun-25,33.92,34.12,33.67,33.67,2373226
24-Jun-25,33.71,34.14,33.39,33.72,1764333
23-Jun-25,33.12,33.69,32.99,33.55,2776233
20-Jun-25,32.60,33.20,32.60,33.12,1149126
18-Jun-25,32.48,32.80,32.23,32.75,764168
17-Jun-25,32.22,32.48,31.99,32.48,991477
16-Jun-25,32.85,32.87,32.22,32.22,3546408
13-Jun-25,33.04,33.15,32.52,32.52,5208257
12-Jun-25,33.10,33.10,32.41,32.62,1565986
11-Jun-25,33.98,33.98,33.02,33.03,1624388
10-Jun-25,33.53,34.02,33.48,33.74,1173243
09-Jun-25,33.44,34.23,33.44,33.94,4240623
06-Jun-25,34.52,34.58,33.83,34.13,757933
05-Jun-25,34.78,35.02,34.17,34.17,2371963
04-Jun-25,34.78,35.37,34.78,35.01,66286
03-Jun-25,35.72,35.85,34.85,34.99,1632961
02-Jun-25,34.86,35.60,34.86,35.60,926453
30-May-25,34.20,35.38,34.20,35.28,3416943
29-May-25,34.42,34.61,34.04,34.04,104010
28-May-25,34.62,34.93,34.41,34.41,629462
27-May-25,34.40,34.64,34.23,34.28,1602722
26-May-25,34.01,35.00,34.01,35.00,212475
23-May-25,34.18,34.44,33.96,34.44,1908793
22-May-25,33.86,34.16,33.73,33.89,338797
21-May-25,34.50,34.65,33.99,33.99,359585
20-May-25,34.97,34.98,34.26,34.70,394031
19-May-25,34.52,34.79,34.02,34.79,229468
16-May-25,34.31,35.39,34.27,34.68,847367
15-May-25,33.86,34.30,32.29,34.00,3406327
14-May-25,33.72,34.14,33.40,33.94,1962583
13-May-25,34.22,34.24,33.33,33.38,3557286
12-May-25,35.18,35.18,34.02,34.18,4751356
09-May-25,34.55,34.55,34.00,34.04,951096
08-May-25,35.37,35.37,34.49,34.49,1179923
07-May-25,35.02,35.88,35.02,35.35,1784547
06-May-25,35.80,35.95,35.12,35.12,116832
05-May-25,34.00,35.68,34.00,35.68,2910692
02-May-25,34.41,34.95,34.33,34.59,2030892
30-Apr-25,33.79,34.60,33.56,34.20,1033273
29-Apr-25,33.43,33.78,33.37,33.76,365603
28-Apr-25,33.98,33.98,33.37,33.41,467527
25-Apr-25,34.17,34.27,33.45,33.99,812957
24-Apr-25,33.70,34.10,33.31,33.95,1950670
23-Apr-25,33.62,34.27,33.48,33.72,1953302
22-Apr-25,33.37,34.10,33.36,33.84,7612720
17-Apr-25,33.26,34.00,33.26,33.81,3330630
16-Apr-25,33.83,34.65,33.20,33.26,3268231
15-Apr-25,34.13,35.25,34.13,34.40,572544
14-Apr-25,33.63,34.84,33.63,34.73,513249
11-Apr-25,33.49,34.08,33.12,33.90,4748073
10-Apr-25,33.16,33.83,32.57,33.10,3326958
09-Apr-25,30.66,33.11,30.66,33.01,2290298
08-Apr-25,31.05,32.19,30.41,30.41,10630282
07-Apr-25,29.21,31.32,29.21,30.73,4341301
04-Apr-25,30.80,31.53,29.81,29.81,1756856
03-Apr-25,30.31,31.45,28.50,30.80,1381821
02-Apr-25,31.70,32.12,31.16,32.12,1492281
01-Apr-25,31.60,31.77,31.17,31.48,576585
31-Mar-25,30.78,31.38,30.09,31.38,1195022
28-Mar-25,30.94,30.94,30.47,30.62,375796
27-Mar-25,30.48,30.90,30.46,30.84,237523
26-Mar-25,30.64,30.64,30.26,30.29,7912260
25-Mar-25,31.62,31.62,30.12,30.13,4931423
24-Mar-25,30.96,31.42,30.96,31.30,3112926
21-Mar-25,30.34,30.80,30.25,30.65,4818700
20-Mar-25,30.44,30.77,28.99,30.42,248344
19-Mar-25,30.32,30.95,30.23,30.42,4787713
18-Mar-25,31.39,31.39,30.27,30.28,458684
17-Mar-25,30.27,31.22,30.27,31.07,4575515
14-Mar-25,31.19,31.19,30.18,30.40,5559132
13-Mar-25,30.88,31.05,30.36,30.39,2569996
12-Mar-25,31.46,32.35,30.74,30.80,6575801
11-Mar-25,31.88,32.49,31.46,31.64,2475714
10-Mar-25,33.00,33.00,31.71,31.88,7224107
07-Mar-25,33.95,34.06,32.77,33.09,1526614
06-Mar-25,34.26,34.61,33.91,33.95,507873
05-Mar-25,35.98,35.99,34.42,34.65,578363
28-Feb-25,35.52,36.20,35.46,35.98,5350054
27-Feb-25,35.23,35.70,34.75,35.10,1127833
26-Feb-25,35.30,35.62,34.83,34.98,8298237
25-Feb-25,33.65,35.23,33.65,35.23,1649171
24-Feb-25,33.61,33.99,32.98,33.58,887197
21-Feb-25,34.85,34.85,33.56,33.84,1529839
20-Feb-25,34.19,35.60,34.00,34.50,12310645
19-Feb-25,36.75,37.36,36.62,36.96,721416
18-Feb-25,37.37,37.37,36.42,36.67,948928
17-Feb-25,36.98,37.38,36.58,37.33,334737
14-Feb-25,38.04,38.04,36.99,36.99,511493
13-Feb-25,37.33,38.01,37.33,38.01,578253
12-Feb-25,37.00,37.33,36.60,37.25,1320411
11-Feb-25,37.15,37.45,36.66,36.74,564078
10-Feb-25,36.61,37.10,36.58,37.05,871942
07-Feb-25,37.18,37.18,36.54,36.61,1644826
06-Feb-25,37.40,37.40,36.72,37.04,825104
05-Feb-25,36.50,37.35,36.44,37.35,1493767
04-Feb-25,35.92,36.52,35.90,36.52,340077
03-Feb-25,35.41,36.38,35.18,36.38,899822
31-Jan-25,36.45,36.45,35.58,36.10,1289722
30-Jan-25,35.98,36.45,35.98,36.45,1107820

*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