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
26/07/2024	-0,60%	-0,15	24,65	24,52	24,25	24,73	910K	225
25/07/2024	-1,16%	-0,29	24,80	24,95	24,62	24,95	444K	126
24/07/2024	1,50%	0,37	25,09	24,72	24,71	25,09	723K	148
23/07/2024	1,02%	0,25	24,72	24,51	24,40	24,72	365K	1.431
22/07/2024	-1,61%	-0,40	24,47	24,92	24,35	24,92	580K	228
19/07/2024	0,00%	0,00	24,87	24,70	24,49	24,87	362K	127
18/07/2024	2,14%	0,52	24,87	24,35	24,35	24,87	4M	275
17/07/2024	2,70%	0,64	24,35	23,94	23,94	24,39	3M	300
16/07/2024	-0,59%	-0,14	23,71	23,90	22,78	23,93	394K	539
15/07/2024	1,27%	0,30	23,85	23,69	23,67	23,88	165K	159
12/07/2024	-0,38%	-0,09	23,55	23,64	23,53	23,85	96K	212
11/07/2024	-0,59%	-0,14	23,64	23,83	23,46	23,89	108K	258
10/07/2024	0,72%	0,17	23,78	23,66	23,52	23,78	152K	71
09/07/2024	-0,04%	-0,01	23,61	23,77	23,61	23,88	109K	196
08/07/2024	-0,67%	-0,16	23,62	23,83	23,62	24,05	3M	1.062
05/07/2024	1,71%	0,40	23,78	23,54	23,41	23,94	428K	247
04/07/2024	-1,52%	-0,36	23,38	23,84	23,38	23,84	112K	892
03/07/2024	-1,41%	-0,34	23,74	24,40	23,58	24,40	115K	458
02/07/2024	0,71%	0,17	24,08	23,85	23,79	24,18	161K	599
01/07/2024	0,93%	0,22	23,91	23,74	23,48	23,91	1M	106
28/06/2024	1,28%	0,30	23,69	23,55	23,37	23,74	2M	198
27/06/2024	-0,89%	-0,21	23,39	23,60	23,29	23,65	335K	517
26/06/2024	2,56%	0,59	23,60	23,05	23,05	23,65	285K	428
25/06/2024	-1,07%	-0,25	23,01	23,27	22,64	23,27	122K	287
24/06/2024	0,35%	0,08	23,26	23,23	22,90	23,35	79K	176
21/06/2024	-0,04%	-0,01	23,18	23,01	23,01	23,34	189K	477
20/06/2024	0,65%	0,15	23,19	22,84	22,76	23,20	413K	185
19/06/2024	0,44%	0,10	23,04	22,99	22,85	23,10	35K	87
18/06/2024	0,22%	0,05	22,94	22,93	22,70	22,96	219K	217
17/06/2024	2,23%	0,50	22,89	22,58	22,47	22,89	246K	127
14/06/2024	-0,04%	-0,01	22,39	22,44	22,24	22,57	1M	65
13/06/2024	-0,27%	-0,06	22,40	22,41	22,22	22,45	85K	87
12/06/2024	0,40%	0,09	22,46	22,40	22,15	22,50	195K	573
11/06/2024	-0,97%	-0,22	22,37	22,53	22,17	22,53	68K	104
10/06/2024	3,01%	0,66	22,59	22,25	22,20	22,59	215K	181
07/06/2024	-0,68%	-0,15	21,93	22,20	21,73	22,30	730K	202
06/06/2024	-0,54%	-0,12	22,08	22,30	21,94	22,30	294K	143
05/06/2024	1,14%	0,25	22,20	21,96	21,91	22,24	108K	79
04/06/2024	2,00%	0,43	21,95	21,58	21,58	22,06	174K	88
03/06/2024	0,37%	0,08	21,52	21,44	21,33	21,60	582K	83
31/05/2024	1,28%	0,27	21,44	21,10	21,00	21,44	254K	202
29/05/2024	0,95%	0,20	21,17	20,92	20,92	21,22	62K	264
28/05/2024	-1,73%	-0,37	20,97	21,34	20,88	21,34	448K	78
27/05/2024	1,14%	0,24	21,34	21,15	21,02	21,34	27K	41
24/05/2024	1,10%	0,23	21,10	21,04	20,98	21,16	64K	71
23/05/2024	-0,71%	-0,15	20,87	21,02	20,80	21,09	36K	110
22/05/2024	0,96%	0,20	21,02	20,51	20,51	21,20	283K	351
21/05/2024	2,51%	0,51	20,82	20,36	20,36	20,82	111K	457
20/05/2024	-1,31%	-0,27	20,31	20,59	20,31	20,70	502K	336
17/05/2024	0,00%	0,00	20,58	20,63	20,44	20,74	252K	119
16/05/2024	6,80%	1,31	20,58	20,20	20,17	20,65	771K	269
15/05/2024	0,57%	0,11	19,27	19,32	19,12	19,32	91K	288
14/05/2024	-1,39%	-0,27	19,16	19,47	19,06	19,48	245K	116
13/05/2024	-0,66%	-0,13	19,43	19,56	19,40	19,68	266K	451
10/05/2024	1,03%	0,20	19,56	19,34	19,34	19,56	39K	463
09/05/2024	0,62%	0,12	19,36	19,26	19,26	19,61	140K	256
08/05/2024	0,47%	0,09	19,24	19,19	19,16	19,35	127K	756
07/05/2024	0,95%	0,18	19,15	18,97	18,97	19,25	17K	163
06/05/2024	0,16%	0,03	18,97	19,05	18,84	19,08	93K	301
03/05/2024	-1,15%	-0,22	18,94	19,16	18,70	19,16	262K	618
02/05/2024	-0,83%	-0,16	19,16	19,31	18,76	19,31	356K	429
30/04/2024	0,26%	0,05	19,32	19,27	19,11	19,45	67K	118
29/04/2024	0,05%	0,01	19,27	19,31	19,14	19,32	1M	399
26/04/2024	-0,98%	-0,19	19,26	19,01	19,01	19,33	12K	232
25/04/2024	0,67%	0,13	19,45	19,35	19,34	19,51	35K	25
24/04/2024	2,28%	0,43	19,32	18,45	18,45	19,48	9K	91
23/04/2024	-3,38%	-0,66	18,89	19,58	18,84	19,58	57K	41
22/04/2024	1,51%	0,29	19,55	19,26	19,21	19,55	14K	380
19/04/2024	-0,93%	-0,18	19,26	19,27	19,18	19,50	40K	361
18/04/2024	-0,82%	-0,16	19,44	19,50	19,44	19,65	11K	27
17/04/2024	-0,56%	-0,11	19,60	19,71	19,54	19,80	726K	2.710
16/04/2024	1,28%	0,25	19,71	19,46	19,46	19,85	74K	34
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	-	-	49,71	48,66	48,66	49,90	101K	42

Date,Open,High,Low,Close,Volume
26-Jul-24,24.52,24.73,24.25,24.65,909959
25-Jul-24,24.95,24.95,24.62,24.80,444406
24-Jul-24,24.72,25.09,24.71,25.09,722554
23-Jul-24,24.51,24.72,24.40,24.72,365141
22-Jul-24,24.92,24.92,24.35,24.47,580307
19-Jul-24,24.70,24.87,24.49,24.87,361923
18-Jul-24,24.35,24.87,24.35,24.87,4380253
17-Jul-24,23.94,24.39,23.94,24.35,3342451
16-Jul-24,23.90,23.93,22.78,23.71,393773
15-Jul-24,23.69,23.88,23.67,23.85,164796
12-Jul-24,23.64,23.85,23.53,23.55,96108
11-Jul-24,23.83,23.89,23.46,23.64,108232
10-Jul-24,23.66,23.78,23.52,23.78,151620
09-Jul-24,23.77,23.88,23.61,23.61,108789
08-Jul-24,23.83,24.05,23.62,23.62,3097874
05-Jul-24,23.54,23.94,23.41,23.78,427894
04-Jul-24,23.84,23.84,23.38,23.38,111856
03-Jul-24,24.40,24.40,23.58,23.74,114681
02-Jul-24,23.85,24.18,23.79,24.08,160761
01-Jul-24,23.74,23.91,23.48,23.91,1473129
28-Jun-24,23.55,23.74,23.37,23.69,2416366
27-Jun-24,23.60,23.65,23.29,23.39,334784
26-Jun-24,23.05,23.65,23.05,23.60,285201
25-Jun-24,23.27,23.27,22.64,23.01,121592
24-Jun-24,23.23,23.35,22.90,23.26,78531
21-Jun-24,23.01,23.34,23.01,23.18,189366
20-Jun-24,22.84,23.20,22.76,23.19,413107
19-Jun-24,22.99,23.10,22.85,23.04,34883
18-Jun-24,22.93,22.96,22.70,22.94,218618
17-Jun-24,22.58,22.89,22.47,22.89,246186
14-Jun-24,22.44,22.57,22.24,22.39,1483743
13-Jun-24,22.41,22.45,22.22,22.40,85183
12-Jun-24,22.40,22.50,22.15,22.46,194503
11-Jun-24,22.53,22.53,22.17,22.37,68410
10-Jun-24,22.25,22.59,22.20,22.59,215197
07-Jun-24,22.20,22.30,21.73,21.93,730341
06-Jun-24,22.30,22.30,21.94,22.08,293635
05-Jun-24,21.96,22.24,21.91,22.20,107907
04-Jun-24,21.58,22.06,21.58,21.95,174269
03-Jun-24,21.44,21.60,21.33,21.52,582338
31-May-24,21.10,21.44,21.00,21.44,254452
29-May-24,20.92,21.22,20.92,21.17,61877
28-May-24,21.34,21.34,20.88,20.97,448184
27-May-24,21.15,21.34,21.02,21.34,27228
24-May-24,21.04,21.16,20.98,21.10,63892
23-May-24,21.02,21.09,20.80,20.87,36118
22-May-24,20.51,21.20,20.51,21.02,283372
21-May-24,20.36,20.82,20.36,20.82,111140
20-May-24,20.59,20.70,20.31,20.31,501625
17-May-24,20.63,20.74,20.44,20.58,252229
16-May-24,20.20,20.65,20.17,20.58,770545
15-May-24,19.32,19.32,19.12,19.27,90941
14-May-24,19.47,19.48,19.06,19.16,245316
13-May-24,19.56,19.68,19.40,19.43,266395
10-May-24,19.34,19.56,19.34,19.56,38509
09-May-24,19.26,19.61,19.26,19.36,139682
08-May-24,19.19,19.35,19.16,19.24,126789
07-May-24,18.97,19.25,18.97,19.15,16526
06-May-24,19.05,19.08,18.84,18.97,93308
03-May-24,19.16,19.16,18.70,18.94,262023
02-May-24,19.31,19.31,18.76,19.16,355557
30-Apr-24,19.27,19.45,19.11,19.32,66511
29-Apr-24,19.31,19.32,19.14,19.27,1137367
26-Apr-24,19.01,19.33,19.01,19.26,11739
25-Apr-24,19.35,19.51,19.34,19.45,34643
24-Apr-24,18.45,19.48,18.45,19.32,9155
23-Apr-24,19.58,19.58,18.84,18.89,56764
22-Apr-24,19.26,19.55,19.21,19.55,14313
19-Apr-24,19.27,19.50,19.18,19.26,39935
18-Apr-24,19.50,19.65,19.44,19.44,10862
17-Apr-24,19.71,19.80,19.54,19.60,725517
16-Apr-24,19.46,19.85,19.46,19.71,74011
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

*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