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
04/07/2022	-0,44%	-0,18	40,30	40,50	39,41	41,00	112K	384
01/07/2022	2,09%	0,83	40,48	39,96	39,96	40,75	2M	1.288
30/06/2022	0,63%	0,25	39,65	39,46	39,36	39,99	302K	268
29/06/2022	-2,06%	-0,83	39,40	39,96	39,26	40,20	662K	462
28/06/2022	-0,47%	-0,19	40,23	40,40	40,23	40,74	270K	338
27/06/2022	-0,30%	-0,12	40,42	40,36	39,93	40,71	339K	142
24/06/2022	0,62%	0,25	40,54	40,68	40,25	41,09	751K	175
23/06/2022	3,57%	1,39	40,29	39,00	39,00	40,48	710K	375
22/06/2022	-1,02%	-0,40	38,90	38,95	38,90	39,81	438K	313
21/06/2022	2,77%	1,06	39,30	38,25	38,20	39,44	1M	317
20/06/2022	0,63%	0,24	38,24	38,57	36,64	38,57	193K	572

17/06/2022	1,39%	0,52	38,00	38,50	37,86	38,66	357K	216
15/06/2022	-2,04%	-0,78	37,48	37,90	37,48	38,59	299K	634
14/06/2022	0,55%	0,21	38,26	38,05	37,78	38,40	530K	291
13/06/2022	0,50%	0,19	38,05	37,87	37,87	38,58	705K	236
10/06/2022	1,80%	0,67	37,86	37,16	37,12	38,18	356K	186
09/06/2022	-0,16%	-0,06	37,19	37,50	37,19	38,00	134K	400
08/06/2022	0,00%	0,00	37,25	37,37	37,09	37,76	182K	253
07/06/2022	0,11%	0,04	37,25	37,21	36,90	37,65	429K	576
06/06/2022	0,13%	0,05	37,21	37,18	37,18	37,61	317K	186
03/06/2022	-1,72%	-0,65	37,16	38,13	37,16	38,22	2M	208
02/06/2022	1,07%	0,40	37,81	37,40	37,17	38,13	2M	346
01/06/2022	-1,99%	-0,76	37,41	38,17	37,37	38,35	7M	619
31/05/2022	1,79%	0,67	38,17	37,70	37,62	38,46	6M	1.083
30/05/2022	-1,70%	-0,65	37,50	38,15	37,33	38,27	86K	98
27/05/2022	1,81%	0,68	38,15	37,65	37,49	38,15	2M	282
26/05/2022	1,27%	0,47	37,47	37,50	37,25	37,96	772K	290
25/05/2022	-0,30%	-0,11	37,00	37,11	37,00	37,67	657K	101
24/05/2022	1,31%	0,48	37,11	36,70	36,48	37,47	1M	730
23/05/2022	1,38%	0,50	36,63	35,71	35,71	37,10	2M	422
20/05/2022	-0,99%	-0,36	36,13	36,79	35,80	36,84	6M	212
19/05/2022	-3,21%	-1,21	36,49	38,05	36,34	38,05	800K	229
18/05/2022	-6,82%	-2,76	37,70	40,19	37,70	40,19	1M	532
17/05/2022	-13,77%	-6,46	40,46	46,13	40,36	46,13	2M	1.689
16/05/2022	1,10%	0,51	46,92	46,45	46,34	47,39	335K	230
13/05/2022	-2,42%	-1,15	46,41	47,56	46,35	47,56	377K	416
12/05/2022	0,04%	0,02	47,56	47,31	47,04	48,32	250K	546
11/05/2022	-0,92%	-0,44	47,54	48,22	47,01	48,22	555K	671
10/05/2022	-1,05%	-0,51	47,98	48,64	47,72	48,79	660K	475
09/05/2022	2,56%	1,21	48,49	47,27	47,27	49,08	814K	663
06/05/2022	-0,51%	-0,24	47,28	47,52	47,04	48,75	374K	129
05/05/2022	0,64%	0,30	47,52	47,10	47,10	48,14	489K	322
04/05/2022	0,00%	0,00	47,22	47,10	47,10	48,41	638K	450
03/05/2022	-1,56%	-0,75	47,22	48,10	46,42	48,24	787K	321
02/05/2022	1,44%	0,68	47,97	47,49	47,49	48,64	2M	998
29/04/2022	-1,56%	-0,75	47,29	48,05	47,15	48,05	12M	660
28/04/2022	0,71%	0,34	48,04	47,73	47,73	48,90	338K	160
27/04/2022	-0,77%	-0,37	47,70	48,75	47,70	48,87	325K	1.536
26/04/2022	0,54%	0,26	48,07	47,81	47,81	49,00	1M	619
25/04/2022	1,81%	0,85	47,81	46,93	45,66	48,06	1M	309
22/04/2022	2,44%	1,12	46,96	46,49	46,49	47,65	12M	383
20/04/2022	1,51%	0,68	45,84	46,10	45,84	46,35	180K	202
19/04/2022	0,07%	0,03	45,16	45,30	44,67	46,14	623K	812
18/04/2022	-1,61%	-0,74	45,13	45,87	45,13	46,07	403K	218
14/04/2022	-0,17%	-0,08	45,87	46,37	45,87	46,64	259K	243
13/04/2022	3,28%	1,46	45,95	44,73	44,73	46,23	518K	2.026
12/04/2022	-1,26%	-0,57	44,49	45,00	44,41	45,16	1M	423
11/04/2022	-2,43%	-1,12	45,06	45,20	45,06	46,42	502K	1.313
08/04/2022	-0,22%	-0,10	46,18	46,82	46,18	47,06	241K	295
07/04/2022	1,58%	0,72	46,28	45,56	45,56	46,75	818K	350
06/04/2022	3,57%	1,57	45,56	44,39	44,17	45,74	809K	1.515
05/04/2022	1,50%	0,65	43,99	43,64	43,49	44,79	738K	831
04/04/2022	-1,10%	-0,48	43,34	43,82	43,27	44,17	307K	484
01/04/2022	-0,54%	-0,24	43,82	43,68	43,68	44,21	3M	639
31/03/2022	-1,06%	-0,47	44,06	44,72	44,06	44,72	383K	858
30/03/2022	1,95%	0,85	44,53	43,68	43,48	44,78	239K	226
29/03/2022	0,48%	0,21	43,68	43,57	43,36	43,97	655K	612
28/03/2022	2,09%	0,89	43,47	42,70	42,70	43,72	506K	199
25/03/2022	-1,02%	-0,44	42,58	43,25	42,27	43,25	485K	346
24/03/2022	0,75%	0,32	43,02	42,72	42,52	43,30	1M	521
23/03/2022	-3,13%	-1,38	42,70	44,08	42,70	44,08	396K	363
22/03/2022	0,18%	0,08	44,08	44,45	44,05	45,19	1M	241
21/03/2022	-3,74%	-1,71	44,00	45,28	44,00	45,75	577K	412
18/03/2022	0,68%	0,31	45,71	45,70	45,25	46,00	2M	314
17/03/2022	-1,52%	-0,70	45,40	45,43	45,33	47,50	666K	610
16/03/2022	-1,77%	-0,83	46,10	47,20	46,10	47,48	412K	273
15/03/2022	2,11%	0,97	46,93	45,96	45,96	47,17	799K	1.134
14/03/2022	2,22%	1,00	45,96	44,96	44,96	46,37	548K	115
11/03/2022	0,67%	0,30	44,96	44,66	44,66	45,20	1M	117
10/03/2022	2,90%	1,26	44,66	43,45	43,45	44,88	409K	190
09/03/2022	-0,98%	-0,43	43,40	44,71	43,33	44,71	356K	149
08/03/2022	-2,73%	-1,23	43,83	44,51	43,83	45,25	1M	173
07/03/2022	0,13%	0,06	45,06	45,00	43,15	45,48	459K	684
04/03/2022	4,29%	1,85	45,00	43,18	43,18	45,32	873K	515
03/03/2022	-0,16%	-0,07	43,15	43,22	42,83	44,32	854K	1.784
02/03/2022	-1,10%	-0,48	43,22	43,69	43,22	44,44	2M	480
25/02/2022	2,13%	0,91	43,70	42,01	42,01	44,17	443K	488
24/02/2022	1,98%	0,83	42,79	41,46	41,46	43,26	1M	1.895
23/02/2022	-2,21%	-0,95	41,96	42,91	41,96	42,99	1M	1.988
22/02/2022	-1,49%	-0,65	42,91	45,07	42,51	45,09	275K	146
21/02/2022	-1,69%	-0,75	43,56	44,62	43,56	44,62	152K	191
18/02/2022	-0,78%	-0,35	44,31	44,66	44,04	44,75	369K	1.391
17/02/2022	4,30%	1,84	44,66	43,85	42,75	45,03	2M	360
16/02/2022	-0,67%	-0,29	42,82	43,40	42,72	43,52	420K	238
15/02/2022	-1,62%	-0,71	43,11	43,05	43,05	44,01	2M	389
14/02/2022	-1,73%	-0,77	43,82	44,59	43,31	44,59	1M	385
11/02/2022	-0,16%	-0,07	44,59	44,66	43,90	44,66	292K	161
10/02/2022	-0,62%	-0,28	44,66	44,94	44,13	45,11	618K	173
09/02/2022	-0,62%	-0,28	44,94	45,28	44,92	45,86	362K	261
08/02/2022	-0,57%	-0,26	45,22	45,48	45,19	45,89	2M	246
07/02/2022	-2,51%	-1,17	45,48	46,65	45,34	46,65	200K	175
04/02/2022	0,52%	0,24	46,65	46,50	46,32	47,17	2M	162
03/02/2022	0,09%	0,04	46,41	46,98	46,25	47,03	289K	168
02/02/2022	-1,70%	-0,80	46,37	46,11	46,11	46,87	346K	1.301
01/02/2022	1,95%	0,90	47,17	45,75	45,75	47,17	3M	2.244
31/01/2022	0,61%	0,28	46,27	45,99	45,63	46,49	620K	1.682
28/01/2022	0,68%	0,31	45,99	45,68	45,17	46,17	317K	743
27/01/2022	-0,70%	-0,32	45,68	46,00	45,68	47,17	677K	350
26/01/2022	-1,81%	-0,85	46,00	46,85	46,00	47,24	237K	219
25/01/2022	-2,70%	-1,30	46,85	48,15	46,60	48,44	294K	330
24/01/2022	0,33%	0,16	48,15	47,89	47,39	48,19	191K	283
21/01/2022	-0,72%	-0,35	47,99	48,00	47,55	48,27	282K	405
20/01/2022	-1,93%	-0,95	48,34	49,28	47,92	49,28	421K	220
19/01/2022	-0,98%	-0,49	49,29	49,78	48,62	49,78	589K	469
18/01/2022	-1,27%	-0,64	49,78	50,42	49,48	50,42	973K	517
17/01/2022	0,68%	0,34	50,42	50,08	49,50	50,72	382K	296
14/01/2022	-0,97%	-0,49	50,08	50,57	49,80	50,68	276K	178
13/01/2022	1,75%	0,87	50,57	50,29	49,34	50,57	460K	846
12/01/2022	-1,72%	-0,87	49,70	50,56	49,49	50,56	413K	342
11/01/2022	-1,58%	-0,81	50,57	51,38	50,05	51,38	886K	261
10/01/2022	-0,98%	-0,51	51,38	51,88	50,81	51,88	918K	1.021
07/01/2022	-0,04%	-0,02	51,89	51,90	50,53	51,90	598K	502
06/01/2022	1,47%	0,75	51,91	51,16	50,84	51,91	437K	382
05/01/2022	0,69%	0,35	51,16	50,97	50,46	51,82	634K	951
04/01/2022	-1,24%	-0,64	50,81	51,48	50,43	51,59	807K	672
03/01/2022	3,67%	1,82	51,45	49,80	49,80	51,45	5M	1.006
30/12/2021	-2,80%	-1,43	49,63	51,05	49,63	51,05	4M	1.349
29/12/2021	1,21%	0,61	51,06	50,70	50,25	51,06	570K	661
28/12/2021	1,53%	0,76	50,45	49,69	49,64	50,45	591K	197
27/12/2021	-0,16%	-0,08	49,69	49,77	49,25	49,85	1M	2.248
23/12/2021	0,20%	0,10	49,77	49,66	49,38	49,96	2M	468
22/12/2021	-1,11%	-0,56	49,67	50,23	49,50	50,23	719K	178
21/12/2021	0,38%	0,19	50,23	50,04	49,55	51,00	423K	245
20/12/2021	-	-	50,04	50,00	48,94	50,09	252K	167

Date,Open,High,Low,Close,Volume
04-Jul-22,40.50,41.00,39.41,40.30,111626
01-Jul-22,39.96,40.75,39.96,40.48,1894367
30-Jun-22,39.46,39.99,39.36,39.65,302103
29-Jun-22,39.96,40.20,39.26,39.40,662388
28-Jun-22,40.40,40.74,40.23,40.23,269714
27-Jun-22,40.36,40.71,39.93,40.42,339267
24-Jun-22,40.68,41.09,40.25,40.54,751229
23-Jun-22,39.00,40.48,39.00,40.29,710317
22-Jun-22,38.95,39.81,38.90,38.90,438175
21-Jun-22,38.25,39.44,38.20,39.30,1122431
20-Jun-22,38.57,38.57,36.64,38.24,192751
17-Jun-22,38.50,38.66,37.86,38.00,357335
15-Jun-22,37.90,38.59,37.48,37.48,299175
14-Jun-22,38.05,38.40,37.78,38.26,529731
13-Jun-22,37.87,38.58,37.87,38.05,705472
10-Jun-22,37.16,38.18,37.12,37.86,356293
09-Jun-22,37.50,38.00,37.19,37.19,133907
08-Jun-22,37.37,37.76,37.09,37.25,181785
07-Jun-22,37.21,37.65,36.90,37.25,429151
06-Jun-22,37.18,37.61,37.18,37.21,316553
03-Jun-22,38.13,38.22,37.16,37.16,2051195
02-Jun-22,37.40,38.13,37.17,37.81,1754730
01-Jun-22,38.17,38.35,37.37,37.41,7247992
31-May-22,37.70,38.46,37.62,38.17,6352248
30-May-22,38.15,38.27,37.33,37.50,86019
27-May-22,37.65,38.15,37.49,38.15,1510400
26-May-22,37.50,37.96,37.25,37.47,772259
25-May-22,37.11,37.67,37.00,37.00,657043
24-May-22,36.70,37.47,36.48,37.11,1331921
23-May-22,35.71,37.10,35.71,36.63,1630183
20-May-22,36.79,36.84,35.80,36.13,5742478
19-May-22,38.05,38.05,36.34,36.49,800256
18-May-22,40.19,40.19,37.70,37.70,1157015
17-May-22,46.13,46.13,40.36,40.46,1885721
16-May-22,46.45,47.39,46.34,46.92,335318
13-May-22,47.56,47.56,46.35,46.41,376737
12-May-22,47.31,48.32,47.04,47.56,249879
11-May-22,48.22,48.22,47.01,47.54,555196
10-May-22,48.64,48.79,47.72,47.98,660481
09-May-22,47.27,49.08,47.27,48.49,813629
06-May-22,47.52,48.75,47.04,47.28,374499
05-May-22,47.10,48.14,47.10,47.52,489214
04-May-22,47.10,48.41,47.10,47.22,638382
03-May-22,48.10,48.24,46.42,47.22,787460
02-May-22,47.49,48.64,47.49,47.97,2088326
29-Apr-22,48.05,48.05,47.15,47.29,12228346
28-Apr-22,47.73,48.90,47.73,48.04,337786
27-Apr-22,48.75,48.87,47.70,47.70,324930
26-Apr-22,47.81,49.00,47.81,48.07,1104862
25-Apr-22,46.93,48.06,45.66,47.81,1276374
22-Apr-22,46.49,47.65,46.49,46.96,11588725
20-Apr-22,46.10,46.35,45.84,45.84,179745
19-Apr-22,45.30,46.14,44.67,45.16,623123
18-Apr-22,45.87,46.07,45.13,45.13,403127
14-Apr-22,46.37,46.64,45.87,45.87,259223
13-Apr-22,44.73,46.23,44.73,45.95,518023
12-Apr-22,45.00,45.16,44.41,44.49,1032875
11-Apr-22,45.20,46.42,45.06,45.06,501878
08-Apr-22,46.82,47.06,46.18,46.18,240561
07-Apr-22,45.56,46.75,45.56,46.28,818159
06-Apr-22,44.39,45.74,44.17,45.56,809436
05-Apr-22,43.64,44.79,43.49,43.99,738033
04-Apr-22,43.82,44.17,43.27,43.34,307367
01-Apr-22,43.68,44.21,43.68,43.82,2535338
31-Mar-22,44.72,44.72,44.06,44.06,382964
30-Mar-22,43.68,44.78,43.48,44.53,239316
29-Mar-22,43.57,43.97,43.36,43.68,655210
28-Mar-22,42.70,43.72,42.70,43.47,505824
25-Mar-22,43.25,43.25,42.27,42.58,485441
24-Mar-22,42.72,43.30,42.52,43.02,1090932
23-Mar-22,44.08,44.08,42.70,42.70,396304
22-Mar-22,44.45,45.19,44.05,44.08,1209531
21-Mar-22,45.28,45.75,44.00,44.00,577168
18-Mar-22,45.70,46.00,45.25,45.71,1998877
17-Mar-22,45.43,47.50,45.33,45.40,666072
16-Mar-22,47.20,47.48,46.10,46.10,411876
15-Mar-22,45.96,47.17,45.96,46.93,799042
14-Mar-22,44.96,46.37,44.96,45.96,548026
11-Mar-22,44.66,45.20,44.66,44.96,1044790
10-Mar-22,43.45,44.88,43.45,44.66,409039
09-Mar-22,44.71,44.71,43.33,43.40,356140
08-Mar-22,44.51,45.25,43.83,43.83,1084876
07-Mar-22,45.00,45.48,43.15,45.06,458811
04-Mar-22,43.18,45.32,43.18,45.00,872713
03-Mar-22,43.22,44.32,42.83,43.15,854189
02-Mar-22,43.69,44.44,43.22,43.22,2125444
25-Feb-22,42.01,44.17,42.01,43.70,442935
24-Feb-22,41.46,43.26,41.46,42.79,1095938
23-Feb-22,42.91,42.99,41.96,41.96,1050376
22-Feb-22,45.07,45.09,42.51,42.91,275150
21-Feb-22,44.62,44.62,43.56,43.56,151944
18-Feb-22,44.66,44.75,44.04,44.31,368825
17-Feb-22,43.85,45.03,42.75,44.66,1686658
16-Feb-22,43.40,43.52,42.72,42.82,419796
15-Feb-22,43.05,44.01,43.05,43.11,1604332
14-Feb-22,44.59,44.59,43.31,43.82,1363577
11-Feb-22,44.66,44.66,43.90,44.59,291786
10-Feb-22,44.94,45.11,44.13,44.66,618448
09-Feb-22,45.28,45.86,44.92,44.94,362386
08-Feb-22,45.48,45.89,45.19,45.22,1568308
07-Feb-22,46.65,46.65,45.34,45.48,199865
04-Feb-22,46.50,47.17,46.32,46.65,1558088
03-Feb-22,46.98,47.03,46.25,46.41,289158
02-Feb-22,46.11,46.87,46.11,46.37,345821
01-Feb-22,45.75,47.17,45.75,47.17,3138134
31-Jan-22,45.99,46.49,45.63,46.27,619979
28-Jan-22,45.68,46.17,45.17,45.99,317493
27-Jan-22,46.00,47.17,45.68,45.68,676778
26-Jan-22,46.85,47.24,46.00,46.00,237441
25-Jan-22,48.15,48.44,46.60,46.85,294363
24-Jan-22,47.89,48.19,47.39,48.15,190891
21-Jan-22,48.00,48.27,47.55,47.99,282399
20-Jan-22,49.28,49.28,47.92,48.34,420825
19-Jan-22,49.78,49.78,48.62,49.29,589205
18-Jan-22,50.42,50.42,49.48,49.78,972631
17-Jan-22,50.08,50.72,49.50,50.42,381904
14-Jan-22,50.57,50.68,49.80,50.08,276381
13-Jan-22,50.29,50.57,49.34,50.57,460021
12-Jan-22,50.56,50.56,49.49,49.70,413268
11-Jan-22,51.38,51.38,50.05,50.57,886401
10-Jan-22,51.88,51.88,50.81,51.38,917665
07-Jan-22,51.90,51.90,50.53,51.89,598178
06-Jan-22,51.16,51.91,50.84,51.91,436530
05-Jan-22,50.97,51.82,50.46,51.16,634178
04-Jan-22,51.48,51.59,50.43,50.81,806581
03-Jan-22,49.80,51.45,49.80,51.45,4623513
30-Dec-21,51.05,51.05,49.63,49.63,3791327
29-Dec-21,50.70,51.06,50.25,51.06,570294
28-Dec-21,49.69,50.45,49.64,50.45,591051
27-Dec-21,49.77,49.85,49.25,49.69,1125985
23-Dec-21,49.66,49.96,49.38,49.77,1598985
22-Dec-21,50.23,50.23,49.50,49.67,719197
21-Dec-21,50.04,51.00,49.55,50.23,423129
20-Dec-21,50.00,50.09,48.94,50.04,252427

*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