Cotação atual, histórico e gráfico do papel: WALM34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | -0,88% | -0,90 | 101,06 | 101,06 | 101,06 | 101,06 | 10K | 1 |
| 17/04/2019 | 1,35% | 1,36 | 101,96 | 101,96 | 101,96 | 101,96 | 71K | 3 |
| 16/04/2019 | 1,00% | 1,00 | 100,60 | 100,60 | 100,60 | 100,60 | 10K | 1 |
| 15/04/2019 | 0,32% | 0,32 | 99,60 | 99,03 | 99,03 | 99,60 | 89K | 2 |
| 12/04/2019 | 2,56% | 2,48 | 99,28 | 97,94 | 97,94 | 99,28 | 39K | 2 |
| 11/04/2019 | 1,38% | 1,32 | 96,80 | 96,80 | 96,80 | 96,80 | 116K | 1 |
| 10/04/2019 | 0,28% | 0,27 | 95,48 | 95,01 | 95,01 | 95,48 | 95K | 2 |
| 09/04/2019 | -0,40% | -0,38 | 95,21 | 95,09 | 95,09 | 95,21 | 76K | 2 |
| 08/04/2019 | -0,24% | -0,23 | 95,59 | 95,59 | 95,59 | 95,59 | 19K | 1 |
| 05/04/2019 | 0,95% | 0,90 | 95,82 | 95,82 | 95,82 | 95,82 | 48K | 1 |
| 04/04/2019 | 0,43% | 0,41 | 94,92 | 94,67 | 94,24 | 94,92 | 510K | 3 |
| 03/04/2019 | 0,57% | 0,54 | 94,51 | 94,08 | 94,08 | 94,51 | 85K | 2 |
| 02/04/2019 | -1,06% | -1,01 | 93,97 | 93,26 | 93,26 | 93,97 | 169K | 2 |
| 01/04/2019 | -0,66% | -0,63 | 94,98 | 94,91 | 94,84 | 94,98 | 190K | 3 |
| 29/03/2019 | 0,17% | 0,16 | 95,61 | 95,62 | 95,61 | 95,62 | 29K | 2 |
| 28/03/2019 | -1,92% | -1,87 | 95,45 | 94,15 | 94,15 | 95,45 | 266K | 2 |
| 27/03/2019 | 1,99% | 1,90 | 97,32 | 97,32 | 97,32 | 97,32 | 156K | 1 |
| 26/03/2019 | 0,76% | 0,72 | 95,42 | 94,28 | 94,28 | 95,42 | 170K | 2 |
| 25/03/2019 | -1,59% | -1,53 | 94,70 | 94,70 | 94,70 | 94,70 | 38K | 1 |
| 22/03/2019 | 2,36% | 2,22 | 96,23 | 97,25 | 95,74 | 97,26 | 192K | 4 |
| 21/03/2019 | 1,44% | 1,33 | 94,01 | 93,80 | 93,69 | 94,01 | 169K | 6 |
| 20/03/2019 | -2,10% | -1,99 | 92,68 | 92,60 | 92,60 | 92,68 | 120K | 2 |
| 19/03/2019 | 0,17% | 0,16 | 94,67 | 94,67 | 94,67 | 94,67 | 9K | 1 |
| 18/03/2019 | 0,51% | 0,48 | 94,51 | 94,90 | 94,48 | 94,90 | 133K | 4 |
| 15/03/2019 | -0,84% | -0,80 | 94,03 | 94,03 | 94,03 | 94,03 | 56K | 1 |
| 14/03/2019 | 0,89% | 0,84 | 94,83 | 94,82 | 94,82 | 94,83 | 57K | 2 |
| 12/03/2019 | -0,22% | -0,21 | 93,99 | 93,99 | 93,99 | 93,99 | 169K | 1 |
| 11/03/2019 | -0,33% | -0,31 | 94,20 | 94,20 | 94,20 | 94,20 | 9K | 1 |
| 08/03/2019 | -0,21% | -0,20 | 94,51 | 93,65 | 93,65 | 94,51 | 75K | 2 |
| 07/03/2019 | 0,87% | 0,82 | 94,71 | 94,91 | 94,71 | 94,91 | 76K | 2 |
| 06/03/2019 | 1,26% | 1,17 | 93,89 | 94,10 | 93,89 | 94,10 | 94K | 4 |
| 01/03/2019 | -0,11% | -0,10 | 92,72 | 92,72 | 92,72 | 92,72 | 130K | 1 |
| 28/02/2019 | 1,11% | 1,02 | 92,82 | 92,61 | 92,61 | 92,82 | 93K | 2 |
| 27/02/2019 | -0,39% | -0,36 | 91,80 | 91,80 | 91,80 | 91,80 | 101K | 1 |
| 26/02/2019 | -0,45% | -0,42 | 92,16 | 92,16 | 92,16 | 92,16 | 9K | 1 |
| 25/02/2019 | -0,55% | -0,51 | 92,58 | 93,12 | 92,58 | 93,12 | 102K | 2 |
| 22/02/2019 | 0,28% | 0,26 | 93,09 | 92,89 | 92,89 | 93,09 | 307K | 3 |
| 21/02/2019 | -0,48% | -0,45 | 92,83 | 92,83 | 92,83 | 92,83 | 288K | 1 |
| 20/02/2019 | -2,04% | -1,94 | 93,28 | 92,71 | 92,71 | 93,28 | 373K | 2 |
| 19/02/2019 | 3,61% | 3,32 | 95,22 | 95,52 | 95,22 | 95,52 | 811K | 2 |
| 15/02/2019 | 0,03% | 0,03 | 91,90 | 92,68 | 91,90 | 92,68 | 120K | 2 |
| 14/02/2019 | 0,32% | 0,29 | 91,87 | 91,87 | 91,87 | 91,87 | 110K | 1 |
| 13/02/2019 | 2,12% | 1,90 | 91,58 | 91,38 | 91,38 | 91,58 | 27K | 2 |
| 12/02/2019 | -0,50% | -0,45 | 89,68 | 89,68 | 89,68 | 89,68 | 18K | 1 |
| 11/02/2019 | 1,44% | 1,28 | 90,13 | 90,18 | 89,58 | 90,18 | 270K | 3 |
| 08/02/2019 | -0,64% | -0,57 | 88,85 | 88,85 | 88,85 | 88,85 | 71K | 1 |
| 07/02/2019 | 1,25% | 1,10 | 89,42 | 88,75 | 88,75 | 89,42 | 259K | 3 |
| 06/02/2019 | 1,18% | 1,03 | 88,32 | 88,45 | 88,32 | 88,45 | 106K | 2 |
| 05/02/2019 | 1,11% | 0,96 | 87,29 | 87,13 | 87,13 | 87,29 | 105K | 2 |
| 04/02/2019 | 1,23% | 1,05 | 86,33 | 86,15 | 85,66 | 86,92 | 2M | 5 |
| 01/02/2019 | -3,31% | -2,92 | 85,28 | 86,65 | 85,28 | 86,65 | 326K | 3 |
| 31/01/2019 | 0,70% | 0,61 | 88,20 | 88,20 | 88,20 | 88,20 | 132K | 1 |
| 30/01/2019 | -2,32% | -2,08 | 87,59 | 88,16 | 87,59 | 88,16 | 317K | 2 |
| 29/01/2019 | -1,85% | -1,69 | 89,67 | 89,62 | 89,62 | 89,67 | 99K | 2 |
| 28/01/2019 | -1,15% | -1,06 | 91,36 | 91,31 | 90,71 | 91,36 | 173K | 3 |
| 24/01/2019 | 0,49% | 0,45 | 92,42 | 91,12 | 91,12 | 92,95 | 185K | 4 |
| 23/01/2019 | -0,25% | -0,23 | 91,97 | 92,52 | 91,97 | 92,52 | 74K | 2 |
| 22/01/2019 | 0,88% | 0,80 | 92,20 | 92,08 | 91,97 | 92,43 | 452K | 4 |
| 21/01/2019 | -0,02% | -0,02 | 91,40 | 91,40 | 91,40 | 91,40 | 37K | 1 |
| 18/01/2019 | 1,09% | 0,99 | 91,42 | 90,30 | 90,30 | 91,49 | 46K | 3 |
| 17/01/2019 | 0,89% | 0,80 | 90,43 | 90,29 | 90,14 | 90,43 | 45K | 3 |
| 16/01/2019 | 0,62% | 0,55 | 89,63 | 89,93 | 89,63 | 89,93 | 90K | 3 |
| 15/01/2019 | 1,52% | 1,33 | 89,08 | 89,15 | 89,08 | 89,15 | 89K | 2 |
| 14/01/2019 | -0,09% | -0,08 | 87,75 | 87,73 | 87,73 | 87,75 | 88K | 2 |
| 11/01/2019 | 0,58% | 0,51 | 87,83 | 87,82 | 87,82 | 88,62 | 327K | 4 |
| 10/01/2019 | -0,42% | -0,37 | 87,32 | 87,32 | 87,32 | 87,32 | 26K | 1 |
| 09/01/2019 | -1,04% | -0,92 | 87,69 | 88,14 | 87,69 | 88,14 | 44K | 2 |
| 08/01/2019 | 0,65% | 0,57 | 88,61 | 87,32 | 87,32 | 88,61 | 114K | 2 |
| 07/01/2019 | 2,11% | 1,82 | 88,04 | 88,27 | 88,04 | 88,27 | 115K | 2 |
| 04/01/2019 | -1,33% | -1,16 | 86,22 | 87,27 | 86,22 | 87,27 | 253K | 2 |
| 03/01/2019 | -1,52% | -1,35 | 87,38 | 87,38 | 87,38 | 87,38 | 183K | 1 |
| 02/01/2019 | -1,67% | -1,51 | 88,73 | 88,21 | 88,21 | 89,26 | 3M | 4 |
| 28/12/2018 | 3,81% | 3,31 | 90,24 | 89,29 | 89,29 | 90,24 | 152K | 2 |
| 26/12/2018 | 1,97% | 1,68 | 86,93 | 86,46 | 86,46 | 86,93 | 701K | 3 |
| 21/12/2018 | 1,82% | 1,52 | 85,25 | 87,01 | 85,25 | 87,01 | 269K | 4 |
| 20/12/2018 | -5,33% | -4,71 | 83,73 | 85,04 | 83,73 | 85,04 | 507K | 2 |
| 19/12/2018 | 0,34% | 0,30 | 88,44 | 88,95 | 88,44 | 88,95 | 116K | 2 |
| 17/12/2018 | -1,89% | -1,70 | 88,14 | 88,42 | 88,14 | 88,42 | 336K | 3 |
| 14/12/2018 | -0,30% | -0,27 | 89,84 | 89,84 | 89,84 | 89,84 | 63K | 1 |
| 13/12/2018 | -0,41% | -0,37 | 90,11 | 90,40 | 89,67 | 90,40 | 135K | 3 |
| 12/12/2018 | -1,04% | -0,95 | 90,48 | 89,57 | 89,57 | 90,48 | 153K | 2 |
| 11/12/2018 | -1,15% | -1,06 | 91,43 | 91,43 | 91,43 | 91,43 | 9K | 1 |
| 10/12/2018 | 2,30% | 2,08 | 92,49 | 91,37 | 91,37 | 92,49 | 421K | 4 |
| 07/12/2018 | -2,39% | -2,21 | 90,41 | 91,11 | 90,41 | 91,11 | 27K | 2 |
| 04/12/2018 | -2,70% | -2,57 | 92,62 | 92,62 | 92,62 | 92,62 | 9K | 1 |
| 03/12/2018 | 1,49% | 1,40 | 95,19 | 95,39 | 95,19 | 95,39 | 1M | 3 |
| 30/11/2018 | 0,46% | 0,43 | 93,79 | 93,70 | 93,70 | 93,79 | 169K | 2 |
| 29/11/2018 | 0,03% | 0,03 | 93,36 | 93,36 | 93,36 | 93,36 | 131K | 1 |
| 28/11/2018 | 1,90% | 1,74 | 93,33 | 93,70 | 93,33 | 93,70 | 112K | 2 |
| 27/11/2018 | -1,25% | -1,16 | 91,59 | 91,59 | 91,59 | 91,59 | 9K | 1 |
| 26/11/2018 | 2,20% | 2,00 | 92,75 | 91,96 | 91,96 | 92,78 | 120K | 3 |
| 23/11/2018 | 2,30% | 2,04 | 90,75 | 89,71 | 89,71 | 91,44 | 418K | 4 |
| 22/11/2018 | -0,01% | -0,01 | 88,71 | 88,71 | 88,71 | 88,71 | 9K | 1 |
| 21/11/2018 | -2,28% | -2,07 | 88,72 | 89,96 | 88,72 | 89,96 | 8M | 3 |
| 19/11/2018 | -0,41% | -0,37 | 90,79 | 90,79 | 90,79 | 90,79 | 91K | 1 |
| 16/11/2018 | -4,65% | -4,45 | 91,16 | 91,16 | 91,16 | 91,16 | 638K | 1 |
| 14/11/2018 | -3,29% | -3,25 | 95,61 | 96,66 | 95,61 | 96,66 | 19K | 2 |
| 13/11/2018 | 1,11% | 1,09 | 98,86 | 98,86 | 98,86 | 98,86 | 129K | 1 |
| 12/11/2018 | -0,52% | -0,51 | 97,77 | 99,87 | 97,77 | 99,87 | 385K | 2 |
| 09/11/2018 | -0,38% | -0,37 | 98,28 | 98,10 | 98,10 | 98,34 | 305K | 3 |
| 08/11/2018 | 0,86% | 0,84 | 98,65 | 98,65 | 98,65 | 98,65 | 10K | 1 |
Date,Open,High,Low,Close,Volume
18-Apr-19,101.06,101.06,101.06,101.06,10106
17-Apr-19,101.96,101.96,101.96,101.96,71372
16-Apr-19,100.60,100.60,100.60,100.60,10060
15-Apr-19,99.03,99.60,99.03,99.60,89298
12-Apr-19,97.94,99.28,97.94,99.28,39310
11-Apr-19,96.80,96.80,96.80,96.80,116160
10-Apr-19,95.01,95.48,95.01,95.48,95057
09-Apr-19,95.09,95.21,95.09,95.21,76084
08-Apr-19,95.59,95.59,95.59,95.59,19118
05-Apr-19,95.82,95.82,95.82,95.82,47910
04-Apr-19,94.67,94.92,94.24,94.92,509591
03-Apr-19,94.08,94.51,94.08,94.51,84715
02-Apr-19,93.26,93.97,93.26,93.97,168649
01-Apr-19,94.91,94.98,94.84,94.98,189729
29-Mar-19,95.62,95.62,95.61,95.61,28685
28-Mar-19,94.15,95.45,94.15,95.45,266220
27-Mar-19,97.32,97.32,97.32,97.32,155712
26-Mar-19,94.28,95.42,94.28,95.42,169818
25-Mar-19,94.70,94.70,94.70,94.70,37880
22-Mar-19,97.25,97.26,95.74,96.23,192440
21-Mar-19,93.80,94.01,93.69,94.01,168931
20-Mar-19,92.60,92.68,92.60,92.68,120460
19-Mar-19,94.67,94.67,94.67,94.67,9467
18-Mar-19,94.90,94.90,94.48,94.51,132617
15-Mar-19,94.03,94.03,94.03,94.03,56418
14-Mar-19,94.82,94.83,94.82,94.83,56894
12-Mar-19,93.99,93.99,93.99,93.99,169182
11-Mar-19,94.20,94.20,94.20,94.20,9420
08-Mar-19,93.65,94.51,93.65,94.51,75006
07-Mar-19,94.91,94.91,94.71,94.71,75908
06-Mar-19,94.10,94.10,93.89,93.89,94046
01-Mar-19,92.72,92.72,92.72,92.72,129808
28-Feb-19,92.61,92.82,92.61,92.82,92631
27-Feb-19,91.80,91.80,91.80,91.80,100980
26-Feb-19,92.16,92.16,92.16,92.16,9216
25-Feb-19,93.12,93.12,92.58,92.58,102324
22-Feb-19,92.89,93.09,92.89,93.09,307037
21-Feb-19,92.83,92.83,92.83,92.83,287773
20-Feb-19,92.71,93.28,92.71,93.28,373063
19-Feb-19,95.52,95.52,95.22,95.22,810600
15-Feb-19,92.68,92.68,91.90,91.90,120328
14-Feb-19,91.87,91.87,91.87,91.87,110244
13-Feb-19,91.38,91.58,91.38,91.58,27434
12-Feb-19,89.68,89.68,89.68,89.68,17936
11-Feb-19,90.18,90.18,89.58,90.13,270195
08-Feb-19,88.85,88.85,88.85,88.85,71080
07-Feb-19,88.75,89.42,88.75,89.42,258592
06-Feb-19,88.45,88.45,88.32,88.32,106127
05-Feb-19,87.13,87.29,87.13,87.29,104572
04-Feb-19,86.15,86.92,85.66,86.33,1536742
01-Feb-19,86.65,86.65,85.28,85.28,326091
31-Jan-19,88.20,88.20,88.20,88.20,132300
30-Jan-19,88.16,88.16,87.59,87.59,317319
29-Jan-19,89.62,89.67,89.62,89.67,98592
28-Jan-19,91.31,91.36,90.71,91.36,173434
24-Jan-19,91.12,92.95,91.12,92.42,185111
23-Jan-19,92.52,92.52,91.97,91.97,73961
22-Jan-19,92.08,92.43,91.97,92.20,451699
21-Jan-19,91.40,91.40,91.40,91.40,36560
18-Jan-19,90.30,91.49,90.30,91.42,45500
17-Jan-19,90.29,90.43,90.14,90.43,45144
16-Jan-19,89.93,89.93,89.63,89.63,89681
15-Jan-19,89.15,89.15,89.08,89.08,89143
14-Jan-19,87.73,87.75,87.73,87.75,87734
11-Jan-19,87.82,88.62,87.82,87.83,326588
10-Jan-19,87.32,87.32,87.32,87.32,26196
09-Jan-19,88.14,88.14,87.69,87.69,43980
08-Jan-19,87.32,88.61,87.32,88.61,113774
07-Jan-19,88.27,88.27,88.04,88.04,114705
04-Jan-19,87.27,87.27,86.22,86.22,252873
03-Jan-19,87.38,87.38,87.38,87.38,183498
02-Jan-19,88.21,89.26,88.21,88.73,2937231
28-Dec-18,89.29,90.24,89.29,90.24,151888
26-Dec-18,86.46,86.93,86.46,86.93,700808
21-Dec-18,87.01,87.01,85.25,85.25,268815
20-Dec-18,85.04,85.04,83.73,83.73,507096
19-Dec-18,88.95,88.95,88.44,88.44,115584
17-Dec-18,88.42,88.42,88.14,88.14,335653
14-Dec-18,89.84,89.84,89.84,89.84,62888
13-Dec-18,90.40,90.40,89.67,90.11,135133
12-Dec-18,89.57,90.48,89.57,90.48,153361
11-Dec-18,91.43,91.43,91.43,91.43,9143
10-Dec-18,91.37,92.49,91.37,92.49,420876
07-Dec-18,91.11,91.11,90.41,90.41,27263
04-Dec-18,92.62,92.62,92.62,92.62,9262
03-Dec-18,95.39,95.39,95.19,95.19,1475485
30-Nov-18,93.70,93.79,93.70,93.79,168741
29-Nov-18,93.36,93.36,93.36,93.36,130704
28-Nov-18,93.70,93.70,93.33,93.33,112403
27-Nov-18,91.59,91.59,91.59,91.59,9159
26-Nov-18,91.96,92.78,91.96,92.75,120444
23-Nov-18,89.71,91.44,89.71,90.75,418218
22-Nov-18,88.71,88.71,88.71,88.71,8871
21-Nov-18,89.96,89.96,88.72,88.72,7906368
19-Nov-18,90.79,90.79,90.79,90.79,90790
16-Nov-18,91.16,91.16,91.16,91.16,638120
14-Nov-18,96.66,96.66,95.61,95.61,19227
13-Nov-18,98.86,98.86,98.86,98.86,128518
12-Nov-18,99.87,99.87,97.77,97.77,385083
09-Nov-18,98.10,98.34,98.10,98.28,304770
08-Nov-18,98.65,98.65,98.65,98.65,9865
07-Nov-18,97.04,97.81,97.04,97.81,9865
06-Nov-18,95.50,96.23,95.44,95.44,9865
05-Nov-18,95.58,96.12,95.58,96.12,9865
01-Nov-18,92.45,92.66,92.45,92.66,9865
31-Oct-18,93.22,93.61,93.02,93.02,9865
30-Oct-18,93.65,94.45,93.65,94.27,9865
29-Oct-18,92.39,92.89,92.03,92.03,9865
26-Oct-18,89.60,90.16,89.59,90.16,9865
25-Oct-18,91.70,91.70,91.37,91.37,9865
24-Oct-18,92.09,92.09,91.23,91.35,9865
23-Oct-18,90.28,91.60,89.87,89.87,9865
22-Oct-18,89.10,89.37,89.10,89.37,9865
19-Oct-18,88.77,90.32,88.77,90.32,9865
18-Oct-18,88.55,88.90,88.55,88.90,9865
17-Oct-18,88.02,88.91,88.02,88.23,9865
16-Oct-18,88.46,88.89,88.46,88.86,9865
15-Oct-18,88.58,88.58,87.62,87.62,9865
11-Oct-18,89.11,89.11,88.05,88.76,9865
10-Oct-18,90.24,90.24,89.81,90.08,9865
09-Oct-18,90.26,90.26,89.81,89.96,9865
08-Oct-18,88.91,89.08,87.45,88.96,9865
05-Oct-18,90.63,90.63,89.74,89.74,9865
04-Oct-18,91.56,92.13,91.56,91.65,9865
03-Oct-18,92.10,92.10,91.63,91.77,9865
02-Oct-18,94.23,94.23,93.21,93.98,9865
01-Oct-18,95.72,95.96,94.46,95.96,9865
28-Sep-18,95.83,95.83,94.65,94.65,9865
27-Sep-18,95.54,95.54,93.75,93.87,9865
26-Sep-18,97.24,97.24,95.66,95.66,9865
25-Sep-18,99.58,99.58,97.60,97.60,9865
24-Sep-18,97.65,97.65,96.96,97.28,9865
21-Sep-18,98.46,98.46,97.33,97.82,9865
20-Sep-18,97.97,97.97,97.76,97.86,9865
*exoneração de responsabilidade