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
29/11/2023	-1,02%	-0,49	47,69	48,18	47,60	48,63	1M	91
28/11/2023	0,46%	0,22	48,18	48,05	47,80	48,38	804K	69
27/11/2023	0,76%	0,36	47,96	47,60	47,60	48,30	127K	48
24/11/2023	0,68%	0,32	47,60	47,11	47,11	47,77	39K	45
23/11/2023	-0,40%	-0,19	47,28	47,46	47,11	47,70	54K	42
22/11/2023	-0,57%	-0,27	47,47	47,74	47,30	48,00	51K	62
21/11/2023	1,34%	0,63	47,74	47,12	47,00	48,00	838K	81
20/11/2023	-1,17%	-0,56	47,11	47,97	47,03	47,97	111K	988
17/11/2023	0,42%	0,20	47,67	48,42	47,48	48,42	1M	99
16/11/2023	-7,05%	-3,60	47,47	49,90	47,36	49,90	2M	271
14/11/2023	-0,33%	-0,17	51,07	51,24	50,91	51,37	127K	34

13/11/2023	0,57%	0,29	51,24	50,27	50,27	51,48	1M	1.129
10/11/2023	0,79%	0,40	50,95	50,00	50,00	51,00	119K	32
09/11/2023	0,24%	0,12	50,55	50,50	50,10	50,70	36K	27
08/11/2023	0,14%	0,07	50,43	50,35	50,15	50,43	69K	39
07/11/2023	0,28%	0,14	50,36	50,21	50,21	50,71	322K	19
06/11/2023	-0,40%	-0,20	50,22	50,42	50,22	50,85	163K	22
03/11/2023	-1,62%	-0,83	50,42	51,92	50,42	51,92	264K	45
01/11/2023	-0,25%	-0,13	51,25	50,97	50,97	51,61	434K	44
31/10/2023	0,31%	0,16	51,38	51,55	51,25	51,64	23K	15
30/10/2023	1,61%	0,81	51,22	50,48	50,38	51,47	434K	31
27/10/2023	-0,08%	-0,04	50,41	49,72	49,72	50,49	1M	53
26/10/2023	-0,79%	-0,40	50,45	50,98	50,40	51,25	28K	20
25/10/2023	-0,02%	-0,01	50,85	51,10	50,85	51,18	9K	13
24/10/2023	0,83%	0,42	50,86	49,90	49,90	51,02	46K	30
23/10/2023	0,96%	0,48	50,44	50,44	49,65	50,50	67K	24
20/10/2023	-1,60%	-0,81	49,96	50,80	49,93	50,97	67K	155
19/10/2023	-0,26%	-0,13	50,77	50,96	50,55	51,10	90K	24
18/10/2023	0,55%	0,28	50,90	51,69	50,90	51,69	76K	19
17/10/2023	-0,16%	-0,08	50,62	50,70	50,46	50,84	63K	157
16/10/2023	-0,02%	-0,01	50,70	50,71	50,65	51,14	28K	30
13/10/2023	1,52%	0,76	50,71	50,14	50,13	50,98	134K	24
11/10/2023	0,46%	0,23	49,95	49,81	49,81	50,06	9K	9
10/10/2023	-0,06%	-0,03	49,72	49,01	49,01	50,08	93K	19
09/10/2023	-1,01%	-0,51	49,75	51,23	49,48	51,23	355K	25
06/10/2023	-2,14%	-1,10	50,26	51,23	49,33	51,23	124K	29
05/10/2023	-0,52%	-0,27	51,36	51,00	51,00	51,69	52K	17
04/10/2023	0,82%	0,42	51,63	51,21	50,90	51,85	40K	24
03/10/2023	1,19%	0,60	51,21	51,40	50,82	51,40	41K	22
02/10/2023	0,98%	0,49	50,61	50,91	50,17	50,91	307K	16
29/09/2023	-1,86%	-0,95	50,12	51,00	49,98	51,00	71K	21
28/09/2023	0,65%	0,33	51,07	50,67	50,67	51,35	47K	21
27/09/2023	0,22%	0,11	50,74	50,55	50,55	51,00	2M	58
26/09/2023	0,32%	0,16	50,63	50,64	50,47	50,86	27K	17
25/09/2023	0,94%	0,47	50,47	50,00	50,00	50,59	21K	38
22/09/2023	0,20%	0,10	50,00	50,00	49,95	50,20	59K	8
21/09/2023	-0,04%	-0,02	49,90	50,70	49,90	50,70	29K	20
20/09/2023	0,42%	0,21	49,92	49,74	49,41	50,14	100K	185
19/09/2023	0,26%	0,13	49,71	49,00	49,00	49,74	57K	25
18/09/2023	-0,94%	-0,47	49,58	49,75	49,51	50,02	95K	41
15/09/2023	-0,50%	-0,25	50,05	50,31	50,05	50,31	1M	42
14/09/2023	-0,51%	-0,26	50,30	50,56	50,16	50,56	7K	8
13/09/2023	-0,73%	-0,37	50,56	50,93	50,43	50,95	28K	21
12/09/2023	0,69%	0,35	50,93	51,24	50,68	51,24	20K	24
11/09/2023	-0,69%	-0,35	50,58	51,24	50,45	51,24	7K	21
08/09/2023	1,31%	0,66	50,93	50,27	50,27	51,00	79K	38
06/09/2023	1,19%	0,59	50,27	48,68	48,68	50,47	147K	32
05/09/2023	-0,06%	-0,03	49,68	49,71	49,68	50,50	537K	36
04/09/2023	0,18%	0,09	49,71	48,83	45,91	50,18	44K	59
01/09/2023	-1,21%	-0,61	49,62	50,16	49,49	50,16	245K	50
31/08/2023	2,74%	1,34	50,23	49,19	49,19	50,38	18K	23
30/08/2023	0,91%	0,44	48,89	48,79	48,79	48,95	58K	17
29/08/2023	0,46%	0,22	48,45	48,25	48,25	48,77	2M	19
28/08/2023	0,63%	0,30	48,23	49,16	48,06	49,16	15K	17
25/08/2023	0,29%	0,14	47,93	47,79	47,79	48,06	34K	43
24/08/2023	-0,13%	-0,06	47,79	47,97	47,79	48,44	47K	32
23/08/2023	-0,85%	-0,41	47,85	47,79	47,79	48,26	67K	44
22/08/2023	-1,83%	-0,90	48,26	48,42	48,19	48,69	38K	45
21/08/2023	0,39%	0,19	49,16	48,97	48,87	49,45	166K	237
18/08/2023	1,60%	0,77	48,97	47,79	47,79	49,64	117K	61
17/08/2023	-2,53%	-1,25	48,20	49,60	48,20	50,00	147K	83
16/08/2023	-0,02%	-0,01	49,45	49,89	49,19	50,11	63K	77
15/08/2023	-0,58%	-0,29	49,46	49,66	49,46	50,04	98K	43
14/08/2023	0,53%	0,26	49,75	49,40	49,24	50,22	44K	47
11/08/2023	1,48%	0,72	49,49	49,00	49,00	49,50	51K	71
10/08/2023	-0,75%	-0,37	48,77	48,91	48,47	48,91	486K	85
09/08/2023	0,31%	0,15	49,14	48,97	47,00	49,61	18K	44
08/08/2023	0,02%	0,01	48,99	49,63	48,88	49,63	565K	112
07/08/2023	1,72%	0,83	48,98	48,15	48,15	49,47	439K	143
04/08/2023	-1,03%	-0,50	48,15	48,65	48,03	48,65	30K	105
03/08/2023	2,03%	0,97	48,65	47,68	47,68	48,73	59K	120
02/08/2023	0,23%	0,11	47,68	47,02	47,02	48,17	45K	125
01/08/2023	1,15%	0,54	47,57	47,48	47,42	47,90	246K	1.312
31/07/2023	-0,42%	-0,20	47,03	46,28	46,28	47,50	61K	104
28/07/2023	-0,06%	-0,03	47,23	47,05	47,05	47,57	18K	95
27/07/2023	0,38%	0,18	47,26	47,08	46,92	47,35	79K	1.264
26/07/2023	-0,21%	-0,10	47,08	47,13	46,99	47,48	48K	93
25/07/2023	0,38%	0,18	47,18	47,47	46,88	47,66	132K	2.095
24/07/2023	-0,63%	-0,30	47,00	47,47	46,82	47,47	798K	112
21/07/2023	-0,36%	-0,17	47,30	47,38	46,81	47,40	22K	126
20/07/2023	2,90%	1,34	47,47	46,13	46,10	47,47	1M	170
19/07/2023	-0,45%	-0,21	46,13	46,35	46,08	46,51	83K	124
18/07/2023	-0,32%	-0,15	46,34	46,49	46,24	46,69	28K	92
17/07/2023	0,58%	0,27	46,49	46,22	46,22	46,80	98K	76
14/07/2023	0,24%	0,11	46,22	46,30	46,09	46,42	35K	40
13/07/2023	-0,99%	-0,46	46,11	46,52	46,11	46,69	73K	50
12/07/2023	-0,68%	-0,32	46,57	46,64	46,54	46,89	40K	55
11/07/2023	-0,66%	-0,31	46,89	47,47	46,82	47,53	12K	33
10/07/2023	1,20%	0,56	47,20	46,65	46,65	47,45	2M	42
07/07/2023	-3,48%	-1,68	46,64	47,70	46,64	48,31	37K	59
06/07/2023	0,75%	0,36	48,32	47,97	47,97	48,59	32K	26
05/07/2023	0,97%	0,46	47,96	48,00	47,67	48,26	81K	60
04/07/2023	0,21%	0,10	47,50	47,40	46,95	47,99	28K	20
03/07/2023	0,85%	0,40	47,40	47,02	46,63	47,48	2M	485
30/06/2023	0,69%	0,32	47,00	45,74	45,74	47,12	25K	33
29/06/2023	-0,72%	-0,34	46,68	47,02	46,60	47,18	40K	23
28/06/2023	1,51%	0,70	47,02	47,20	46,89	47,21	110K	34
27/06/2023	0,39%	0,18	46,32	46,14	45,80	46,50	14K	23
26/06/2023	-0,45%	-0,21	46,14	46,46	46,05	46,46	134K	51
23/06/2023	-0,15%	-0,07	46,35	45,81	45,81	46,84	44K	42
22/06/2023	1,02%	0,47	46,42	45,95	45,95	46,55	50K	39
21/06/2023	-0,50%	-0,23	45,95	45,99	45,95	46,26	44K	44
20/06/2023	0,22%	0,10	46,18	46,08	46,08	46,49	63K	42
19/06/2023	-1,73%	-0,81	46,08	47,28	46,00	47,28	223K	19
16/06/2023	-0,76%	-0,36	46,89	47,50	46,85	47,80	409K	240
15/06/2023	-1,11%	-0,53	47,25	47,78	47,25	47,78	28K	45
14/06/2023	1,66%	0,78	47,78	47,00	47,00	47,78	135K	48
13/06/2023	0,53%	0,25	47,00	46,24	46,24	47,21	80K	39
12/06/2023	0,34%	0,16	46,75	47,18	46,66	47,18	13K	29
09/06/2023	0,93%	0,43	46,59	46,51	46,31	46,81	241K	60
07/06/2023	0,74%	0,34	46,16	46,73	45,77	46,73	40K	48
06/06/2023	-0,69%	-0,32	45,82	46,26	45,60	46,45	141K	50
05/06/2023	0,26%	0,12	46,14	46,00	45,95	46,60	308K	50
02/06/2023	0,02%	0,01	46,02	46,01	45,64	46,14	62K	44
01/06/2023	-1,03%	-0,48	46,01	45,56	45,56	46,40	111K	44
31/05/2023	1,09%	0,50	46,49	46,35	46,00	47,01	1M	62
30/05/2023	0,48%	0,22	45,99	45,77	45,77	46,51	712K	61
29/05/2023	0,64%	0,29	45,77	45,63	45,20	45,77	30K	71
26/05/2023	-0,98%	-0,45	45,48	45,77	45,48	45,95	407K	44
25/05/2023	0,66%	0,30	45,93	45,63	45,43	46,12	40K	46
24/05/2023	-0,72%	-0,33	45,63	45,96	45,26	45,96	20K	32
23/05/2023	-0,24%	-0,11	45,96	46,07	45,77	46,07	214K	32
22/05/2023	-1,45%	-0,68	46,07	46,49	46,00	46,51	126K	51
19/05/2023	-	-	46,75	46,93	46,60	47,21	68K	48

Date,Open,High,Low,Close,Volume
29-Nov-23,48.18,48.63,47.60,47.69,1193152
28-Nov-23,48.05,48.38,47.80,48.18,803930
27-Nov-23,47.60,48.30,47.60,47.96,127066
24-Nov-23,47.11,47.77,47.11,47.60,38512
23-Nov-23,47.46,47.70,47.11,47.28,54431
22-Nov-23,47.74,48.00,47.30,47.47,51127
21-Nov-23,47.12,48.00,47.00,47.74,837894
20-Nov-23,47.97,47.97,47.03,47.11,111151
17-Nov-23,48.42,48.42,47.48,47.67,1212662
16-Nov-23,49.90,49.90,47.36,47.47,1925191
14-Nov-23,51.24,51.37,50.91,51.07,126886
13-Nov-23,50.27,51.48,50.27,51.24,1201450
10-Nov-23,50.00,51.00,50.00,50.95,118774
09-Nov-23,50.50,50.70,50.10,50.55,35723
08-Nov-23,50.35,50.43,50.15,50.43,68594
07-Nov-23,50.21,50.71,50.21,50.36,321633
06-Nov-23,50.42,50.85,50.22,50.22,162722
03-Nov-23,51.92,51.92,50.42,50.42,263669
01-Nov-23,50.97,51.61,50.97,51.25,434452
31-Oct-23,51.55,51.64,51.25,51.38,22531
30-Oct-23,50.48,51.47,50.38,51.22,433788
27-Oct-23,49.72,50.49,49.72,50.41,1264296
26-Oct-23,50.98,51.25,50.40,50.45,28066
25-Oct-23,51.10,51.18,50.85,50.85,9383
24-Oct-23,49.90,51.02,49.90,50.86,46115
23-Oct-23,50.44,50.50,49.65,50.44,67477
20-Oct-23,50.80,50.97,49.93,49.96,66948
19-Oct-23,50.96,51.10,50.55,50.77,90064
18-Oct-23,51.69,51.69,50.90,50.90,75649
17-Oct-23,50.70,50.84,50.46,50.62,62989
16-Oct-23,50.71,51.14,50.65,50.70,28133
13-Oct-23,50.14,50.98,50.13,50.71,133989
11-Oct-23,49.81,50.06,49.81,49.95,9238
10-Oct-23,49.01,50.08,49.01,49.72,92631
09-Oct-23,51.23,51.23,49.48,49.75,355425
06-Oct-23,51.23,51.23,49.33,50.26,124302
05-Oct-23,51.00,51.69,51.00,51.36,51517
04-Oct-23,51.21,51.85,50.90,51.63,40379
03-Oct-23,51.40,51.40,50.82,51.21,41165
02-Oct-23,50.91,50.91,50.17,50.61,306538
29-Sep-23,51.00,51.00,49.98,50.12,70694
28-Sep-23,50.67,51.35,50.67,51.07,47325
27-Sep-23,50.55,51.00,50.55,50.74,1523181
26-Sep-23,50.64,50.86,50.47,50.63,26736
25-Sep-23,50.00,50.59,50.00,50.47,20680
22-Sep-23,50.00,50.20,49.95,50.00,58846
21-Sep-23,50.70,50.70,49.90,49.90,29113
20-Sep-23,49.74,50.14,49.41,49.92,100154
19-Sep-23,49.00,49.74,49.00,49.71,56993
18-Sep-23,49.75,50.02,49.51,49.58,95452
15-Sep-23,50.31,50.31,50.05,50.05,1179606
14-Sep-23,50.56,50.56,50.16,50.30,6689
13-Sep-23,50.93,50.95,50.43,50.56,27853
12-Sep-23,51.24,51.24,50.68,50.93,20083
11-Sep-23,51.24,51.24,50.45,50.58,6980
08-Sep-23,50.27,51.00,50.27,50.93,79183
06-Sep-23,48.68,50.47,48.68,50.27,146553
05-Sep-23,49.71,50.50,49.68,49.68,536620
04-Sep-23,48.83,50.18,45.91,49.71,44448
01-Sep-23,50.16,50.16,49.49,49.62,244681
31-Aug-23,49.19,50.38,49.19,50.23,18077
30-Aug-23,48.79,48.95,48.79,48.89,57859
29-Aug-23,48.25,48.77,48.25,48.45,1953668
28-Aug-23,49.16,49.16,48.06,48.23,15163
25-Aug-23,47.79,48.06,47.79,47.93,33835
24-Aug-23,47.97,48.44,47.79,47.79,47115
23-Aug-23,47.79,48.26,47.79,47.85,67405
22-Aug-23,48.42,48.69,48.19,48.26,38286
21-Aug-23,48.97,49.45,48.87,49.16,166132
18-Aug-23,47.79,49.64,47.79,48.97,117339
17-Aug-23,49.60,50.00,48.20,48.20,147331
16-Aug-23,49.89,50.11,49.19,49.45,62566
15-Aug-23,49.66,50.04,49.46,49.46,98272
14-Aug-23,49.40,50.22,49.24,49.75,43954
11-Aug-23,49.00,49.50,49.00,49.49,50683
10-Aug-23,48.91,48.91,48.47,48.77,485992
09-Aug-23,48.97,49.61,47.00,49.14,17642
08-Aug-23,49.63,49.63,48.88,48.99,564834
07-Aug-23,48.15,49.47,48.15,48.98,439150
04-Aug-23,48.65,48.65,48.03,48.15,29964
03-Aug-23,47.68,48.73,47.68,48.65,59328
02-Aug-23,47.02,48.17,47.02,47.68,45247
01-Aug-23,47.48,47.90,47.42,47.57,245664
31-Jul-23,46.28,47.50,46.28,47.03,61410
28-Jul-23,47.05,47.57,47.05,47.23,18353
27-Jul-23,47.08,47.35,46.92,47.26,78936
26-Jul-23,47.13,47.48,46.99,47.08,47572
25-Jul-23,47.47,47.66,46.88,47.18,131734
24-Jul-23,47.47,47.47,46.82,47.00,798159
21-Jul-23,47.38,47.40,46.81,47.30,22097
20-Jul-23,46.13,47.47,46.10,47.47,1152651
19-Jul-23,46.35,46.51,46.08,46.13,82728
18-Jul-23,46.49,46.69,46.24,46.34,27576
17-Jul-23,46.22,46.80,46.22,46.49,98034
14-Jul-23,46.30,46.42,46.09,46.22,35118
13-Jul-23,46.52,46.69,46.11,46.11,73258
12-Jul-23,46.64,46.89,46.54,46.57,40073
11-Jul-23,47.47,47.53,46.82,46.89,12430
10-Jul-23,46.65,47.45,46.65,47.20,1585996
07-Jul-23,47.70,48.31,46.64,46.64,37324
06-Jul-23,47.97,48.59,47.97,48.32,32441
05-Jul-23,48.00,48.26,47.67,47.96,80513
04-Jul-23,47.40,47.99,46.95,47.50,28238
03-Jul-23,47.02,47.48,46.63,47.40,1884715
30-Jun-23,45.74,47.12,45.74,47.00,25371
29-Jun-23,47.02,47.18,46.60,46.68,39675
28-Jun-23,47.20,47.21,46.89,47.02,110273
27-Jun-23,46.14,46.50,45.80,46.32,14252
26-Jun-23,46.46,46.46,46.05,46.14,133549
23-Jun-23,45.81,46.84,45.81,46.35,44154
22-Jun-23,45.95,46.55,45.95,46.42,49862
21-Jun-23,45.99,46.26,45.95,45.95,44012
20-Jun-23,46.08,46.49,46.08,46.18,62732
19-Jun-23,47.28,47.28,46.00,46.08,223156
16-Jun-23,47.50,47.80,46.85,46.89,409032
15-Jun-23,47.78,47.78,47.25,47.25,27763
14-Jun-23,47.00,47.78,47.00,47.78,135254
13-Jun-23,46.24,47.21,46.24,47.00,80483
12-Jun-23,47.18,47.18,46.66,46.75,12503
09-Jun-23,46.51,46.81,46.31,46.59,240736
07-Jun-23,46.73,46.73,45.77,46.16,40095
06-Jun-23,46.26,46.45,45.60,45.82,141441
05-Jun-23,46.00,46.60,45.95,46.14,307608
02-Jun-23,46.01,46.14,45.64,46.02,61509
01-Jun-23,45.56,46.40,45.56,46.01,111160
31-May-23,46.35,47.01,46.00,46.49,1402994
30-May-23,45.77,46.51,45.77,45.99,711852
29-May-23,45.63,45.77,45.20,45.77,29755
26-May-23,45.77,45.95,45.48,45.48,406894
25-May-23,45.63,46.12,45.43,45.93,39500
24-May-23,45.96,45.96,45.26,45.63,20483
23-May-23,46.07,46.07,45.77,45.96,214432
22-May-23,46.49,46.51,46.00,46.07,125639
19-May-23,46.93,47.21,46.60,46.75,67575

*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