Cotação atual, histórico e gráfico do papel: WDCN3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/01/2026 | 1,81% | 0,05 | 2,81 | 2,80 | 2,79 | 2,84 | 31K | 38 |
| 13/01/2026 | 0,36% | 0,01 | 2,76 | 2,74 | 2,72 | 2,76 | 11K | 16 |
| 12/01/2026 | -1,43% | -0,04 | 2,75 | 2,79 | 2,75 | 2,80 | 10K | 17 |
| 09/01/2026 | 1,45% | 0,04 | 2,79 | 2,80 | 2,72 | 2,81 | 8K | 20 |
| 08/01/2026 | 1,10% | 0,03 | 2,75 | 2,78 | 2,75 | 2,85 | 39K | 56 |
| 07/01/2026 | -1,45% | -0,04 | 2,72 | 2,75 | 2,71 | 2,78 | 17K | 18 |
| 06/01/2026 | 2,22% | 0,06 | 2,76 | 2,63 | 2,63 | 2,82 | 71K | 73 |
|
| 05/01/2026 | 3,05% | 0,08 | 2,70 | 2,57 | 2,57 | 2,71 | 48K | 41 |
| 02/01/2026 | -0,38% | -0,01 | 2,62 | 2,63 | 2,62 | 2,66 | 24K | 27 |
| 30/12/2025 | 1,94% | 0,05 | 2,63 | 2,59 | 2,57 | 2,64 | 52K | 46 |
| 29/12/2025 | 0,00% | 0,00 | 2,58 | 2,61 | 2,54 | 2,61 | 64K | 40 |
| 26/12/2025 | -3,01% | -0,08 | 2,58 | 2,69 | 2,45 | 2,69 | 334K | 180 |
| 23/12/2025 | -1,12% | -0,03 | 2,66 | 2,70 | 2,57 | 2,72 | 134K | 69 |
| 22/12/2025 | 1,13% | 0,03 | 2,69 | 2,65 | 2,61 | 2,69 | 91K | 57 |
| 19/12/2025 | 0,00% | 0,00 | 2,66 | 2,66 | 2,64 | 2,75 | 65K | 55 |
| 18/12/2025 | -3,27% | -0,09 | 2,66 | 2,76 | 2,66 | 2,78 | 49K | 57 |
| 17/12/2025 | -0,72% | -0,02 | 2,75 | 2,80 | 2,70 | 2,80 | 32K | 46 |
| 16/12/2025 | -2,12% | -0,06 | 2,77 | 2,83 | 2,73 | 2,89 | 114K | 89 |
| 15/12/2025 | -4,71% | -0,14 | 2,83 | 3,00 | 2,83 | 3,00 | 75K | 68 |
| 12/12/2025 | 0,00% | 0,00 | 2,97 | 2,92 | 2,92 | 3,00 | 18K | 44 |
| 11/12/2025 | -0,67% | -0,02 | 2,97 | 3,01 | 2,92 | 3,01 | 63K | 81 |
| 10/12/2025 | -0,66% | -0,02 | 2,99 | 2,93 | 2,92 | 2,99 | 17K | 28 |
| 09/12/2025 | 1,69% | 0,05 | 3,01 | 2,94 | 2,93 | 3,01 | 24K | 31 |
| 08/12/2025 | -1,33% | -0,04 | 2,96 | 3,00 | 2,96 | 3,06 | 48K | 38 |
| 05/12/2025 | -4,15% | -0,13 | 3,00 | 3,14 | 2,94 | 3,15 | 98K | 102 |
| 04/12/2025 | 3,99% | 0,12 | 3,13 | 3,03 | 2,95 | 3,14 | 85K | 130 |
| 03/12/2025 | 4,51% | 0,13 | 3,01 | 2,88 | 2,88 | 3,03 | 175K | 120 |
| 02/12/2025 | -2,37% | -0,07 | 2,88 | 2,94 | 2,83 | 2,94 | 115K | 88 |
| 01/12/2025 | -0,67% | -0,02 | 2,95 | 2,97 | 2,88 | 2,98 | 65K | 70 |
| 28/11/2025 | 3,12% | 0,09 | 2,97 | 2,88 | 2,82 | 2,97 | 105K | 71 |
| 27/11/2025 | 0,00% | 0,00 | 2,88 | 2,89 | 2,81 | 2,89 | 35K | 49 |
| 26/11/2025 | 1,77% | 0,05 | 2,88 | 2,85 | 2,81 | 2,88 | 71K | 57 |
| 25/11/2025 | -3,08% | -0,09 | 2,83 | 2,92 | 2,83 | 2,96 | 64K | 55 |
| 24/11/2025 | -0,68% | -0,02 | 2,92 | 2,93 | 2,92 | 2,99 | 52K | 45 |
| 21/11/2025 | 0,00% | 0,00 | 2,94 | 2,96 | 2,91 | 2,96 | 23K | 39 |
| 19/11/2025 | 0,00% | 0,00 | 2,94 | 2,99 | 2,93 | 3,00 | 43K | 37 |
| 18/11/2025 | -2,65% | -0,08 | 2,94 | 3,00 | 2,93 | 3,04 | 68K | 61 |
| 17/11/2025 | 0,33% | 0,01 | 3,02 | 3,00 | 3,00 | 3,05 | 16K | 26 |
| 14/11/2025 | -1,31% | -0,04 | 3,01 | 3,05 | 3,01 | 3,07 | 8K | 25 |
| 13/11/2025 | 0,00% | 0,00 | 3,05 | 3,04 | 3,00 | 3,07 | 93K | 43 |
| 12/11/2025 | -0,97% | -0,03 | 3,05 | 3,05 | 2,99 | 3,15 | 75K | 49 |
| 11/11/2025 | 2,67% | 0,08 | 3,08 | 3,00 | 2,99 | 3,16 | 107K | 64 |
| 10/11/2025 | -0,66% | -0,02 | 3,00 | 3,02 | 3,00 | 3,10 | 50K | 56 |
| 07/11/2025 | -1,31% | -0,04 | 3,02 | 3,14 | 3,02 | 3,14 | 36K | 38 |
| 06/11/2025 | -3,16% | -0,10 | 3,06 | 3,16 | 3,06 | 3,17 | 37K | 57 |
| 05/11/2025 | -1,56% | -0,05 | 3,16 | 3,19 | 3,16 | 3,27 | 50K | 61 |
| 04/11/2025 | 0,31% | 0,01 | 3,21 | 3,21 | 3,20 | 3,26 | 12K | 31 |
| 03/11/2025 | -2,74% | -0,09 | 3,20 | 3,33 | 3,20 | 3,33 | 47K | 45 |
| 31/10/2025 | -1,20% | -0,04 | 3,29 | 3,42 | 3,26 | 3,42 | 68K | 78 |
| 30/10/2025 | 4,39% | 0,14 | 3,33 | 3,19 | 3,16 | 3,40 | 45K | 59 |
| 29/10/2025 | 2,90% | 0,09 | 3,19 | 3,11 | 3,11 | 3,22 | 27K | 40 |
| 28/10/2025 | -0,32% | -0,01 | 3,10 | 3,15 | 3,10 | 3,15 | 17K | 28 |
| 27/10/2025 | -1,27% | -0,04 | 3,11 | 3,12 | 3,11 | 3,20 | 27K | 39 |
| 24/10/2025 | 3,96% | 0,12 | 3,15 | 3,03 | 3,03 | 3,15 | 29K | 29 |
| 23/10/2025 | 1,68% | 0,05 | 3,03 | 2,99 | 2,99 | 3,08 | 13K | 23 |
| 22/10/2025 | -1,97% | -0,06 | 2,98 | 3,04 | 2,98 | 3,18 | 123K | 54 |
| 21/10/2025 | -0,65% | -0,02 | 3,04 | 3,10 | 2,98 | 3,10 | 30K | 35 |
| 20/10/2025 | 0,33% | 0,01 | 3,06 | 3,03 | 3,01 | 3,09 | 60K | 52 |
| 17/10/2025 | -1,61% | -0,05 | 3,05 | 3,08 | 2,98 | 3,10 | 132K | 174 |
| 16/10/2025 | -0,96% | -0,03 | 3,10 | 3,11 | 3,06 | 3,17 | 61K | 66 |
| 15/10/2025 | -1,57% | -0,05 | 3,13 | 3,17 | 3,08 | 3,20 | 143K | 81 |
| 14/10/2025 | -1,55% | -0,05 | 3,18 | 3,22 | 3,18 | 3,26 | 52K | 43 |
| 13/10/2025 | -1,52% | -0,05 | 3,23 | 3,25 | 3,22 | 3,36 | 40K | 39 |
| 10/10/2025 | -1,80% | -0,06 | 3,28 | 3,39 | 3,23 | 3,39 | 60K | 49 |
| 09/10/2025 | 0,30% | 0,01 | 3,34 | 3,33 | 3,29 | 3,48 | 98K | 59 |
| 08/10/2025 | -2,63% | -0,09 | 3,33 | 3,43 | 3,21 | 3,45 | 200K | 109 |
| 07/10/2025 | -1,44% | -0,05 | 3,42 | 3,42 | 3,42 | 3,63 | 162K | 107 |
| 06/10/2025 | -3,07% | -0,11 | 3,47 | 3,55 | 3,42 | 3,61 | 201K | 70 |
| 03/10/2025 | -2,45% | -0,09 | 3,58 | 3,60 | 3,57 | 3,67 | 47K | 44 |
| 02/10/2025 | -0,54% | -0,02 | 3,67 | 3,67 | 3,55 | 3,76 | 56K | 49 |
| 01/10/2025 | - | - | 3,69 | 3,66 | 3,63 | 3,83 | 31K | 41 |
Date,Open,High,Low,Close,Volume
14-Jan-26,2.80,2.84,2.79,2.81,31164
13-Jan-26,2.74,2.76,2.72,2.76,10736
12-Jan-26,2.79,2.80,2.75,2.75,9956
09-Jan-26,2.80,2.81,2.72,2.79,8041
08-Jan-26,2.78,2.85,2.75,2.75,38741
07-Jan-26,2.75,2.78,2.71,2.72,16964
06-Jan-26,2.63,2.82,2.63,2.76,70735
05-Jan-26,2.57,2.71,2.57,2.70,48310
02-Jan-26,2.63,2.66,2.62,2.62,24149
30-Dec-25,2.59,2.64,2.57,2.63,52332
29-Dec-25,2.61,2.61,2.54,2.58,64447
26-Dec-25,2.69,2.69,2.45,2.58,334314
23-Dec-25,2.70,2.72,2.57,2.66,133883
22-Dec-25,2.65,2.69,2.61,2.69,90509
19-Dec-25,2.66,2.75,2.64,2.66,65090
18-Dec-25,2.76,2.78,2.66,2.66,49388
17-Dec-25,2.80,2.80,2.70,2.75,32023
16-Dec-25,2.83,2.89,2.73,2.77,114382
15-Dec-25,3.00,3.00,2.83,2.83,75471
12-Dec-25,2.92,3.00,2.92,2.97,17795
11-Dec-25,3.01,3.01,2.92,2.97,62942
10-Dec-25,2.93,2.99,2.92,2.99,16505
09-Dec-25,2.94,3.01,2.93,3.01,23585
08-Dec-25,3.00,3.06,2.96,2.96,47723
05-Dec-25,3.14,3.15,2.94,3.00,97507
04-Dec-25,3.03,3.14,2.95,3.13,84988
03-Dec-25,2.88,3.03,2.88,3.01,175449
02-Dec-25,2.94,2.94,2.83,2.88,115190
01-Dec-25,2.97,2.98,2.88,2.95,64525
28-Nov-25,2.88,2.97,2.82,2.97,104784
27-Nov-25,2.89,2.89,2.81,2.88,34636
26-Nov-25,2.85,2.88,2.81,2.88,70921
25-Nov-25,2.92,2.96,2.83,2.83,63618
24-Nov-25,2.93,2.99,2.92,2.92,51929
21-Nov-25,2.96,2.96,2.91,2.94,22631
19-Nov-25,2.99,3.00,2.93,2.94,42681
18-Nov-25,3.00,3.04,2.93,2.94,68108
17-Nov-25,3.00,3.05,3.00,3.02,15714
14-Nov-25,3.05,3.07,3.01,3.01,8217
13-Nov-25,3.04,3.07,3.00,3.05,93057
12-Nov-25,3.05,3.15,2.99,3.05,74687
11-Nov-25,3.00,3.16,2.99,3.08,107205
10-Nov-25,3.02,3.10,3.00,3.00,50009
07-Nov-25,3.14,3.14,3.02,3.02,35601
06-Nov-25,3.16,3.17,3.06,3.06,37066
05-Nov-25,3.19,3.27,3.16,3.16,50151
04-Nov-25,3.21,3.26,3.20,3.21,12234
03-Nov-25,3.33,3.33,3.20,3.20,47342
31-Oct-25,3.42,3.42,3.26,3.29,67609
30-Oct-25,3.19,3.40,3.16,3.33,45191
29-Oct-25,3.11,3.22,3.11,3.19,27063
28-Oct-25,3.15,3.15,3.10,3.10,17136
27-Oct-25,3.12,3.20,3.11,3.11,27405
24-Oct-25,3.03,3.15,3.03,3.15,29029
23-Oct-25,2.99,3.08,2.99,3.03,13376
22-Oct-25,3.04,3.18,2.98,2.98,123132
21-Oct-25,3.10,3.10,2.98,3.04,29971
20-Oct-25,3.03,3.09,3.01,3.06,59663
17-Oct-25,3.08,3.10,2.98,3.05,132243
16-Oct-25,3.11,3.17,3.06,3.10,60841
15-Oct-25,3.17,3.20,3.08,3.13,143272
14-Oct-25,3.22,3.26,3.18,3.18,51823
13-Oct-25,3.25,3.36,3.22,3.23,40344
10-Oct-25,3.39,3.39,3.23,3.28,59923
09-Oct-25,3.33,3.48,3.29,3.34,98079
08-Oct-25,3.43,3.45,3.21,3.33,200102
07-Oct-25,3.42,3.63,3.42,3.42,162305
06-Oct-25,3.55,3.61,3.42,3.47,201111
03-Oct-25,3.60,3.67,3.57,3.58,47485
02-Oct-25,3.67,3.76,3.55,3.67,56483
01-Oct-25,3.66,3.83,3.63,3.69,30680
*exoneração de responsabilidade e termos de uso