Cotação atual, histórico e gráfico do papel: WEB311
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 |
| 19/08/2022 | -11,92% | -2,72 | 20,09 | 22,00 | 20,08 | 22,00 | 47K | 86 |
| 18/08/2022 | 3,63% | 0,80 | 22,81 | 22,84 | 22,22 | 22,84 | 11K | 12 |
| 17/08/2022 | -3,68% | -0,84 | 22,01 | 22,85 | 22,01 | 23,18 | 24K | 113 |
| 16/08/2022 | 0,00% | 0,00 | 22,85 | 23,80 | 22,85 | 23,80 | 3K | 14 |
| 15/08/2022 | -1,93% | -0,45 | 22,85 | 24,46 | 22,82 | 24,46 | 1M | 27 |
| 12/08/2022 | 1,30% | 0,30 | 23,30 | 23,44 | 22,44 | 23,44 | 1M | 73 |
| 11/08/2022 | 2,00% | 0,45 | 23,00 | 23,05 | 22,81 | 23,82 | 71K | 41 |
| 10/08/2022 | 3,11% | 0,68 | 22,55 | 21,91 | 21,91 | 22,84 | 37K | 90 |
| 09/08/2022 | -5,37% | -1,24 | 21,87 | 22,01 | 21,21 | 22,15 | 19K | 28 |
| 08/08/2022 | 8,24% | 1,76 | 23,11 | 22,19 | 22,19 | 23,26 | 67K | 107 |
| 05/08/2022 | 1,18% | 0,25 | 21,35 | 21,42 | 21,30 | 22,20 | 46K | 124 |
|
|
| 04/08/2022 | -4,48% | -0,99 | 21,10 | 21,85 | 20,73 | 21,85 | 22K | 34 |
| 03/08/2022 | 1,84% | 0,40 | 22,09 | 21,65 | 21,33 | 22,40 | 93K | 16 |
| 02/08/2022 | -0,50% | -0,11 | 21,69 | 20,01 | 20,01 | 22,89 | 32K | 23 |
| 01/08/2022 | -0,05% | -0,01 | 21,80 | 21,81 | 20,89 | 21,96 | 52K | 65 |
| 29/07/2022 | 0,97% | 0,21 | 21,81 | 21,75 | 21,75 | 22,45 | 20K | 9 |
| 28/07/2022 | 9,09% | 1,80 | 21,60 | 20,49 | 20,49 | 21,60 | 28K | 18 |
| 27/07/2022 | 3,39% | 0,65 | 19,80 | 19,30 | 18,80 | 22,99 | 82K | 46 |
| 26/07/2022 | -5,43% | -1,10 | 19,15 | 20,26 | 18,73 | 20,26 | 68K | 187 |
| 25/07/2022 | -6,98% | -1,52 | 20,25 | 21,78 | 20,25 | 22,47 | 2M | 253 |
| 22/07/2022 | -4,85% | -1,11 | 21,77 | 23,67 | 21,77 | 23,67 | 10K | 17 |
| 21/07/2022 | 0,57% | 0,13 | 22,88 | 21,99 | 21,57 | 23,70 | 41K | 36 |
| 20/07/2022 | 1,43% | 0,32 | 22,75 | 23,94 | 22,45 | 23,94 | 68K | 42 |
| 19/07/2022 | 3,08% | 0,67 | 22,43 | 22,50 | 21,63 | 25,99 | 104K | 91 |
| 18/07/2022 | 6,77% | 1,38 | 21,76 | 21,55 | 20,96 | 22,95 | 129K | 206 |
| 15/07/2022 | 8,40% | 1,58 | 20,38 | 18,80 | 18,80 | 20,38 | 37K | 33 |
| 14/07/2022 | 7,43% | 1,30 | 18,80 | 18,30 | 18,27 | 19,56 | 30K | 39 |
| 13/07/2022 | -3,47% | -0,63 | 17,50 | 18,18 | 16,71 | 18,18 | 43K | 24 |
| 12/07/2022 | -5,18% | -0,99 | 18,13 | 18,43 | 17,90 | 18,56 | 19K | 28 |
| 11/07/2022 | -4,11% | -0,82 | 19,12 | 19,50 | 18,35 | 20,00 | 27K | 28 |
| 08/07/2022 | -2,40% | -0,49 | 19,94 | 21,00 | 18,71 | 21,00 | 62K | 32 |
| 07/07/2022 | 8,79% | 1,65 | 20,43 | 18,85 | 18,85 | 20,43 | 27K | 30 |
| 06/07/2022 | -0,63% | -0,12 | 18,78 | 18,85 | 17,72 | 19,43 | 29K | 15 |
| 05/07/2022 | -0,11% | -0,02 | 18,90 | 18,92 | 17,70 | 18,92 | 10K | 15 |
| 04/07/2022 | 5,17% | 0,93 | 18,92 | 18,50 | 17,62 | 19,04 | 95K | 26 |
| 01/07/2022 | 9,03% | 1,49 | 17,99 | 16,07 | 16,07 | 17,99 | 127K | 241 |
| 30/06/2022 | -9,34% | -1,70 | 16,50 | 17,68 | 16,17 | 17,68 | 25K | 49 |
| 29/06/2022 | -4,21% | -0,80 | 18,20 | 19,01 | 17,80 | 19,01 | 14K | 30 |
| 28/06/2022 | -1,81% | -0,35 | 19,00 | 19,89 | 19,00 | 20,23 | 1M | 174 |
| 27/06/2022 | 2,87% | 0,54 | 19,35 | 19,34 | 18,68 | 20,10 | 1M | 159 |
| 24/06/2022 | -1,98% | -0,38 | 18,81 | 19,27 | 18,00 | 20,90 | 50K | 45 |
| 23/06/2022 | 7,21% | 1,29 | 19,19 | 17,11 | 17,11 | 19,19 | 369K | 219 |
| 22/06/2022 | -3,97% | -0,74 | 17,90 | 17,58 | 17,58 | 18,50 | 16K | 66 |
| 21/06/2022 | 9,58% | 1,63 | 18,64 | 18,05 | 18,05 | 19,21 | 49K | 83 |
| 20/06/2022 | 5,19% | 0,84 | 17,01 | 18,00 | 17,01 | 18,90 | 48K | 34 |
| 17/06/2022 | -4,32% | -0,73 | 16,17 | 16,90 | 15,27 | 17,00 | 510K | 424 |
| 15/06/2022 | 5,62% | 0,90 | 16,90 | 16,01 | 16,01 | 17,06 | 204K | 51 |
| 14/06/2022 | -3,61% | -0,60 | 16,00 | 16,97 | 15,99 | 18,00 | 212K | 71 |
| 13/06/2022 | -22,79% | -4,90 | 16,60 | 17,00 | 16,49 | 17,50 | 281K | 130 |
| 10/06/2022 | -6,32% | -1,45 | 21,50 | 22,95 | 21,31 | 22,95 | 61K | 93 |
| 09/06/2022 | 2,32% | 0,52 | 22,95 | 24,19 | 22,09 | 24,19 | 91K | 31 |
| 08/06/2022 | 2,33% | 0,51 | 22,43 | 22,88 | 21,92 | 22,88 | 17K | 15 |
| 07/06/2022 | -1,26% | -0,28 | 21,92 | 22,00 | 21,24 | 23,30 | 69K | 27 |
| 06/06/2022 | 5,76% | 1,21 | 22,20 | 22,14 | 22,13 | 23,62 | 125K | 51 |
| 03/06/2022 | -9,91% | -2,31 | 20,99 | 22,30 | 20,15 | 22,30 | 146K | 93 |
| 02/06/2022 | 2,24% | 0,51 | 23,30 | 22,55 | 21,70 | 23,30 | 26K | 23 |
| 01/06/2022 | -5,75% | -1,39 | 22,79 | 24,18 | 22,50 | 24,18 | 30K | 46 |
| 31/05/2022 | 7,47% | 1,68 | 24,18 | 23,00 | 22,93 | 25,18 | 69K | 44 |
| 30/05/2022 | 10,78% | 2,19 | 22,50 | 23,36 | 21,94 | 23,36 | 127K | 65 |
| 27/05/2022 | -5,58% | -1,20 | 20,31 | 21,55 | 18,87 | 21,55 | 213K | 105 |
| 26/05/2022 | -6,48% | -1,49 | 21,51 | 21,64 | 20,99 | 21,88 | 134K | 64 |
| 25/05/2022 | 2,68% | 0,60 | 23,00 | 23,48 | 21,64 | 23,48 | 27K | 24 |
| 24/05/2022 | -2,69% | -0,62 | 22,40 | 23,02 | 21,40 | 23,02 | 227K | 30 |
| 23/05/2022 | -6,80% | -1,68 | 23,02 | 25,81 | 23,02 | 25,81 | 45K | 51 |
| 20/05/2022 | 9,97% | 2,24 | 24,70 | 23,59 | 22,01 | 24,70 | 155K | 76 |
| 19/05/2022 | -4,02% | -0,94 | 22,46 | 24,00 | 22,46 | 24,97 | 116K | 113 |
| 18/05/2022 | -6,77% | -1,70 | 23,40 | 25,10 | 23,40 | 25,10 | 103K | 82 |
| 17/05/2022 | -18,13% | -5,56 | 25,10 | 27,49 | 25,10 | 29,98 | 714K | 159 |
| 16/05/2022 | 12,68% | 3,45 | 30,66 | 28,43 | 24,81 | 32,00 | 241K | 109 |
| 13/05/2022 | 14,33% | 3,41 | 27,21 | 24,50 | 24,50 | 28,05 | 231K | 68 |
| 12/05/2022 | -3,92% | -0,97 | 23,80 | 24,80 | 22,00 | 24,80 | 142K | 88 |
| 11/05/2022 | -17,54% | -5,27 | 24,77 | 28,00 | 24,77 | 29,20 | 1M | 1.544 |
| 10/05/2022 | 3,09% | 0,90 | 30,04 | 33,20 | 30,04 | 33,20 | 483K | 86 |
| 09/05/2022 | -20,21% | -7,38 | 29,14 | 36,00 | 29,14 | 36,10 | 347K | 117 |
| 06/05/2022 | 8,27% | 2,79 | 36,52 | 34,21 | 34,21 | 36,52 | 185K | 66 |
| 05/05/2022 | -13,29% | -5,17 | 33,73 | 39,77 | 33,50 | 39,84 | 481K | 320 |
| 04/05/2022 | 11,75% | 4,09 | 38,90 | 38,10 | 36,78 | 38,90 | 503K | 180 |
| 03/05/2022 | -5,28% | -1,94 | 34,81 | 36,99 | 34,81 | 38,04 | 179K | 232 |
| 02/05/2022 | -3,57% | -1,36 | 36,75 | 38,50 | 35,76 | 38,50 | 180K | 146 |
| 29/04/2022 | -0,50% | -0,19 | 38,11 | 39,19 | 37,21 | 39,19 | 94K | 80 |
| 28/04/2022 | -2,54% | -1,00 | 38,30 | 39,90 | 38,10 | 40,46 | 48K | 26 |
| 27/04/2022 | 0,51% | 0,20 | 39,30 | 40,45 | 39,10 | 40,98 | 46K | 32 |
| 26/04/2022 | -6,19% | -2,58 | 39,10 | 39,00 | 39,00 | 40,50 | 60K | 78 |
| 25/04/2022 | -1,93% | -0,82 | 41,68 | 42,00 | 38,56 | 42,00 | 213K | 98 |
| 22/04/2022 | 5,33% | 2,15 | 42,50 | 39,40 | 39,11 | 42,55 | 97K | 43 |
| 20/04/2022 | 3,41% | 1,33 | 40,35 | 43,00 | 40,20 | 43,00 | 187K | 94 |
| 19/04/2022 | -19,55% | -9,48 | 39,02 | 43,88 | 39,02 | 43,88 | 458K | 119 |
| 18/04/2022 | 24,84% | 9,65 | 48,50 | 38,90 | 38,85 | 48,50 | 83K | 44 |
| 14/04/2022 | -5,93% | -2,45 | 38,85 | 41,70 | 38,85 | 41,70 | 101K | 88 |
| 13/04/2022 | 2,56% | 1,03 | 41,30 | 40,27 | 39,60 | 41,88 | 88K | 152 |
| 12/04/2022 | -6,31% | -2,71 | 40,27 | 42,01 | 39,75 | 42,01 | 129K | 176 |
| 11/04/2022 | -3,85% | -1,72 | 42,98 | 43,90 | 40,00 | 43,90 | 201K | 163 |
| 08/04/2022 | -2,80% | -1,29 | 44,70 | 46,25 | 44,35 | 48,00 | 116K | 153 |
| 07/04/2022 | 2,20% | 0,99 | 45,99 | 45,50 | 44,50 | 46,38 | 119K | 51 |
| 06/04/2022 | -9,38% | -4,66 | 45,00 | 46,99 | 44,25 | 46,99 | 488K | 163 |
| 05/04/2022 | 2,35% | 1,14 | 49,66 | 49,72 | 48,60 | 49,90 | 1M | 192 |
| 04/04/2022 | -2,96% | -1,48 | 48,52 | 49,99 | 48,20 | 50,00 | 2M | 143 |
| 01/04/2022 | 2,67% | 1,30 | 50,00 | 48,72 | 48,00 | 50,00 | 1M | 124 |
| 31/03/2022 | -1,02% | -0,50 | 48,70 | 51,00 | 47,76 | 51,50 | 2M | 3.219 |
| 30/03/2022 | - | - | 49,20 | 48,60 | 47,95 | 50,00 | 3M | 265 |
Date,Open,High,Low,Close,Volume
19-Aug-22,22.00,22.00,20.08,20.09,46526
18-Aug-22,22.84,22.84,22.22,22.81,10527
17-Aug-22,22.85,23.18,22.01,22.01,23771
16-Aug-22,23.80,23.80,22.85,22.85,3287
15-Aug-22,24.46,24.46,22.82,22.85,1050625
12-Aug-22,23.44,23.44,22.44,23.30,1060168
11-Aug-22,23.05,23.82,22.81,23.00,70845
10-Aug-22,21.91,22.84,21.91,22.55,36547
09-Aug-22,22.01,22.15,21.21,21.87,19138
08-Aug-22,22.19,23.26,22.19,23.11,66894
05-Aug-22,21.42,22.20,21.30,21.35,46456
04-Aug-22,21.85,21.85,20.73,21.10,21914
03-Aug-22,21.65,22.40,21.33,22.09,92704
02-Aug-22,20.01,22.89,20.01,21.69,32094
01-Aug-22,21.81,21.96,20.89,21.80,51513
29-Jul-22,21.75,22.45,21.75,21.81,19755
28-Jul-22,20.49,21.60,20.49,21.60,28425
27-Jul-22,19.30,22.99,18.80,19.80,82495
26-Jul-22,20.26,20.26,18.73,19.15,67710
25-Jul-22,21.78,22.47,20.25,20.25,2041564
22-Jul-22,23.67,23.67,21.77,21.77,9718
21-Jul-22,21.99,23.70,21.57,22.88,40658
20-Jul-22,23.94,23.94,22.45,22.75,67875
19-Jul-22,22.50,25.99,21.63,22.43,103890
18-Jul-22,21.55,22.95,20.96,21.76,129065
15-Jul-22,18.80,20.38,18.80,20.38,36941
14-Jul-22,18.30,19.56,18.27,18.80,29693
13-Jul-22,18.18,18.18,16.71,17.50,42790
12-Jul-22,18.43,18.56,17.90,18.13,18642
11-Jul-22,19.50,20.00,18.35,19.12,26804
08-Jul-22,21.00,21.00,18.71,19.94,62315
07-Jul-22,18.85,20.43,18.85,20.43,27472
06-Jul-22,18.85,19.43,17.72,18.78,28839
05-Jul-22,18.92,18.92,17.70,18.90,9524
04-Jul-22,18.50,19.04,17.62,18.92,94687
01-Jul-22,16.07,17.99,16.07,17.99,127204
30-Jun-22,17.68,17.68,16.17,16.50,24517
29-Jun-22,19.01,19.01,17.80,18.20,13605
28-Jun-22,19.89,20.23,19.00,19.00,1190821
27-Jun-22,19.34,20.10,18.68,19.35,1067194
24-Jun-22,19.27,20.90,18.00,18.81,49810
23-Jun-22,17.11,19.19,17.11,19.19,368561
22-Jun-22,17.58,18.50,17.58,17.90,15674
21-Jun-22,18.05,19.21,18.05,18.64,48857
20-Jun-22,18.00,18.90,17.01,17.01,47516
17-Jun-22,16.90,17.00,15.27,16.17,510370
15-Jun-22,16.01,17.06,16.01,16.90,203522
14-Jun-22,16.97,18.00,15.99,16.00,211880
13-Jun-22,17.00,17.50,16.49,16.60,280642
10-Jun-22,22.95,22.95,21.31,21.50,60870
09-Jun-22,24.19,24.19,22.09,22.95,90566
08-Jun-22,22.88,22.88,21.92,22.43,17141
07-Jun-22,22.00,23.30,21.24,21.92,68894
06-Jun-22,22.14,23.62,22.13,22.20,125114
03-Jun-22,22.30,22.30,20.15,20.99,146400
02-Jun-22,22.55,23.30,21.70,23.30,26061
01-Jun-22,24.18,24.18,22.50,22.79,30261
31-May-22,23.00,25.18,22.93,24.18,69316
30-May-22,23.36,23.36,21.94,22.50,126844
27-May-22,21.55,21.55,18.87,20.31,212968
26-May-22,21.64,21.88,20.99,21.51,133992
25-May-22,23.48,23.48,21.64,23.00,26875
24-May-22,23.02,23.02,21.40,22.40,227061
23-May-22,25.81,25.81,23.02,23.02,44648
20-May-22,23.59,24.70,22.01,24.70,154528
19-May-22,24.00,24.97,22.46,22.46,115939
18-May-22,25.10,25.10,23.40,23.40,102828
17-May-22,27.49,29.98,25.10,25.10,714198
16-May-22,28.43,32.00,24.81,30.66,240792
13-May-22,24.50,28.05,24.50,27.21,230702
12-May-22,24.80,24.80,22.00,23.80,142297
11-May-22,28.00,29.20,24.77,24.77,1330952
10-May-22,33.20,33.20,30.04,30.04,483462
09-May-22,36.00,36.10,29.14,29.14,347157
06-May-22,34.21,36.52,34.21,36.52,185262
05-May-22,39.77,39.84,33.50,33.73,480645
04-May-22,38.10,38.90,36.78,38.90,502857
03-May-22,36.99,38.04,34.81,34.81,178796
02-May-22,38.50,38.50,35.76,36.75,179577
29-Apr-22,39.19,39.19,37.21,38.11,93500
28-Apr-22,39.90,40.46,38.10,38.30,47510
27-Apr-22,40.45,40.98,39.10,39.30,45533
26-Apr-22,39.00,40.50,39.00,39.10,59766
25-Apr-22,42.00,42.00,38.56,41.68,212614
22-Apr-22,39.40,42.55,39.11,42.50,96958
20-Apr-22,43.00,43.00,40.20,40.35,187100
19-Apr-22,43.88,43.88,39.02,39.02,458051
18-Apr-22,38.90,48.50,38.85,48.50,82683
14-Apr-22,41.70,41.70,38.85,38.85,101265
13-Apr-22,40.27,41.88,39.60,41.30,87899
12-Apr-22,42.01,42.01,39.75,40.27,128884
11-Apr-22,43.90,43.90,40.00,42.98,200745
08-Apr-22,46.25,48.00,44.35,44.70,116153
07-Apr-22,45.50,46.38,44.50,45.99,118765
06-Apr-22,46.99,46.99,44.25,45.00,487682
05-Apr-22,49.72,49.90,48.60,49.66,1358026
04-Apr-22,49.99,50.00,48.20,48.52,1501184
01-Apr-22,48.72,50.00,48.00,50.00,1412144
31-Mar-22,51.00,51.50,47.76,48.70,1593423
30-Mar-22,48.60,50.00,47.95,49.20,2580878
*exoneração de responsabilidade e termos de uso