Cotação atual, histórico e gráfico do papel: WFCO34

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 WFCO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/07/2025	1,04%	1,18	114,50	115,90	113,20	115,90	1M	335
03/07/2025	1,92%	2,13	113,32	112,09	112,09	113,32	425K	39
02/07/2025	0,31%	0,34	111,19	111,21	110,94	111,93	46K	12
01/07/2025	2,25%	2,44	110,85	108,91	108,68	111,46	134K	171
27/06/2025	-1,04%	-1,14	108,41	109,33	108,27	109,51	47K	17
26/06/2025	-0,02%	-0,02	109,55	109,60	109,31	110,14	352K	37
25/06/2025	1,95%	2,10	109,57	107,25	107,25	110,05	462K	50

24/06/2025	1,92%	2,02	107,47	106,00	106,00	108,19	420K	43
23/06/2025	1,03%	1,07	105,45	104,46	103,60	105,50	102K	23
20/06/2025	1,25%	1,29	104,38	103,35	103,35	104,50	142K	29
18/06/2025	3,70%	3,68	103,09	99,84	99,84	103,09	24K	16
17/06/2025	-0,66%	-0,66	99,41	99,97	99,25	100,15	4M	166
16/06/2025	0,19%	0,19	100,07	100,66	100,07	101,48	366K	27
13/06/2025	-2,24%	-2,29	99,88	100,90	99,88	102,17	1M	42
12/06/2025	-1,27%	-1,31	102,17	103,10	102,00	103,10	1M	48
11/06/2025	-1,06%	-1,11	103,48	104,60	103,48	105,05	1M	33
10/06/2025	-1,05%	-1,11	104,59	105,97	104,59	105,97	387K	34
09/06/2025	-0,19%	-0,20	105,70	105,92	105,70	106,88	266K	53
06/06/2025	0,86%	0,90	105,90	105,78	105,52	107,27	587K	74
05/06/2025	-1,41%	-1,50	105,00	106,29	103,46	106,30	466K	45
04/06/2025	-1,56%	-1,69	106,50	109,77	106,50	109,77	118K	75
03/06/2025	2,18%	2,31	108,19	106,44	105,98	108,19	587K	45
02/06/2025	-0,67%	-0,71	105,88	104,97	104,26	106,11	205K	1.321
30/05/2025	1,23%	1,29	106,59	106,00	104,96	106,82	95K	23
29/05/2025	0,44%	0,46	105,30	104,37	103,90	105,94	463K	24
28/05/2025	1,12%	1,16	104,84	105,00	104,77	105,35	60K	10
27/05/2025	2,31%	2,34	103,68	101,35	101,35	104,76	376K	36
26/05/2025	-2,42%	-2,51	101,34	103,67	99,85	103,81	686K	86
23/05/2025	-0,02%	-0,02	103,85	103,78	102,41	103,85	169K	14
22/05/2025	0,50%	0,52	103,87	103,00	102,46	104,21	136K	34
21/05/2025	-3,03%	-3,23	103,35	105,56	103,35	106,25	153K	49
20/05/2025	-1,28%	-1,38	106,58	106,50	106,35	107,44	268K	53
19/05/2025	0,28%	0,30	107,96	106,57	106,57	107,96	177K	29
16/05/2025	0,43%	0,46	107,66	108,18	107,52	108,18	341K	33
15/05/2025	0,11%	0,12	107,20	107,08	106,01	107,79	252K	25
14/05/2025	0,29%	0,31	107,08	106,77	106,59	107,75	303K	36
13/05/2025	0,76%	0,81	106,77	106,00	105,86	107,50	260K	29
12/05/2025	3,86%	3,94	105,96	106,56	105,18	106,58	167K	30
09/05/2025	-1,60%	-1,66	102,02	103,95	101,97	103,95	174K	27
08/05/2025	-1,28%	-1,34	103,68	104,49	103,00	107,70	1M	65
07/05/2025	-0,12%	-0,13	105,02	105,15	104,75	106,41	913K	42
06/05/2025	0,21%	0,22	105,15	102,83	99,67	105,87	2M	87
05/05/2025	1,25%	1,30	104,93	101,55	101,55	106,31	599K	35
02/05/2025	2,75%	2,77	103,63	102,75	102,60	104,87	2M	77
30/04/2025	1,00%	1,00	100,86	99,86	98,18	100,86	300K	325
29/04/2025	1,91%	1,87	99,86	96,55	96,55	100,41	195K	41
28/04/2025	-1,20%	-1,19	97,99	98,33	97,47	98,73	45K	19
25/04/2025	0,68%	0,67	99,18	96,53	96,53	99,20	513K	22
24/04/2025	1,87%	1,81	98,51	95,55	95,55	99,00	924K	20
23/04/2025	2,40%	2,27	96,70	94,43	94,43	98,57	566K	91
22/04/2025	0,74%	0,69	94,43	93,91	93,60	95,13	439K	34
17/04/2025	0,22%	0,21	93,74	94,05	93,74	95,41	150K	44
16/04/2025	-1,28%	-1,21	93,53	94,35	92,84	95,41	187K	28
15/04/2025	2,89%	2,66	94,74	92,08	92,08	95,75	475K	62
14/04/2025	0,17%	0,16	92,08	91,92	91,45	93,12	173K	57
11/04/2025	0,27%	0,25	91,92	90,09	88,98	92,33	480K	36
10/04/2025	-5,19%	-5,02	91,67	94,77	91,31	94,77	848K	73
09/04/2025	5,86%	5,35	96,69	92,88	89,86	97,28	612K	52
08/04/2025	-0,60%	-0,55	91,34	93,01	91,34	96,04	607K	87
07/04/2025	3,25%	2,89	91,89	88,50	86,30	92,98	849K	98
04/04/2025	-2,88%	-2,64	89,00	90,00	86,89	90,63	690K	142
03/04/2025	-11,49%	-11,90	91,64	99,23	91,64	99,23	1M	121
02/04/2025	2,67%	2,69	103,54	99,97	99,74	103,54	436K	81
01/04/2025	-1,53%	-1,57	100,85	102,42	99,97	102,43	237K	34
31/03/2025	0,83%	0,84	102,42	100,23	100,00	102,84	162K	86
28/03/2025	-2,42%	-2,52	101,58	104,10	101,00	104,10	49K	39
27/03/2025	-0,60%	-0,63	104,10	104,40	103,90	105,20	66K	36
26/03/2025	-1,15%	-1,22	104,73	106,10	104,72	107,91	323K	71
25/03/2025	-0,60%	-0,64	105,95	106,98	105,54	106,98	230K	18
24/03/2025	3,00%	3,10	106,59	103,49	103,49	107,12	238K	41
21/03/2025	0,00%	0,00	103,49	102,35	101,70	104,00	5M	239
20/03/2025	0,49%	0,50	103,49	102,99	101,99	103,84	150K	46
19/03/2025	2,61%	2,62	102,99	101,60	101,11	103,72	41K	48
18/03/2025	-0,11%	-0,11	100,37	99,68	99,61	102,16	63K	18
17/03/2025	-0,65%	-0,66	100,48	100,30	100,02	101,23	76K	25
14/03/2025	2,15%	2,13	101,14	99,56	99,56	102,12	471K	1.034
13/03/2025	-0,94%	-0,94	99,01	100,55	99,01	100,93	139K	55
12/03/2025	1,72%	1,69	99,95	99,67	99,10	100,70	92K	31
11/03/2025	1,37%	1,33	98,26	100,00	95,82	100,00	230K	68
10/03/2025	-5,37%	-5,50	96,93	98,77	96,02	101,29	212K	94
07/03/2025	-1,19%	-1,23	102,43	102,10	98,82	106,80	797K	108
06/03/2025	-2,92%	-3,12	103,66	104,84	103,40	106,18	14M	217
05/03/2025	-6,82%	-7,81	106,78	112,20	105,29	112,20	709K	62
28/02/2025	2,78%	3,10	114,59	112,94	112,01	115,35	299K	235
27/02/2025	0,57%	0,63	111,49	112,28	111,00	113,50	95K	47
26/02/2025	0,78%	0,86	110,86	109,79	109,79	112,28	606K	51
25/02/2025	-1,33%	-1,48	110,00	112,00	108,07	112,28	94K	60
24/02/2025	0,41%	0,45	111,48	112,15	111,22	112,15	90K	25
21/02/2025	-0,88%	-0,99	111,03	113,12	111,01	113,12	60K	27
20/02/2025	-2,37%	-2,72	112,02	113,95	111,29	114,21	55K	28
19/02/2025	0,30%	0,34	114,74	116,50	113,90	116,50	130K	22
18/02/2025	0,01%	0,01	114,40	114,15	113,50	115,00	406K	80
17/02/2025	1,07%	1,21	114,39	113,18	111,39	115,70	1M	129
14/02/2025	-0,49%	-0,56	113,18	114,16	113,07	114,52	752K	44
13/02/2025	-0,47%	-0,54	113,74	115,37	113,33	115,37	98K	27
12/02/2025	-0,15%	-0,17	114,28	113,38	113,38	114,67	389K	355
11/02/2025	0,09%	0,10	114,45	114,63	112,55	115,15	6M	124
10/02/2025	-2,44%	-2,86	114,35	116,28	113,00	117,41	212K	44
07/02/2025	-0,58%	-0,68	117,21	116,75	114,35	117,38	596K	43
06/02/2025	1,65%	1,91	117,89	115,98	110,00	117,89	750K	88
05/02/2025	1,75%	1,99	115,98	112,65	112,65	118,41	18M	309
04/02/2025	-3,62%	-4,28	113,99	114,00	113,00	115,74	156K	159
03/02/2025	2,73%	3,14	118,27	113,56	112,95	118,27	519K	41
31/01/2025	0,00%	0,00	115,13	115,06	114,12	115,68	390K	357
30/01/2025	0,17%	0,20	115,13	117,11	114,80	117,18	377K	174
29/01/2025	0,94%	1,07	114,93	114,99	114,08	115,50	118K	54
28/01/2025	-0,49%	-0,56	113,86	118,20	112,98	118,93	109K	47
27/01/2025	0,43%	0,49	114,42	113,28	113,04	115,40	8M	137
24/01/2025	-1,05%	-1,21	113,93	112,83	112,65	114,63	9M	121
23/01/2025	-3,16%	-3,76	115,14	115,12	113,70	116,14	160K	36
22/01/2025	0,92%	1,08	118,90	116,27	114,15	118,90	47K	31
21/01/2025	1,11%	1,29	117,82	116,01	116,01	118,44	536K	72
20/01/2025	-0,92%	-1,08	116,53	118,65	115,33	118,65	1M	113
17/01/2025	1,77%	2,04	117,61	115,22	114,34	117,61	637K	128
16/01/2025	1,11%	1,27	115,57	113,04	112,50	115,57	583K	158
15/01/2025	6,57%	7,05	114,30	111,31	111,13	115,43	702K	182
14/01/2025	0,21%	0,22	107,25	108,48	106,43	108,48	491K	43
13/01/2025	0,95%	1,01	107,03	106,00	106,00	107,57	66K	38
10/01/2025	-2,29%	-2,48	106,02	108,50	105,93	108,50	11M	179
09/01/2025	-0,49%	-0,53	108,50	110,16	108,50	110,16	3K	3
08/01/2025	-0,48%	-0,53	109,03	109,20	109,03	110,00	99K	21
07/01/2025	-0,49%	-0,54	109,56	110,22	108,80	111,19	426K	1.566
06/01/2025	0,07%	0,08	110,10	109,42	109,42	111,67	58K	33
03/01/2025	1,72%	1,86	110,02	108,42	107,98	110,02	9M	143
02/01/2025	-1,19%	-1,30	108,16	110,77	107,69	110,77	208K	44
30/12/2024	-0,55%	-0,60	109,46	109,51	106,82	110,11	81K	40
27/12/2024	-0,67%	-0,74	110,06	110,80	109,35	111,32	201K	112
26/12/2024	1,44%	1,57	110,80	110,58	109,80	110,80	140K	48
23/12/2024	1,35%	1,46	109,23	108,85	107,63	109,34	163K	114
20/12/2024	1,48%	1,57	107,77	105,00	104,08	107,90	88K	46
19/12/2024	-2,44%	-2,66	106,20	108,86	105,23	109,28	115K	118
18/12/2024	0,56%	0,61	108,86	109,04	108,40	110,97	245K	39
17/12/2024	-2,33%	-2,58	108,25	110,70	106,95	110,70	9M	248
16/12/2024	-	-	110,83	106,34	106,20	110,83	1M	88

Date,Open,High,Low,Close,Volume
04-Jul-25,115.90,115.90,113.20,114.50,1430023
03-Jul-25,112.09,113.32,112.09,113.32,425335
02-Jul-25,111.21,111.93,110.94,111.19,46081
01-Jul-25,108.91,111.46,108.68,110.85,134295
27-Jun-25,109.33,109.51,108.27,108.41,46770
26-Jun-25,109.60,110.14,109.31,109.55,351501
25-Jun-25,107.25,110.05,107.25,109.57,461540
24-Jun-25,106.00,108.19,106.00,107.47,420403
23-Jun-25,104.46,105.50,103.60,105.45,102356
20-Jun-25,103.35,104.50,103.35,104.38,142119
18-Jun-25,99.84,103.09,99.84,103.09,24453
17-Jun-25,99.97,100.15,99.25,99.41,4383547
16-Jun-25,100.66,101.48,100.07,100.07,366127
13-Jun-25,100.90,102.17,99.88,99.88,1158318
12-Jun-25,103.10,103.10,102.00,102.17,1165504
11-Jun-25,104.60,105.05,103.48,103.48,1323807
10-Jun-25,105.97,105.97,104.59,104.59,387090
09-Jun-25,105.92,106.88,105.70,105.70,265711
06-Jun-25,105.78,107.27,105.52,105.90,587311
05-Jun-25,106.29,106.30,103.46,105.00,465745
04-Jun-25,109.77,109.77,106.50,106.50,118179
03-Jun-25,106.44,108.19,105.98,108.19,587421
02-Jun-25,104.97,106.11,104.26,105.88,204909
30-May-25,106.00,106.82,104.96,106.59,95203
29-May-25,104.37,105.94,103.90,105.30,462724
28-May-25,105.00,105.35,104.77,104.84,60495
27-May-25,101.35,104.76,101.35,103.68,376024
26-May-25,103.67,103.81,99.85,101.34,686173
23-May-25,103.78,103.85,102.41,103.85,168720
22-May-25,103.00,104.21,102.46,103.87,135844
21-May-25,105.56,106.25,103.35,103.35,152619
20-May-25,106.50,107.44,106.35,106.58,267578
19-May-25,106.57,107.96,106.57,107.96,177385
16-May-25,108.18,108.18,107.52,107.66,341207
15-May-25,107.08,107.79,106.01,107.20,251826
14-May-25,106.77,107.75,106.59,107.08,303193
13-May-25,106.00,107.50,105.86,106.77,260173
12-May-25,106.56,106.58,105.18,105.96,166913
09-May-25,103.95,103.95,101.97,102.02,174179
08-May-25,104.49,107.70,103.00,103.68,1254634
07-May-25,105.15,106.41,104.75,105.02,912803
06-May-25,102.83,105.87,99.67,105.15,2015929
05-May-25,101.55,106.31,101.55,104.93,598957
02-May-25,102.75,104.87,102.60,103.63,1895492
30-Apr-25,99.86,100.86,98.18,100.86,299813
29-Apr-25,96.55,100.41,96.55,99.86,194846
28-Apr-25,98.33,98.73,97.47,97.99,45353
25-Apr-25,96.53,99.20,96.53,99.18,513241
24-Apr-25,95.55,99.00,95.55,98.51,923507
23-Apr-25,94.43,98.57,94.43,96.70,565526
22-Apr-25,93.91,95.13,93.60,94.43,439203
17-Apr-25,94.05,95.41,93.74,93.74,149587
16-Apr-25,94.35,95.41,92.84,93.53,187279
15-Apr-25,92.08,95.75,92.08,94.74,474746
14-Apr-25,91.92,93.12,91.45,92.08,173454
11-Apr-25,90.09,92.33,88.98,91.92,480203
10-Apr-25,94.77,94.77,91.31,91.67,848340
09-Apr-25,92.88,97.28,89.86,96.69,611742
08-Apr-25,93.01,96.04,91.34,91.34,607412
07-Apr-25,88.50,92.98,86.30,91.89,849294
04-Apr-25,90.00,90.63,86.89,89.00,689953
03-Apr-25,99.23,99.23,91.64,91.64,1185908
02-Apr-25,99.97,103.54,99.74,103.54,436381
01-Apr-25,102.42,102.43,99.97,100.85,236592
31-Mar-25,100.23,102.84,100.00,102.42,162050
28-Mar-25,104.10,104.10,101.00,101.58,48814
27-Mar-25,104.40,105.20,103.90,104.10,66077
26-Mar-25,106.10,107.91,104.72,104.73,323045
25-Mar-25,106.98,106.98,105.54,105.95,230368
24-Mar-25,103.49,107.12,103.49,106.59,238134
21-Mar-25,102.35,104.00,101.70,103.49,4728277
20-Mar-25,102.99,103.84,101.99,103.49,149989
19-Mar-25,101.60,103.72,101.11,102.99,41096
18-Mar-25,99.68,102.16,99.61,100.37,62997
17-Mar-25,100.30,101.23,100.02,100.48,76387
14-Mar-25,99.56,102.12,99.56,101.14,470740
13-Mar-25,100.55,100.93,99.01,99.01,139386
12-Mar-25,99.67,100.70,99.10,99.95,92082
11-Mar-25,100.00,100.00,95.82,98.26,230420
10-Mar-25,98.77,101.29,96.02,96.93,212455
07-Mar-25,102.10,106.80,98.82,102.43,796772
06-Mar-25,104.84,106.18,103.40,103.66,13976703
05-Mar-25,112.20,112.20,105.29,106.78,709287
28-Feb-25,112.94,115.35,112.01,114.59,299250
27-Feb-25,112.28,113.50,111.00,111.49,95437
26-Feb-25,109.79,112.28,109.79,110.86,606461
25-Feb-25,112.00,112.28,108.07,110.00,93869
24-Feb-25,112.15,112.15,111.22,111.48,89725
21-Feb-25,113.12,113.12,111.01,111.03,60254
20-Feb-25,113.95,114.21,111.29,112.02,55107
19-Feb-25,116.50,116.50,113.90,114.74,129939
18-Feb-25,114.15,115.00,113.50,114.40,405579
17-Feb-25,113.18,115.70,111.39,114.39,1417913
14-Feb-25,114.16,114.52,113.07,113.18,752206
13-Feb-25,115.37,115.37,113.33,113.74,97664
12-Feb-25,113.38,114.67,113.38,114.28,389065
11-Feb-25,114.63,115.15,112.55,114.45,5760494
10-Feb-25,116.28,117.41,113.00,114.35,211671
07-Feb-25,116.75,117.38,114.35,117.21,595978
06-Feb-25,115.98,117.89,110.00,117.89,750114
05-Feb-25,112.65,118.41,112.65,115.98,17588048
04-Feb-25,114.00,115.74,113.00,113.99,156396
03-Feb-25,113.56,118.27,112.95,118.27,519238
31-Jan-25,115.06,115.68,114.12,115.13,389569
30-Jan-25,117.11,117.18,114.80,115.13,377383
29-Jan-25,114.99,115.50,114.08,114.93,118144
28-Jan-25,118.20,118.93,112.98,113.86,109336
27-Jan-25,113.28,115.40,113.04,114.42,8274802
24-Jan-25,112.83,114.63,112.65,113.93,9269906
23-Jan-25,115.12,116.14,113.70,115.14,160352
22-Jan-25,116.27,118.90,114.15,118.90,46698
21-Jan-25,116.01,118.44,116.01,117.82,535885
20-Jan-25,118.65,118.65,115.33,116.53,1290606
17-Jan-25,115.22,117.61,114.34,117.61,636618
16-Jan-25,113.04,115.57,112.50,115.57,582845
15-Jan-25,111.31,115.43,111.13,114.30,702182
14-Jan-25,108.48,108.48,106.43,107.25,491483
13-Jan-25,106.00,107.57,106.00,107.03,66174
10-Jan-25,108.50,108.50,105.93,106.02,10804215
09-Jan-25,110.16,110.16,108.50,108.50,3382
08-Jan-25,109.20,110.00,109.03,109.03,99393
07-Jan-25,110.22,111.19,108.80,109.56,426333
06-Jan-25,109.42,111.67,109.42,110.10,57556
03-Jan-25,108.42,110.02,107.98,110.02,8775781
02-Jan-25,110.77,110.77,107.69,108.16,208166
30-Dec-24,109.51,110.11,106.82,109.46,81171
27-Dec-24,110.80,111.32,109.35,110.06,200719
26-Dec-24,110.58,110.80,109.80,110.80,140384
23-Dec-24,108.85,109.34,107.63,109.23,163286
20-Dec-24,105.00,107.90,104.08,107.77,87742
19-Dec-24,108.86,109.28,105.23,106.20,114589
18-Dec-24,109.04,110.97,108.40,108.86,245055
17-Dec-24,110.70,110.70,106.95,108.25,8990598
16-Dec-24,106.34,110.83,106.20,110.83,1281802

*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: WFCO34