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
07/12/2021	1,37%	0,95	70,49	69,54	69,54	70,79	618K	44
06/12/2021	2,99%	2,02	69,54	68,57	68,55	70,87	518K	37
03/12/2021	-2,40%	-1,66	67,52	69,18	67,22	69,37	455K	71
02/12/2021	2,44%	1,65	69,18	67,53	67,07	69,66	843K	41
01/12/2021	0,57%	0,38	67,53	68,00	67,40	69,48	1M	59
30/11/2021	-3,17%	-2,20	67,15	67,64	66,49	68,02	8M	147
29/11/2021	2,36%	1,60	69,35	68,70	68,12	69,35	1M	43
26/11/2021	-3,56%	-2,50	67,75	69,80	66,88	69,80	2M	92
25/11/2021	-2,48%	-1,79	70,25	72,31	70,16	72,31	270K	46
24/11/2021	0,17%	0,12	72,04	71,91	71,70	72,40	402K	35
23/11/2021	2,14%	1,51	71,92	71,31	71,29	73,07	1M	77

22/11/2021	2,33%	1,60	70,41	68,58	68,32	71,31	1M	79
19/11/2021	-0,82%	-0,57	68,81	69,38	66,28	69,38	736K	63
18/11/2021	0,78%	0,54	69,38	69,67	68,64	69,71	771K	41
17/11/2021	-1,08%	-0,75	68,84	69,59	68,30	69,70	342K	33
16/11/2021	-0,07%	-0,05	69,59	69,60	69,00	70,34	350K	57
12/11/2021	1,80%	1,23	69,64	68,51	68,29	69,64	227K	25
11/11/2021	-1,62%	-1,13	68,41	69,54	68,32	69,54	235K	44
10/11/2021	1,91%	1,30	69,54	68,24	67,86	69,66	212K	41
09/11/2021	-3,67%	-2,60	68,24	69,95	67,45	69,95	820K	65
08/11/2021	0,47%	0,33	70,84	70,14	70,14	71,32	372K	42
05/11/2021	-0,62%	-0,44	70,51	70,19	69,72	71,58	167K	62
04/11/2021	-2,38%	-1,73	70,95	72,80	70,00	72,80	293K	52
03/11/2021	-1,12%	-0,82	72,68	72,01	72,01	74,41	271K	71
01/11/2021	1,28%	0,93	73,50	72,82	72,64	73,50	605K	51
29/10/2021	2,10%	1,49	72,57	71,40	71,40	72,91	397K	173
28/10/2021	1,62%	1,13	71,08	70,13	70,13	72,07	322K	34
27/10/2021	-1,30%	-0,92	69,95	70,87	69,64	70,87	420K	33
26/10/2021	0,50%	0,35	70,87	70,52	70,49	71,06	1M	24
25/10/2021	-1,33%	-0,95	70,52	71,35	70,15	71,51	80K	48
22/10/2021	0,52%	0,37	71,47	71,90	71,21	72,76	753K	54
21/10/2021	1,96%	1,37	71,10	70,54	70,29	71,38	732K	57
20/10/2021	-1,18%	-0,83	69,73	70,00	69,00	70,00	137K	47
19/10/2021	3,07%	2,10	70,56	69,09	68,61	70,56	573K	790
18/10/2021	3,15%	2,09	68,46	66,39	66,39	68,60	3M	92
15/10/2021	6,53%	4,07	66,37	62,57	62,49	66,43	917K	449
14/10/2021	-2,27%	-1,45	62,30	63,75	61,75	63,88	2M	100
13/10/2021	-2,95%	-1,94	63,75	65,68	62,76	65,68	616K	192
11/10/2021	-0,71%	-0,47	65,69	66,16	65,40	66,71	452K	137
08/10/2021	0,49%	0,32	66,16	65,85	65,72	66,65	3M	43
07/10/2021	-0,09%	-0,06	65,84	66,50	65,40	67,00	552K	242
06/10/2021	-0,15%	-0,10	65,90	65,81	65,31	66,00	126K	29
05/10/2021	3,90%	2,48	66,00	64,60	64,60	66,07	430K	105
04/10/2021	0,06%	0,04	63,52	63,39	63,23	64,35	136K	189
01/10/2021	0,28%	0,18	63,48	63,02	62,74	63,48	117K	26
30/09/2021	-1,05%	-0,67	63,30	63,97	63,13	64,25	561K	35
29/09/2021	2,93%	1,82	63,97	62,15	62,15	63,97	481K	84
28/09/2021	-3,10%	-1,99	62,15	64,14	61,20	64,14	450K	54
27/09/2021	-0,43%	-0,28	64,14	64,39	62,35	65,30	1M	63
24/09/2021	1,31%	0,83	64,42	63,53	63,53	64,70	195K	161
23/09/2021	1,91%	1,19	63,59	62,69	62,36	63,60	864K	36
22/09/2021	2,40%	1,46	62,40	61,26	61,02	63,00	463K	52
21/09/2021	-0,34%	-0,21	60,94	61,23	60,60	61,40	587K	24
20/09/2021	-0,29%	-0,18	61,15	59,83	59,59	61,15	278K	52
17/09/2021	0,08%	0,05	61,33	61,28	61,21	61,89	147K	82
16/09/2021	-2,47%	-1,55	61,28	62,20	60,63	62,20	141K	188
15/09/2021	3,68%	2,23	62,83	60,70	60,31	62,83	597K	33
14/09/2021	1,32%	0,79	60,60	59,80	59,80	61,24	900K	43
13/09/2021	2,75%	1,60	59,81	58,20	58,14	59,81	334K	48
10/09/2021	-0,22%	-0,13	58,21	59,13	57,76	59,13	521K	51
09/09/2021	-0,07%	-0,04	58,34	58,38	57,89	59,11	155K	38
08/09/2021	1,99%	1,14	58,38	57,62	57,35	58,38	2M	80
06/09/2021	-0,40%	-0,23	57,24	56,00	56,00	58,07	56K	61
03/09/2021	-0,38%	-0,22	57,47	58,83	56,50	58,83	4M	416
02/09/2021	1,91%	1,08	57,69	56,61	56,61	57,93	469K	256
01/09/2021	-3,51%	-2,06	56,61	59,00	56,04	59,41	680K	1.091
31/08/2021	-7,02%	-4,43	58,67	64,48	58,57	64,48	2M	127
30/08/2021	-2,52%	-1,63	63,10	65,00	62,91	65,15	676K	325
27/08/2021	0,00%	0,00	64,73	64,10	64,10	65,25	748K	40
26/08/2021	0,56%	0,36	64,73	63,13	63,13	65,26	1M	38
25/08/2021	1,13%	0,72	64,37	63,50	63,50	65,00	249K	51
24/08/2021	-0,90%	-0,58	63,65	63,69	63,07	64,30	287K	47
23/08/2021	0,47%	0,30	64,23	64,06	63,93	64,67	338K	38
20/08/2021	-0,51%	-0,33	63,93	64,26	63,33	64,91	713K	311
19/08/2021	-0,80%	-0,52	64,26	65,00	63,66	65,00	131K	50
18/08/2021	0,64%	0,41	64,78	64,99	63,72	65,34	323K	90
17/08/2021	-1,27%	-0,83	64,37	64,42	63,54	64,74	407K	106
16/08/2021	-1,50%	-0,99	65,20	65,28	64,45	65,80	350K	191
13/08/2021	-1,69%	-1,14	66,19	67,32	65,84	67,50	282K	121
12/08/2021	1,69%	1,12	67,33	66,20	66,20	67,33	845K	84
11/08/2021	2,41%	1,56	66,21	64,21	64,21	66,21	259K	56
10/08/2021	1,24%	0,79	64,65	63,64	63,64	64,79	762K	79
09/08/2021	-0,17%	-0,11	63,86	64,00	63,38	65,12	617K	89
06/08/2021	4,15%	2,55	63,97	62,32	62,03	64,10	3M	183
05/08/2021	1,84%	1,11	61,42	59,83	59,40	61,42	151K	62
04/08/2021	-0,25%	-0,15	60,31	60,20	59,40	61,23	538K	158
03/08/2021	1,96%	1,16	60,46	60,10	59,45	61,06	383K	101
02/08/2021	-1,17%	-0,70	59,30	60,19	58,51	60,19	126K	59
30/07/2021	1,73%	1,02	60,00	59,51	58,70	60,00	253K	58
29/07/2021	0,72%	0,42	58,98	58,31	58,09	59,23	133K	24
28/07/2021	0,60%	0,35	58,56	59,52	57,80	59,52	303K	41
27/07/2021	-0,21%	-0,12	58,21	58,06	57,58	58,50	347K	46
26/07/2021	0,88%	0,51	58,33	58,13	57,76	58,68	1M	524
23/07/2021	-1,55%	-0,91	57,82	58,74	57,66	58,78	280K	57
22/07/2021	-1,33%	-0,79	58,73	59,12	58,30	59,52	311K	71
21/07/2021	1,24%	0,73	59,52	58,99	58,99	60,20	797K	300
20/07/2021	4,24%	2,39	58,79	56,86	56,70	58,95	728K	121
19/07/2021	-0,32%	-0,18	56,40	57,80	55,18	57,80	682K	115
16/07/2021	-2,11%	-1,22	56,58	57,90	56,35	58,01	98K	44
15/07/2021	0,98%	0,56	57,80	56,72	56,29	58,00	1M	60
14/07/2021	2,03%	1,14	57,24	56,00	54,20	57,28	427K	185
13/07/2021	-1,99%	-1,14	56,10	57,35	55,65	57,45	85K	67
12/07/2021	2,93%	1,63	57,24	55,61	55,61	57,73	2M	109
08/07/2021	-2,54%	-1,45	55,61	56,02	55,28	56,45	327K	52
07/07/2021	0,33%	0,19	57,06	56,25	56,05	57,65	1M	86
06/07/2021	0,12%	0,07	56,87	56,80	56,25	57,56	216K	161
05/07/2021	-0,21%	-0,12	56,80	56,92	56,40	56,92	17K	40
02/07/2021	-0,21%	-0,12	56,92	56,66	56,50	57,29	2M	102
01/07/2021	1,01%	0,57	57,04	56,31	56,00	57,40	236K	207
30/06/2021	2,08%	1,15	56,47	55,32	55,32	56,71	165K	49
29/06/2021	-1,55%	-0,87	55,32	57,84	55,10	57,84	389K	50
28/06/2021	-1,52%	-0,87	56,19	57,06	56,00	57,29	414K	69
25/06/2021	2,96%	1,64	57,06	56,00	55,87	57,84	580K	72
24/06/2021	1,61%	0,88	55,42	54,58	54,53	55,69	208K	53
23/06/2021	0,85%	0,46	54,54	54,07	54,07	55,09	1M	148
22/06/2021	-0,18%	-0,10	54,08	54,63	54,07	54,75	945K	159
21/06/2021	2,30%	1,22	54,18	52,92	52,92	54,35	215K	51
18/06/2021	-1,41%	-0,76	52,96	53,27	51,95	53,32	589K	109
17/06/2021	-6,90%	-3,98	53,72	57,92	53,72	58,05	616K	173
16/06/2021	0,84%	0,48	57,70	56,88	55,77	57,99	641K	175
15/06/2021	-0,02%	-0,01	57,22	57,30	57,22	58,04	244K	150
14/06/2021	-2,07%	-1,21	57,23	59,80	56,79	59,80	177K	109
11/06/2021	2,29%	1,31	58,44	57,13	57,13	58,44	116K	140
10/06/2021	-1,65%	-0,96	57,13	58,09	57,13	58,80	318K	96
09/06/2021	-1,22%	-0,72	58,09	58,48	57,80	58,53	283K	93
08/06/2021	-0,57%	-0,34	58,81	59,10	58,69	59,15	315K	203
07/06/2021	0,39%	0,23	59,15	59,22	59,00	59,64	1M	76
04/06/2021	-0,64%	-0,38	58,92	59,59	58,90	59,60	3M	187
02/06/2021	-2,53%	-1,54	59,30	61,11	59,28	61,32	516K	121
01/06/2021	1,11%	0,67	60,84	60,99	60,54	61,11	479K	133
31/05/2021	-0,87%	-0,53	60,17	60,70	59,09	60,73	223K	68
28/05/2021	-1,65%	-1,02	60,70	61,39	60,63	61,44	210K	56
27/05/2021	-0,21%	-0,13	61,72	62,19	61,00	62,50	80K	131
26/05/2021	-	-	61,85	61,53	61,00	62,02	374K	429

Date,Open,High,Low,Close,Volume
07-Dec-21,69.54,70.79,69.54,70.49,617833
06-Dec-21,68.57,70.87,68.55,69.54,518436
03-Dec-21,69.18,69.37,67.22,67.52,454951
02-Dec-21,67.53,69.66,67.07,69.18,843298
01-Dec-21,68.00,69.48,67.40,67.53,1394788
30-Nov-21,67.64,68.02,66.49,67.15,7641916
29-Nov-21,68.70,69.35,68.12,69.35,1126425
26-Nov-21,69.80,69.80,66.88,67.75,2121825
25-Nov-21,72.31,72.31,70.16,70.25,269566
24-Nov-21,71.91,72.40,71.70,72.04,402401
23-Nov-21,71.31,73.07,71.29,71.92,1189280
22-Nov-21,68.58,71.31,68.32,70.41,1157269
19-Nov-21,69.38,69.38,66.28,68.81,735673
18-Nov-21,69.67,69.71,68.64,69.38,771213
17-Nov-21,69.59,69.70,68.30,68.84,341561
16-Nov-21,69.60,70.34,69.00,69.59,349535
12-Nov-21,68.51,69.64,68.29,69.64,227185
11-Nov-21,69.54,69.54,68.32,68.41,234887
10-Nov-21,68.24,69.66,67.86,69.54,211611
09-Nov-21,69.95,69.95,67.45,68.24,820203
08-Nov-21,70.14,71.32,70.14,70.84,371943
05-Nov-21,70.19,71.58,69.72,70.51,167043
04-Nov-21,72.80,72.80,70.00,70.95,293406
03-Nov-21,72.01,74.41,72.01,72.68,271261
01-Nov-21,72.82,73.50,72.64,73.50,605074
29-Oct-21,71.40,72.91,71.40,72.57,397415
28-Oct-21,70.13,72.07,70.13,71.08,322355
27-Oct-21,70.87,70.87,69.64,69.95,420139
26-Oct-21,70.52,71.06,70.49,70.87,1333053
25-Oct-21,71.35,71.51,70.15,70.52,80407
22-Oct-21,71.90,72.76,71.21,71.47,753069
21-Oct-21,70.54,71.38,70.29,71.10,732431
20-Oct-21,70.00,70.00,69.00,69.73,137465
19-Oct-21,69.09,70.56,68.61,70.56,572853
18-Oct-21,66.39,68.60,66.39,68.46,2729533
15-Oct-21,62.57,66.43,62.49,66.37,916867
14-Oct-21,63.75,63.88,61.75,62.30,2278054
13-Oct-21,65.68,65.68,62.76,63.75,616410
11-Oct-21,66.16,66.71,65.40,65.69,452126
08-Oct-21,65.85,66.65,65.72,66.16,3058119
07-Oct-21,66.50,67.00,65.40,65.84,551810
06-Oct-21,65.81,66.00,65.31,65.90,126488
05-Oct-21,64.60,66.07,64.60,66.00,430482
04-Oct-21,63.39,64.35,63.23,63.52,135727
01-Oct-21,63.02,63.48,62.74,63.48,117134
30-Sep-21,63.97,64.25,63.13,63.30,560913
29-Sep-21,62.15,63.97,62.15,63.97,480593
28-Sep-21,64.14,64.14,61.20,62.15,450043
27-Sep-21,64.39,65.30,62.35,64.14,1498075
24-Sep-21,63.53,64.70,63.53,64.42,195237
23-Sep-21,62.69,63.60,62.36,63.59,863681
22-Sep-21,61.26,63.00,61.02,62.40,462777
21-Sep-21,61.23,61.40,60.60,60.94,586642
20-Sep-21,59.83,61.15,59.59,61.15,278393
17-Sep-21,61.28,61.89,61.21,61.33,147497
16-Sep-21,62.20,62.20,60.63,61.28,140856
15-Sep-21,60.70,62.83,60.31,62.83,596603
14-Sep-21,59.80,61.24,59.80,60.60,899661
13-Sep-21,58.20,59.81,58.14,59.81,334030
10-Sep-21,59.13,59.13,57.76,58.21,521053
09-Sep-21,58.38,59.11,57.89,58.34,154516
08-Sep-21,57.62,58.38,57.35,58.38,1880344
06-Sep-21,56.00,58.07,56.00,57.24,55700
03-Sep-21,58.83,58.83,56.50,57.47,3593542
02-Sep-21,56.61,57.93,56.61,57.69,469437
01-Sep-21,59.00,59.41,56.04,56.61,680459
31-Aug-21,64.48,64.48,58.57,58.67,1922286
30-Aug-21,65.00,65.15,62.91,63.10,676404
27-Aug-21,64.10,65.25,64.10,64.73,747792
26-Aug-21,63.13,65.26,63.13,64.73,1195065
25-Aug-21,63.50,65.00,63.50,64.37,248659
24-Aug-21,63.69,64.30,63.07,63.65,286906
23-Aug-21,64.06,64.67,63.93,64.23,337961
20-Aug-21,64.26,64.91,63.33,63.93,713173
19-Aug-21,65.00,65.00,63.66,64.26,131337
18-Aug-21,64.99,65.34,63.72,64.78,323349
17-Aug-21,64.42,64.74,63.54,64.37,406924
16-Aug-21,65.28,65.80,64.45,65.20,349643
13-Aug-21,67.32,67.50,65.84,66.19,281572
12-Aug-21,66.20,67.33,66.20,67.33,844634
11-Aug-21,64.21,66.21,64.21,66.21,259237
10-Aug-21,63.64,64.79,63.64,64.65,761599
09-Aug-21,64.00,65.12,63.38,63.86,616590
06-Aug-21,62.32,64.10,62.03,63.97,2711808
05-Aug-21,59.83,61.42,59.40,61.42,151409
04-Aug-21,60.20,61.23,59.40,60.31,538450
03-Aug-21,60.10,61.06,59.45,60.46,383400
02-Aug-21,60.19,60.19,58.51,59.30,125726
30-Jul-21,59.51,60.00,58.70,60.00,252723
29-Jul-21,58.31,59.23,58.09,58.98,133209
28-Jul-21,59.52,59.52,57.80,58.56,303233
27-Jul-21,58.06,58.50,57.58,58.21,346946
26-Jul-21,58.13,58.68,57.76,58.33,1136611
23-Jul-21,58.74,58.78,57.66,57.82,280362
22-Jul-21,59.12,59.52,58.30,58.73,310711
21-Jul-21,58.99,60.20,58.99,59.52,796508
20-Jul-21,56.86,58.95,56.70,58.79,727780
19-Jul-21,57.80,57.80,55.18,56.40,682289
16-Jul-21,57.90,58.01,56.35,56.58,98411
15-Jul-21,56.72,58.00,56.29,57.80,1451127
14-Jul-21,56.00,57.28,54.20,57.24,427358
13-Jul-21,57.35,57.45,55.65,56.10,85278
12-Jul-21,55.61,57.73,55.61,57.24,1722544
08-Jul-21,56.02,56.45,55.28,55.61,327405
07-Jul-21,56.25,57.65,56.05,57.06,1355533
06-Jul-21,56.80,57.56,56.25,56.87,216148
05-Jul-21,56.92,56.92,56.40,56.80,17379
02-Jul-21,56.66,57.29,56.50,56.92,1677783
01-Jul-21,56.31,57.40,56.00,57.04,236267
30-Jun-21,55.32,56.71,55.32,56.47,164755
29-Jun-21,57.84,57.84,55.10,55.32,389240
28-Jun-21,57.06,57.29,56.00,56.19,414176
25-Jun-21,56.00,57.84,55.87,57.06,580351
24-Jun-21,54.58,55.69,54.53,55.42,208123
23-Jun-21,54.07,55.09,54.07,54.54,1050876
22-Jun-21,54.63,54.75,54.07,54.08,944762
21-Jun-21,52.92,54.35,52.92,54.18,214664
18-Jun-21,53.27,53.32,51.95,52.96,589391
17-Jun-21,57.92,58.05,53.72,53.72,616137
16-Jun-21,56.88,57.99,55.77,57.70,641304
15-Jun-21,57.30,58.04,57.22,57.22,244093
14-Jun-21,59.80,59.80,56.79,57.23,177321
11-Jun-21,57.13,58.44,57.13,58.44,115834
10-Jun-21,58.09,58.80,57.13,57.13,318107
09-Jun-21,58.48,58.53,57.80,58.09,283290
08-Jun-21,59.10,59.15,58.69,58.81,315235
07-Jun-21,59.22,59.64,59.00,59.15,1052519
04-Jun-21,59.59,59.60,58.90,58.92,2821768
02-Jun-21,61.11,61.32,59.28,59.30,516089
01-Jun-21,60.99,61.11,60.54,60.84,478513
31-May-21,60.70,60.73,59.09,60.17,222977
28-May-21,61.39,61.44,60.63,60.70,209872
27-May-21,62.19,62.50,61.00,61.72,79666
26-May-21,61.53,62.02,61.00,61.85,374317

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: WFCO34

cotações, gráficos e mais...