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
19/05/2022	-2,41%	-1,26	51,00	52,26	50,90	52,26	1M	74
18/05/2022	-2,99%	-1,61	52,26	53,39	52,26	53,60	645K	231
17/05/2022	0,56%	0,30	53,87	53,56	52,68	54,20	107K	35
16/05/2022	-0,04%	-0,02	53,57	53,65	52,76	54,03	862K	341
13/05/2022	-0,07%	-0,04	53,59	53,80	53,59	55,00	2M	66
12/05/2022	-2,37%	-1,30	53,63	54,55	52,76	54,62	2M	75
11/05/2022	-0,79%	-0,44	54,93	55,39	54,79	56,60	340K	38
10/05/2022	-1,32%	-0,74	55,37	56,11	54,50	57,10	602K	50
09/05/2022	0,00%	0,00	56,11	56,50	55,63	57,15	82K	38
06/05/2022	1,03%	0,57	56,11	56,59	55,36	56,90	1M	62
05/05/2022	-1,10%	-0,62	55,54	56,77	54,96	56,77	663K	230

04/05/2022	2,59%	1,42	56,16	55,55	55,14	56,64	351K	66
03/05/2022	-0,69%	-0,38	54,74	55,38	54,74	55,65	439K	35
02/05/2022	2,42%	1,30	55,12	54,56	54,06	55,30	6M	640
29/04/2022	-3,03%	-1,68	53,82	55,50	53,82	55,58	1M	57
28/04/2022	0,62%	0,34	55,50	56,48	55,50	56,56	259K	45
27/04/2022	0,77%	0,42	55,16	55,90	55,16	56,28	821K	46
26/04/2022	-1,76%	-0,98	54,74	55,85	54,74	57,16	2M	60
25/04/2022	0,32%	0,18	55,72	55,53	54,65	55,92	4M	83
22/04/2022	-1,09%	-0,61	55,54	56,05	55,54	56,46	870K	37
20/04/2022	0,72%	0,40	56,15	57,93	55,98	57,93	160K	41
19/04/2022	2,24%	1,22	55,75	54,70	54,70	56,21	180K	48
18/04/2022	0,39%	0,21	54,53	54,31	53,90	55,23	2M	73
14/04/2022	-4,13%	-2,34	54,32	56,66	53,29	56,66	8M	371
13/04/2022	0,50%	0,28	56,66	55,90	55,60	56,80	152K	33
12/04/2022	-2,46%	-1,42	56,38	57,79	56,22	57,80	529K	83
11/04/2022	1,23%	0,70	57,80	58,00	57,73	59,12	2M	45
08/04/2022	1,21%	0,68	57,10	56,89	56,89	58,00	474K	56
07/04/2022	0,28%	0,16	56,42	56,70	55,58	57,21	126K	51
06/04/2022	0,77%	0,43	56,26	57,00	55,63	57,00	593K	63
05/04/2022	0,23%	0,13	55,83	56,15	55,71	56,71	556K	82
04/04/2022	-1,24%	-0,70	55,70	56,34	54,86	56,37	322K	101
01/04/2022	-2,42%	-1,40	56,40	57,70	56,30	57,89	2M	174
31/03/2022	-2,89%	-1,72	57,80	59,56	57,80	59,65	3M	143
30/03/2022	-2,86%	-1,75	59,52	61,27	59,52	61,27	400K	97
29/03/2022	-0,55%	-0,34	61,27	62,28	61,27	63,42	227K	51
28/03/2022	-0,31%	-0,19	61,61	62,80	61,06	62,97	160K	70
25/03/2022	0,39%	0,24	61,80	63,85	61,80	63,85	594K	58
24/03/2022	-0,37%	-0,23	61,56	61,30	61,11	62,65	427K	81
23/03/2022	-5,38%	-3,51	61,79	66,98	61,79	66,98	3M	129
22/03/2022	3,95%	2,48	65,30	63,52	63,45	66,66	4M	148
21/03/2022	-2,06%	-1,32	62,82	62,90	62,81	64,63	1M	58
18/03/2022	-0,43%	-0,28	64,14	64,69	63,19	65,00	10M	102
17/03/2022	-1,66%	-1,09	64,42	65,16	63,70	65,16	3M	111
16/03/2022	1,49%	0,96	65,51	65,10	64,94	66,55	3M	125
15/03/2022	1,64%	1,04	64,55	64,99	63,44	65,00	2M	85
14/03/2022	3,69%	2,26	63,51	61,81	61,81	64,10	961K	471
11/03/2022	0,20%	0,12	61,25	62,20	61,25	62,68	1M	65
10/03/2022	-0,86%	-0,53	61,13	61,26	60,29	62,39	861K	99
09/03/2022	4,85%	2,85	61,66	64,61	60,08	64,61	604K	87
08/03/2022	1,08%	0,63	58,81	58,37	58,28	60,92	8M	162
07/03/2022	-5,01%	-3,07	58,18	60,10	58,18	61,26	2M	173
04/03/2022	-4,46%	-2,86	61,25	64,11	61,06	64,11	3M	630
03/03/2022	-3,59%	-2,39	64,11	66,51	63,98	66,51	8M	2.681
02/03/2022	-4,04%	-2,80	66,50	68,22	66,50	68,22	1M	170
25/02/2022	3,45%	2,31	69,30	67,62	67,62	70,28	2M	1.106
24/02/2022	0,16%	0,11	66,99	65,31	65,10	67,39	1M	387
23/02/2022	-3,51%	-2,43	66,88	69,36	66,88	70,06	2M	1.980
22/02/2022	-0,40%	-0,28	69,31	70,25	69,29	70,86	1M	230
21/02/2022	-2,38%	-1,70	69,59	71,29	69,59	71,45	386K	158
18/02/2022	-1,14%	-0,82	71,29	72,16	71,24	72,90	1M	1.034
17/02/2022	-2,75%	-2,04	72,11	74,15	72,11	74,31	2M	325
16/02/2022	-1,01%	-0,76	74,15	75,25	74,15	75,88	1M	170
15/02/2022	-1,29%	-0,98	74,91	76,63	74,91	77,06	3M	103
14/02/2022	-1,09%	-0,84	75,89	76,47	74,85	76,72	5M	298
11/02/2022	-0,97%	-0,75	76,73	77,48	76,06	78,06	993K	520
10/02/2022	0,39%	0,30	77,48	77,18	77,05	78,49	1M	341
09/02/2022	0,16%	0,12	77,18	77,74	76,81	78,06	419K	153
08/02/2022	2,04%	1,54	77,06	76,44	76,18	77,72	982K	407
07/02/2022	-0,13%	-0,10	75,52	74,70	74,22	76,15	456K	209
04/02/2022	3,96%	2,88	75,62	73,10	73,10	75,90	5M	404
03/02/2022	-0,97%	-0,71	72,74	75,61	72,31	75,61	1M	350
02/02/2022	0,08%	0,06	73,45	74,27	72,86	74,40	534K	177
01/02/2022	2,83%	2,02	73,39	71,37	71,17	73,64	10M	1.960
31/01/2022	-1,71%	-1,24	71,37	72,61	70,45	72,69	2M	452
28/01/2022	0,18%	0,13	72,61	72,48	71,38	72,67	762K	66
27/01/2022	-1,12%	-0,82	72,48	74,87	72,48	74,87	2M	56
26/01/2022	0,55%	0,40	73,30	73,51	72,91	74,54	813K	66
25/01/2022	-0,84%	-0,62	72,90	73,52	71,00	73,52	3M	129
24/01/2022	0,01%	0,01	73,52	75,02	70,64	75,02	4M	221
21/01/2022	-2,34%	-1,76	73,51	74,65	72,63	74,65	2M	224
20/01/2022	-1,19%	-0,91	75,27	76,18	74,87	76,18	820K	185
19/01/2022	-3,51%	-2,77	76,18	78,95	76,00	79,71	360K	116
18/01/2022	-2,35%	-1,90	78,95	79,96	78,47	79,97	6M	90
17/01/2022	0,75%	0,60	80,85	80,25	79,00	81,26	118K	66
14/01/2022	3,32%	2,58	80,25	80,00	76,82	81,42	4M	147
13/01/2022	-0,54%	-0,42	77,67	78,37	77,23	78,62	968K	60
12/01/2022	0,09%	0,07	78,09	78,55	77,39	79,10	805K	82
11/01/2022	-0,24%	-0,19	78,02	78,20	77,50	78,75	522K	75
10/01/2022	0,88%	0,68	78,21	78,13	77,29	79,62	1M	457
07/01/2022	1,48%	1,13	77,53	76,41	76,40	77,83	2M	227
06/01/2022	2,18%	1,63	76,40	75,47	75,32	76,40	748K	163
05/01/2022	0,08%	0,06	74,77	74,71	74,22	75,39	4M	164
04/01/2022	3,63%	2,62	74,71	72,96	72,68	75,43	4M	386
03/01/2022	8,15%	5,43	72,09	66,68	66,68	72,09	11M	168
30/12/2021	-4,06%	-2,82	66,66	68,26	66,66	68,30	3M	275
29/12/2021	1,27%	0,87	69,48	68,30	68,30	69,48	339K	39
28/12/2021	-0,15%	-0,10	68,61	68,80	68,16	69,15	178K	80
27/12/2021	-0,51%	-0,35	68,71	68,68	68,28	68,95	262K	48
23/12/2021	1,20%	0,82	69,06	68,24	68,24	69,52	2M	51
22/12/2021	-0,73%	-0,50	68,24	68,55	67,80	69,00	203K	22
21/12/2021	2,29%	1,54	68,74	68,04	67,75	69,13	209K	55
20/12/2021	-2,44%	-1,68	67,20	67,51	66,35	67,51	205K	144
17/12/2021	-4,12%	-2,96	68,88	72,06	68,00	72,06	228K	72
16/12/2021	2,86%	2,00	71,84	70,45	70,40	71,92	802K	65
15/12/2021	0,23%	0,16	69,84	70,25	68,86	70,41	240K	662
14/12/2021	0,82%	0,57	69,68	69,80	68,18	69,92	3M	59
13/12/2021	-2,01%	-1,42	69,11	71,26	68,61	71,26	1M	71
10/12/2021	1,29%	0,90	70,53	69,69	69,46	71,25	894K	44
09/12/2021	1,38%	0,95	69,63	68,30	67,73	69,81	120K	38
08/12/2021	-2,57%	-1,81	68,68	70,84	68,40	70,84	137K	57
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	-	-	70,95	72,80	70,00	72,80	293K	52

Date,Open,High,Low,Close,Volume
19-May-22,52.26,52.26,50.90,51.00,1482425
18-May-22,53.39,53.60,52.26,52.26,645415
17-May-22,53.56,54.20,52.68,53.87,106615
16-May-22,53.65,54.03,52.76,53.57,862001
13-May-22,53.80,55.00,53.59,53.59,1824573
12-May-22,54.55,54.62,52.76,53.63,1939807
11-May-22,55.39,56.60,54.79,54.93,340008
10-May-22,56.11,57.10,54.50,55.37,602248
09-May-22,56.50,57.15,55.63,56.11,81639
06-May-22,56.59,56.90,55.36,56.11,1344359
05-May-22,56.77,56.77,54.96,55.54,662636
04-May-22,55.55,56.64,55.14,56.16,350985
03-May-22,55.38,55.65,54.74,54.74,439451
02-May-22,54.56,55.30,54.06,55.12,6422230
29-Apr-22,55.50,55.58,53.82,53.82,1060834
28-Apr-22,56.48,56.56,55.50,55.50,258698
27-Apr-22,55.90,56.28,55.16,55.16,821231
26-Apr-22,55.85,57.16,54.74,54.74,2133189
25-Apr-22,55.53,55.92,54.65,55.72,3634021
22-Apr-22,56.05,56.46,55.54,55.54,869839
20-Apr-22,57.93,57.93,55.98,56.15,159994
19-Apr-22,54.70,56.21,54.70,55.75,180163
18-Apr-22,54.31,55.23,53.90,54.53,2254619
14-Apr-22,56.66,56.66,53.29,54.32,8482899
13-Apr-22,55.90,56.80,55.60,56.66,152390
12-Apr-22,57.79,57.80,56.22,56.38,529075
11-Apr-22,58.00,59.12,57.73,57.80,1596167
08-Apr-22,56.89,58.00,56.89,57.10,474267
07-Apr-22,56.70,57.21,55.58,56.42,125511
06-Apr-22,57.00,57.00,55.63,56.26,593468
05-Apr-22,56.15,56.71,55.71,55.83,555565
04-Apr-22,56.34,56.37,54.86,55.70,322048
01-Apr-22,57.70,57.89,56.30,56.40,1714894
31-Mar-22,59.56,59.65,57.80,57.80,3217960
30-Mar-22,61.27,61.27,59.52,59.52,399717
29-Mar-22,62.28,63.42,61.27,61.27,226585
28-Mar-22,62.80,62.97,61.06,61.61,160016
25-Mar-22,63.85,63.85,61.80,61.80,593634
24-Mar-22,61.30,62.65,61.11,61.56,426834
23-Mar-22,66.98,66.98,61.79,61.79,2946582
22-Mar-22,63.52,66.66,63.45,65.30,4045392
21-Mar-22,62.90,64.63,62.81,62.82,1071923
18-Mar-22,64.69,65.00,63.19,64.14,10017127
17-Mar-22,65.16,65.16,63.70,64.42,3328735
16-Mar-22,65.10,66.55,64.94,65.51,3350412
15-Mar-22,64.99,65.00,63.44,64.55,2348100
14-Mar-22,61.81,64.10,61.81,63.51,960904
11-Mar-22,62.20,62.68,61.25,61.25,1384617
10-Mar-22,61.26,62.39,60.29,61.13,860536
09-Mar-22,64.61,64.61,60.08,61.66,603891
08-Mar-22,58.37,60.92,58.28,58.81,8143773
07-Mar-22,60.10,61.26,58.18,58.18,2012017
04-Mar-22,64.11,64.11,61.06,61.25,3358505
03-Mar-22,66.51,66.51,63.98,64.11,8097711
02-Mar-22,68.22,68.22,66.50,66.50,1018089
25-Feb-22,67.62,70.28,67.62,69.30,1546374
24-Feb-22,65.31,67.39,65.10,66.99,1253657
23-Feb-22,69.36,70.06,66.88,66.88,1683527
22-Feb-22,70.25,70.86,69.29,69.31,1209928
21-Feb-22,71.29,71.45,69.59,69.59,386221
18-Feb-22,72.16,72.90,71.24,71.29,1426869
17-Feb-22,74.15,74.31,72.11,72.11,1658993
16-Feb-22,75.25,75.88,74.15,74.15,1216976
15-Feb-22,76.63,77.06,74.91,74.91,2939019
14-Feb-22,76.47,76.72,74.85,75.89,5030364
11-Feb-22,77.48,78.06,76.06,76.73,993385
10-Feb-22,77.18,78.49,77.05,77.48,1158097
09-Feb-22,77.74,78.06,76.81,77.18,418970
08-Feb-22,76.44,77.72,76.18,77.06,981997
07-Feb-22,74.70,76.15,74.22,75.52,455628
04-Feb-22,73.10,75.90,73.10,75.62,5072463
03-Feb-22,75.61,75.61,72.31,72.74,1384776
02-Feb-22,74.27,74.40,72.86,73.45,533687
01-Feb-22,71.37,73.64,71.17,73.39,9642044
31-Jan-22,72.61,72.69,70.45,71.37,2066497
28-Jan-22,72.48,72.67,71.38,72.61,762095
27-Jan-22,74.87,74.87,72.48,72.48,1569975
26-Jan-22,73.51,74.54,72.91,73.30,813412
25-Jan-22,73.52,73.52,71.00,72.90,2548106
24-Jan-22,75.02,75.02,70.64,73.52,4017040
21-Jan-22,74.65,74.65,72.63,73.51,1573820
20-Jan-22,76.18,76.18,74.87,75.27,819672
19-Jan-22,78.95,79.71,76.00,76.18,360140
18-Jan-22,79.96,79.97,78.47,78.95,6175605
17-Jan-22,80.25,81.26,79.00,80.85,118047
14-Jan-22,80.00,81.42,76.82,80.25,3879127
13-Jan-22,78.37,78.62,77.23,77.67,967521
12-Jan-22,78.55,79.10,77.39,78.09,805297
11-Jan-22,78.20,78.75,77.50,78.02,521854
10-Jan-22,78.13,79.62,77.29,78.21,1023909
07-Jan-22,76.41,77.83,76.40,77.53,1811105
06-Jan-22,75.47,76.40,75.32,76.40,747520
05-Jan-22,74.71,75.39,74.22,74.77,3827401
04-Jan-22,72.96,75.43,72.68,74.71,4326841
03-Jan-22,66.68,72.09,66.68,72.09,10811676
30-Dec-21,68.26,68.30,66.66,66.66,3294227
29-Dec-21,68.30,69.48,68.30,69.48,339187
28-Dec-21,68.80,69.15,68.16,68.61,177512
27-Dec-21,68.68,68.95,68.28,68.71,262159
23-Dec-21,68.24,69.52,68.24,69.06,2357708
22-Dec-21,68.55,69.00,67.80,68.24,203009
21-Dec-21,68.04,69.13,67.75,68.74,209106
20-Dec-21,67.51,67.51,66.35,67.20,205117
17-Dec-21,72.06,72.06,68.00,68.88,227926
16-Dec-21,70.45,71.92,70.40,71.84,801638
15-Dec-21,70.25,70.41,68.86,69.84,240312
14-Dec-21,69.80,69.92,68.18,69.68,2540107
13-Dec-21,71.26,71.26,68.61,69.11,1382882
10-Dec-21,69.69,71.25,69.46,70.53,894374
09-Dec-21,68.30,69.81,67.73,69.63,120034
08-Dec-21,70.84,70.84,68.40,68.68,137255
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

*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...