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
29/11/2023	1,54%	0,81	53,57	52,93	52,93	53,95	3M	110
28/11/2023	0,50%	0,26	52,76	53,55	52,45	53,55	611K	19
27/11/2023	-0,06%	-0,03	52,50	52,05	52,03	52,63	413K	24
24/11/2023	0,34%	0,18	52,53	52,35	52,35	52,68	17K	18
23/11/2023	0,27%	0,14	52,35	52,22	51,16	52,35	20K	16
22/11/2023	0,35%	0,18	52,21	52,03	52,03	52,48	165K	20
21/11/2023	0,19%	0,10	52,03	51,93	51,45	52,37	21K	18
20/11/2023	-1,20%	-0,63	51,93	52,56	51,75	52,56	87K	896
17/11/2023	1,72%	0,89	52,56	52,40	52,04	52,70	582K	134
16/11/2023	0,56%	0,29	51,67	52,15	51,24	52,15	63K	20
14/11/2023	3,05%	1,52	51,38	50,31	50,31	51,50	45K	30

13/11/2023	-0,44%	-0,22	49,86	50,08	49,86	50,62	435K	23
10/11/2023	0,78%	0,39	50,08	50,69	49,78	50,69	24K	77
09/11/2023	-1,13%	-0,57	49,69	50,65	49,69	50,65	7K	19
08/11/2023	0,74%	0,37	50,26	50,49	49,53	50,49	645K	25
07/11/2023	-1,01%	-0,51	49,89	50,40	49,70	50,40	305K	30
06/11/2023	-1,02%	-0,52	50,40	51,03	50,40	51,17	50K	26
03/11/2023	3,24%	1,60	50,92	49,46	49,46	51,19	330K	25
01/11/2023	-0,94%	-0,47	49,32	49,82	49,32	50,00	80K	16
31/10/2023	0,28%	0,14	49,79	50,58	49,64	50,58	184K	20
30/10/2023	2,39%	1,16	49,65	48,02	48,02	49,92	89K	22
27/10/2023	-1,90%	-0,94	48,49	48,58	48,29	48,73	34K	40
26/10/2023	1,25%	0,61	49,43	48,99	48,99	49,75	36K	30
25/10/2023	-0,41%	-0,20	48,82	48,82	48,33	48,93	22K	37
24/10/2023	-0,89%	-0,44	49,02	49,67	49,02	49,80	86K	31
23/10/2023	-2,37%	-1,20	49,46	50,66	49,46	50,71	290K	57
20/10/2023	-2,71%	-1,41	50,66	51,96	50,65	51,96	11K	17
19/10/2023	-0,69%	-0,36	52,07	52,00	52,00	53,04	186K	56
18/10/2023	-0,40%	-0,21	52,43	52,79	52,39	52,80	172K	28
17/10/2023	0,34%	0,18	52,64	53,51	52,37	53,51	155K	205
16/10/2023	0,77%	0,40	52,46	52,35	52,26	53,18	30K	22
13/10/2023	4,10%	2,05	52,06	51,90	51,41	52,27	145K	214
11/10/2023	-0,52%	-0,26	50,01	50,29	49,71	50,56	103K	32
10/10/2023	-0,69%	-0,35	50,27	51,55	50,27	51,55	158K	36
09/10/2023	-1,27%	-0,65	50,62	51,08	50,59	51,09	188K	88
06/10/2023	1,10%	0,56	51,27	50,71	50,71	51,35	123K	22
05/10/2023	1,48%	0,74	50,71	50,29	49,99	50,87	24K	38
04/10/2023	0,66%	0,33	49,97	49,99	49,58	50,12	23K	21
03/10/2023	-0,82%	-0,41	49,64	50,05	49,43	50,10	731K	1.198
02/10/2023	-2,34%	-1,20	50,05	51,35	50,05	51,45	403K	79
29/09/2023	-0,49%	-0,25	51,25	51,97	51,00	51,97	81K	23
28/09/2023	0,35%	0,18	51,50	51,83	51,50	51,90	25K	19
27/09/2023	1,40%	0,71	51,32	51,30	50,80	51,76	661K	35
26/09/2023	-1,63%	-0,84	50,61	51,45	50,35	51,45	154K	45
25/09/2023	0,33%	0,17	51,45	51,27	50,60	51,63	185K	27
22/09/2023	-1,72%	-0,90	51,28	52,16	50,76	52,17	52K	44
21/09/2023	-0,27%	-0,14	52,18	52,41	52,18	52,92	71K	27
20/09/2023	-0,53%	-0,28	52,32	52,65	52,27	52,94	105K	193
19/09/2023	-0,08%	-0,04	52,60	52,98	52,23	53,02	167K	33
18/09/2023	0,75%	0,39	52,64	52,07	52,07	52,92	89K	19
15/09/2023	-0,27%	-0,14	52,25	52,48	52,01	52,54	126K	36
14/09/2023	1,10%	0,57	52,39	53,44	51,99	53,44	125K	77
13/09/2023	-1,58%	-0,83	51,82	52,64	51,81	52,78	210K	42
12/09/2023	3,38%	1,72	52,65	51,62	51,55	53,05	266K	50
11/09/2023	-0,06%	-0,03	50,93	50,96	50,85	51,41	206K	38
08/09/2023	-0,25%	-0,13	50,96	50,75	50,38	51,24	48K	35
06/09/2023	-0,91%	-0,47	51,09	51,56	50,47	51,56	221K	881
05/09/2023	0,60%	0,31	51,56	50,50	50,50	52,64	202K	50
04/09/2023	0,18%	0,09	51,25	51,77	50,81	51,77	41K	23
01/09/2023	0,25%	0,13	51,16	51,28	51,08	51,78	338K	29
31/08/2023	0,77%	0,39	51,03	50,97	50,91	51,50	92K	86
30/08/2023	-0,55%	-0,28	50,64	50,75	50,55	51,02	84K	39
29/08/2023	-0,06%	-0,03	50,92	51,22	50,83	51,37	203K	24
28/08/2023	1,74%	0,87	50,95	50,70	50,65	51,38	111K	27
25/08/2023	-0,73%	-0,37	50,08	51,05	49,90	51,05	384K	37
24/08/2023	0,20%	0,10	50,45	50,95	50,40	51,30	62K	380
23/08/2023	-1,51%	-0,77	50,35	51,12	50,35	51,18	118K	47
22/08/2023	-3,57%	-1,89	51,12	53,01	51,12	53,01	102K	55
21/08/2023	0,55%	0,29	53,01	52,97	52,46	53,23	85K	155
18/08/2023	-0,02%	-0,01	52,72	52,79	52,59	52,91	30K	25
17/08/2023	0,40%	0,21	52,73	52,86	52,65	53,15	44K	27
16/08/2023	-1,09%	-0,58	52,52	53,19	52,47	53,22	60K	26
15/08/2023	-2,50%	-1,36	53,10	54,44	53,10	54,44	111K	44
14/08/2023	1,36%	0,73	54,46	53,72	53,64	54,46	80K	56
11/08/2023	1,07%	0,57	53,73	53,69	53,14	53,73	193K	64
10/08/2023	-1,04%	-0,56	53,16	53,56	53,00	53,85	556K	48
09/08/2023	-1,00%	-0,54	53,72	55,00	53,56	55,00	54K	30
08/08/2023	-1,42%	-0,78	54,26	54,00	53,89	54,58	357K	42
07/08/2023	0,86%	0,47	55,04	55,49	54,94	55,88	104K	433
04/08/2023	-0,96%	-0,53	54,57	54,89	54,51	55,42	121K	37
03/08/2023	2,19%	1,18	55,10	53,30	53,30	55,35	86K	49
02/08/2023	-1,30%	-0,71	53,92	54,63	53,20	57,00	89K	65
01/08/2023	0,83%	0,45	54,63	54,91	54,05	54,97	175K	880
31/07/2023	-0,44%	-0,24	54,18	54,42	54,18	55,10	842K	56
28/07/2023	0,44%	0,24	54,42	54,26	54,15	54,65	44K	49
27/07/2023	-0,86%	-0,47	54,18	55,18	54,13	55,63	74K	837
26/07/2023	1,45%	0,78	54,65	55,04	54,65	55,34	49K	61
25/07/2023	-1,55%	-0,85	53,87	55,18	53,87	55,23	260K	1.456
24/07/2023	-0,31%	-0,17	54,72	54,89	54,72	55,32	179K	90
21/07/2023	-2,85%	-1,61	54,89	57,00	54,89	57,00	218K	91
20/07/2023	2,06%	1,14	56,50	55,32	55,32	56,64	157K	43
19/07/2023	1,21%	0,66	55,36	54,70	54,70	55,72	291K	58
18/07/2023	1,81%	0,97	54,70	53,72	53,58	54,95	145K	76
17/07/2023	3,07%	1,60	53,73	52,13	52,10	54,16	173K	80
14/07/2023	-0,08%	-0,04	52,13	53,75	52,13	54,29	236K	91
13/07/2023	0,56%	0,29	52,17	52,21	52,00	52,58	31K	39
12/07/2023	-0,31%	-0,16	51,88	52,24	51,82	52,43	64K	77
11/07/2023	0,91%	0,47	52,04	51,57	51,57	52,26	36K	45
10/07/2023	-0,88%	-0,46	51,57	51,90	51,57	52,32	203K	155
07/07/2023	-1,31%	-0,69	52,03	52,76	52,00	52,76	66K	53
06/07/2023	0,21%	0,11	52,72	52,61	51,85	52,84	91K	237
05/07/2023	0,61%	0,32	52,61	52,29	51,94	52,85	213K	662
04/07/2023	0,52%	0,27	52,29	52,02	51,79	52,83	38K	126
03/07/2023	1,78%	0,91	52,02	51,23	51,03	53,00	65K	196
30/06/2023	-0,54%	-0,28	51,11	52,39	51,11	52,39	720K	90
29/06/2023	4,77%	2,34	51,39	50,01	50,01	51,61	90K	62
28/06/2023	-0,04%	-0,02	49,05	49,07	48,89	49,88	310K	41
27/06/2023	1,38%	0,67	49,07	48,58	48,15	49,24	97K	261
26/06/2023	0,04%	0,02	48,40	48,38	48,26	49,00	2M	463
23/06/2023	-0,92%	-0,45	48,38	48,83	48,29	49,20	224K	54
22/06/2023	-1,73%	-0,86	48,83	49,69	48,83	49,69	96K	40
21/06/2023	-0,78%	-0,39	49,69	50,30	49,65	50,30	131K	69
20/06/2023	0,18%	0,09	50,08	49,99	49,60	50,31	37K	65
19/06/2023	-1,75%	-0,89	49,99	50,90	48,00	50,91	265K	196
16/06/2023	0,18%	0,09	50,88	51,99	50,76	51,99	213K	676
15/06/2023	0,65%	0,33	50,79	50,81	50,25	50,95	91K	104
14/06/2023	-2,32%	-1,20	50,46	51,70	50,46	51,98	330K	2.513
13/06/2023	1,89%	0,96	51,66	50,70	50,39	52,50	115K	239
12/06/2023	-1,00%	-0,51	50,70	51,22	50,50	52,37	36K	52
09/06/2023	-0,93%	-0,48	51,21	52,61	51,18	52,61	89K	442
07/06/2023	2,58%	1,30	51,69	51,11	50,39	51,84	72K	77
06/06/2023	1,10%	0,55	50,39	50,04	49,90	51,06	83K	39
05/06/2023	-2,39%	-1,22	49,84	51,06	49,84	51,06	38K	63
02/06/2023	2,10%	1,05	51,06	50,21	50,21	51,56	43K	55
01/06/2023	-1,01%	-0,51	50,01	50,38	50,01	50,95	37K	43
31/05/2023	-1,96%	-1,01	50,52	51,53	50,15	51,74	974K	70
30/05/2023	-0,04%	-0,02	51,53	52,35	51,00	52,35	44K	52
29/05/2023	0,57%	0,29	51,55	50,99	50,09	52,13	20K	24
26/05/2023	-0,37%	-0,19	51,26	51,45	51,26	51,95	145K	26
25/05/2023	1,80%	0,91	51,45	50,54	50,54	51,65	432K	63
24/05/2023	-1,35%	-0,69	50,54	51,01	50,40	51,01	13K	23
23/05/2023	0,81%	0,41	51,23	51,35	50,72	52,20	231K	80
22/05/2023	1,70%	0,85	50,82	49,97	49,90	51,07	356K	74
19/05/2023	-	-	49,97	50,50	49,45	50,50	54K	45

Date,Open,High,Low,Close,Volume
29-Nov-23,52.93,53.95,52.93,53.57,2674305
28-Nov-23,53.55,53.55,52.45,52.76,610682
27-Nov-23,52.05,52.63,52.03,52.50,412962
24-Nov-23,52.35,52.68,52.35,52.53,17106
23-Nov-23,52.22,52.35,51.16,52.35,20182
22-Nov-23,52.03,52.48,52.03,52.21,164866
21-Nov-23,51.93,52.37,51.45,52.03,21007
20-Nov-23,52.56,52.56,51.75,51.93,87058
17-Nov-23,52.40,52.70,52.04,52.56,582215
16-Nov-23,52.15,52.15,51.24,51.67,63380
14-Nov-23,50.31,51.50,50.31,51.38,44570
13-Nov-23,50.08,50.62,49.86,49.86,434986
10-Nov-23,50.69,50.69,49.78,50.08,24400
09-Nov-23,50.65,50.65,49.69,49.69,6880
08-Nov-23,50.49,50.49,49.53,50.26,645430
07-Nov-23,50.40,50.40,49.70,49.89,304674
06-Nov-23,51.03,51.17,50.40,50.40,50034
03-Nov-23,49.46,51.19,49.46,50.92,330206
01-Nov-23,49.82,50.00,49.32,49.32,79749
31-Oct-23,50.58,50.58,49.64,49.79,184448
30-Oct-23,48.02,49.92,48.02,49.65,88697
27-Oct-23,48.58,48.73,48.29,48.49,33715
26-Oct-23,48.99,49.75,48.99,49.43,36445
25-Oct-23,48.82,48.93,48.33,48.82,22388
24-Oct-23,49.67,49.80,49.02,49.02,85543
23-Oct-23,50.66,50.71,49.46,49.46,289504
20-Oct-23,51.96,51.96,50.65,50.66,10735
19-Oct-23,52.00,53.04,52.00,52.07,185825
18-Oct-23,52.79,52.80,52.39,52.43,171829
17-Oct-23,53.51,53.51,52.37,52.64,154791
16-Oct-23,52.35,53.18,52.26,52.46,30235
13-Oct-23,51.90,52.27,51.41,52.06,145070
11-Oct-23,50.29,50.56,49.71,50.01,103016
10-Oct-23,51.55,51.55,50.27,50.27,158106
09-Oct-23,51.08,51.09,50.59,50.62,187686
06-Oct-23,50.71,51.35,50.71,51.27,122599
05-Oct-23,50.29,50.87,49.99,50.71,24476
04-Oct-23,49.99,50.12,49.58,49.97,22974
03-Oct-23,50.05,50.10,49.43,49.64,731021
02-Oct-23,51.35,51.45,50.05,50.05,403360
29-Sep-23,51.97,51.97,51.00,51.25,81242
28-Sep-23,51.83,51.90,51.50,51.50,25422
27-Sep-23,51.30,51.76,50.80,51.32,661071
26-Sep-23,51.45,51.45,50.35,50.61,153792
25-Sep-23,51.27,51.63,50.60,51.45,185040
22-Sep-23,52.16,52.17,50.76,51.28,52103
21-Sep-23,52.41,52.92,52.18,52.18,70986
20-Sep-23,52.65,52.94,52.27,52.32,104898
19-Sep-23,52.98,53.02,52.23,52.60,167145
18-Sep-23,52.07,52.92,52.07,52.64,89428
15-Sep-23,52.48,52.54,52.01,52.25,125931
14-Sep-23,53.44,53.44,51.99,52.39,124611
13-Sep-23,52.64,52.78,51.81,51.82,210148
12-Sep-23,51.62,53.05,51.55,52.65,265782
11-Sep-23,50.96,51.41,50.85,50.93,206152
08-Sep-23,50.75,51.24,50.38,50.96,47660
06-Sep-23,51.56,51.56,50.47,51.09,221330
05-Sep-23,50.50,52.64,50.50,51.56,201663
04-Sep-23,51.77,51.77,50.81,51.25,40790
01-Sep-23,51.28,51.78,51.08,51.16,337698
31-Aug-23,50.97,51.50,50.91,51.03,91657
30-Aug-23,50.75,51.02,50.55,50.64,83599
29-Aug-23,51.22,51.37,50.83,50.92,203351
28-Aug-23,50.70,51.38,50.65,50.95,110735
25-Aug-23,51.05,51.05,49.90,50.08,383599
24-Aug-23,50.95,51.30,50.40,50.45,62250
23-Aug-23,51.12,51.18,50.35,50.35,117826
22-Aug-23,53.01,53.01,51.12,51.12,101730
21-Aug-23,52.97,53.23,52.46,53.01,85488
18-Aug-23,52.79,52.91,52.59,52.72,29512
17-Aug-23,52.86,53.15,52.65,52.73,44227
16-Aug-23,53.19,53.22,52.47,52.52,60148
15-Aug-23,54.44,54.44,53.10,53.10,111228
14-Aug-23,53.72,54.46,53.64,54.46,79980
11-Aug-23,53.69,53.73,53.14,53.73,193323
10-Aug-23,53.56,53.85,53.00,53.16,555844
09-Aug-23,55.00,55.00,53.56,53.72,53681
08-Aug-23,54.00,54.58,53.89,54.26,356922
07-Aug-23,55.49,55.88,54.94,55.04,104261
04-Aug-23,54.89,55.42,54.51,54.57,120634
03-Aug-23,53.30,55.35,53.30,55.10,86139
02-Aug-23,54.63,57.00,53.20,53.92,89341
01-Aug-23,54.91,54.97,54.05,54.63,175157
31-Jul-23,54.42,55.10,54.18,54.18,842429
28-Jul-23,54.26,54.65,54.15,54.42,44261
27-Jul-23,55.18,55.63,54.13,54.18,74281
26-Jul-23,55.04,55.34,54.65,54.65,49085
25-Jul-23,55.18,55.23,53.87,53.87,259761
24-Jul-23,54.89,55.32,54.72,54.72,179051
21-Jul-23,57.00,57.00,54.89,54.89,217749
20-Jul-23,55.32,56.64,55.32,56.50,156986
19-Jul-23,54.70,55.72,54.70,55.36,291184
18-Jul-23,53.72,54.95,53.58,54.70,145391
17-Jul-23,52.13,54.16,52.10,53.73,172622
14-Jul-23,53.75,54.29,52.13,52.13,236336
13-Jul-23,52.21,52.58,52.00,52.17,30944
12-Jul-23,52.24,52.43,51.82,51.88,63632
11-Jul-23,51.57,52.26,51.57,52.04,35675
10-Jul-23,51.90,52.32,51.57,51.57,203135
07-Jul-23,52.76,52.76,52.00,52.03,66087
06-Jul-23,52.61,52.84,51.85,52.72,90642
05-Jul-23,52.29,52.85,51.94,52.61,213171
04-Jul-23,52.02,52.83,51.79,52.29,38125
03-Jul-23,51.23,53.00,51.03,52.02,64545
30-Jun-23,52.39,52.39,51.11,51.11,720272
29-Jun-23,50.01,51.61,50.01,51.39,90434
28-Jun-23,49.07,49.88,48.89,49.05,310309
27-Jun-23,48.58,49.24,48.15,49.07,96937
26-Jun-23,48.38,49.00,48.26,48.40,1560414
23-Jun-23,48.83,49.20,48.29,48.38,223678
22-Jun-23,49.69,49.69,48.83,48.83,96415
21-Jun-23,50.30,50.30,49.65,49.69,131240
20-Jun-23,49.99,50.31,49.60,50.08,36885
19-Jun-23,50.90,50.91,48.00,49.99,264986
16-Jun-23,51.99,51.99,50.76,50.88,212718
15-Jun-23,50.81,50.95,50.25,50.79,91341
14-Jun-23,51.70,51.98,50.46,50.46,330026
13-Jun-23,50.70,52.50,50.39,51.66,114729
12-Jun-23,51.22,52.37,50.50,50.70,35755
09-Jun-23,52.61,52.61,51.18,51.21,89278
07-Jun-23,51.11,51.84,50.39,51.69,71605
06-Jun-23,50.04,51.06,49.90,50.39,82983
05-Jun-23,51.06,51.06,49.84,49.84,37857
02-Jun-23,50.21,51.56,50.21,51.06,42771
01-Jun-23,50.38,50.95,50.01,50.01,36535
31-May-23,51.53,51.74,50.15,50.52,974494
30-May-23,52.35,52.35,51.00,51.53,44275
29-May-23,50.99,52.13,50.09,51.55,20249
26-May-23,51.45,51.95,51.26,51.26,145031
25-May-23,50.54,51.65,50.54,51.45,432190
24-May-23,51.01,51.01,50.40,50.54,13429
23-May-23,51.35,52.20,50.72,51.23,230598
22-May-23,49.97,51.07,49.90,50.82,356380
19-May-23,50.50,50.50,49.45,49.97,53948

*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