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
29/04/2025	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	4,22%	4,49	110,83	106,34	106,20	110,83	1M	88
13/12/2024	-0,62%	-0,66	106,34	107,00	105,77	107,25	2M	70
12/12/2024	-0,41%	-0,44	107,00	106,00	105,20	107,91	310K	53
11/12/2024	-1,85%	-2,02	107,44	106,99	106,99	110,23	659K	65
10/12/2024	-2,27%	-2,54	109,46	114,49	108,97	114,49	691K	102
09/12/2024	-0,99%	-1,12	112,00	112,00	110,40	112,90	219K	69
06/12/2024	2,00%	2,22	113,12	113,00	111,27	113,19	488K	34
05/12/2024	0,00%	0,00	110,90	110,27	109,08	111,71	384K	304
04/12/2024	-1,64%	-1,85	110,90	112,80	109,90	112,80	296K	60
03/12/2024	-1,53%	-1,75	112,75	114,38	112,50	114,99	2M	89
02/12/2024	-0,09%	-0,10	114,50	114,67	113,41	116,50	492K	280
29/11/2024	-1,72%	-2,01	114,60	116,62	114,24	119,07	1M	1.063
28/11/2024	0,34%	0,39	116,61	115,43	111,00	118,63	2M	402
27/11/2024	2,98%	3,36	116,22	113,99	112,14	116,22	822K	230
26/11/2024	0,32%	0,36	112,86	113,50	110,78	114,07	434K	97
25/11/2024	1,63%	1,80	112,50	111,81	109,71	112,50	502K	1.091
22/11/2024	1,59%	1,73	110,70	109,36	108,58	110,70	531K	47
21/11/2024	1,98%	2,12	108,97	107,55	107,48	110,66	381K	62
19/11/2024	0,05%	0,05	106,85	105,52	105,49	107,10	359K	85
18/11/2024	0,77%	0,82	106,80	107,01	105,82	107,79	187K	91
14/11/2024	0,13%	0,14	105,98	105,84	105,00	105,98	199K	27
13/11/2024	1,20%	1,25	105,84	102,49	102,49	107,55	114K	89
12/11/2024	-0,12%	-0,13	104,59	104,72	104,25	105,50	339K	52
11/11/2024	4,23%	4,25	104,72	102,00	102,00	105,81	264K	50
08/11/2024	1,11%	1,10	100,47	100,96	99,83	101,05	58K	73
07/11/2024	-3,09%	-3,17	99,37	101,48	98,69	102,99	91K	91
06/11/2024	11,87%	10,88	102,54	100,00	100,00	105,50	373K	95
05/11/2024	-0,87%	-0,80	91,66	92,06	91,50	92,66	56K	34
04/11/2024	-2,25%	-2,13	92,46	94,00	91,08	94,00	164K	40
01/11/2024	0,03%	0,03	94,59	94,68	94,50	95,10	258K	23
31/10/2024	0,15%	0,14	94,56	94,26	93,78	94,76	395K	36
30/10/2024	0,27%	0,25	94,42	92,28	92,28	95,60	84K	26
29/10/2024	0,32%	0,30	94,17	93,64	93,47	94,68	114K	75
28/10/2024	1,59%	1,47	93,87	91,01	91,01	93,87	328K	47
25/10/2024	-0,51%	-0,47	92,40	92,87	91,91	93,51	562K	26
24/10/2024	0,78%	0,72	92,87	92,61	91,96	92,87	104K	34
23/10/2024	-0,61%	-0,57	92,15	92,04	91,08	92,87	187K	69
22/10/2024	1,66%	1,51	92,72	91,53	91,16	92,78	199K	28
21/10/2024	-0,65%	-0,60	91,21	91,81	90,99	92,11	213K	56
18/10/2024	0,53%	0,48	91,81	91,33	90,54	91,89	210K	61
17/10/2024	1,67%	1,50	91,33	90,52	90,52	91,71	125K	33
16/10/2024	0,31%	0,28	89,83	90,15	89,55	90,86	616K	42
15/10/2024	3,04%	2,64	89,55	86,90	86,90	90,00	184K	50
14/10/2024	0,93%	0,80	86,91	86,11	85,96	88,49	143K	52
11/10/2024	7,32%	5,87	86,11	82,28	82,28	86,88	26M	717
10/10/2024	-	-	80,24	80,32	80,24	81,21	7M	195

Date,Open,High,Low,Close,Volume
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
13-Dec-24,107.00,107.25,105.77,106.34,2261041
12-Dec-24,106.00,107.91,105.20,107.00,309724
11-Dec-24,106.99,110.23,106.99,107.44,658738
10-Dec-24,114.49,114.49,108.97,109.46,691441
09-Dec-24,112.00,112.90,110.40,112.00,219468
06-Dec-24,113.00,113.19,111.27,113.12,488403
05-Dec-24,110.27,111.71,109.08,110.90,383544
04-Dec-24,112.80,112.80,109.90,110.90,296414
03-Dec-24,114.38,114.99,112.50,112.75,1743284
02-Dec-24,114.67,116.50,113.41,114.50,491595
29-Nov-24,116.62,119.07,114.24,114.60,1102617
28-Nov-24,115.43,118.63,111.00,116.61,1742106
27-Nov-24,113.99,116.22,112.14,116.22,822178
26-Nov-24,113.50,114.07,110.78,112.86,434128
25-Nov-24,111.81,112.50,109.71,112.50,501890
22-Nov-24,109.36,110.70,108.58,110.70,530765
21-Nov-24,107.55,110.66,107.48,108.97,381028
19-Nov-24,105.52,107.10,105.49,106.85,358918
18-Nov-24,107.01,107.79,105.82,106.80,187262
14-Nov-24,105.84,105.98,105.00,105.98,199467
13-Nov-24,102.49,107.55,102.49,105.84,113521
12-Nov-24,104.72,105.50,104.25,104.59,338858
11-Nov-24,102.00,105.81,102.00,104.72,263650
08-Nov-24,100.96,101.05,99.83,100.47,57829
07-Nov-24,101.48,102.99,98.69,99.37,91390
06-Nov-24,100.00,105.50,100.00,102.54,372611
05-Nov-24,92.06,92.66,91.50,91.66,56153
04-Nov-24,94.00,94.00,91.08,92.46,163764
01-Nov-24,94.68,95.10,94.50,94.59,258383
31-Oct-24,94.26,94.76,93.78,94.56,395050
30-Oct-24,92.28,95.60,92.28,94.42,84495
29-Oct-24,93.64,94.68,93.47,94.17,113677
28-Oct-24,91.01,93.87,91.01,93.87,327783
25-Oct-24,92.87,93.51,91.91,92.40,562214
24-Oct-24,92.61,92.87,91.96,92.87,104214
23-Oct-24,92.04,92.87,91.08,92.15,186889
22-Oct-24,91.53,92.78,91.16,92.72,199389
21-Oct-24,91.81,92.11,90.99,91.21,212775
18-Oct-24,91.33,91.89,90.54,91.81,209597
17-Oct-24,90.52,91.71,90.52,91.33,125119
16-Oct-24,90.15,90.86,89.55,89.83,616337
15-Oct-24,86.90,90.00,86.90,89.55,183970
14-Oct-24,86.11,88.49,85.96,86.91,143343
11-Oct-24,82.28,86.88,82.28,86.11,26430777
10-Oct-24,80.32,81.21,80.24,80.24,6743082

*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