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
26/07/2024	0,72%	0,61	85,46	84,48	84,42	85,48	702K	13
25/07/2024	0,41%	0,35	84,85	84,07	84,07	85,53	549K	27
24/07/2024	1,15%	0,96	84,50	83,54	83,38	84,71	267K	33
23/07/2024	1,53%	1,26	83,54	82,90	82,90	83,68	2M	107
22/07/2024	-0,87%	-0,72	82,28	82,56	81,60	82,56	21K	16
19/07/2024	0,10%	0,08	83,00	82,05	82,05	83,22	98K	13
18/07/2024	-0,69%	-0,58	82,92	84,02	82,49	84,02	103K	24
17/07/2024	1,79%	1,47	83,50	82,33	82,33	83,72	11M	249
16/07/2024	4,27%	3,36	82,03	78,85	78,67	82,03	213K	46
15/07/2024	2,46%	1,89	78,67	76,79	76,79	79,50	4M	96
12/07/2024	-6,09%	-4,98	76,78	80,49	76,00	80,49	334K	130
11/07/2024	1,20%	0,97	81,76	80,27	80,27	82,24	151K	16
10/07/2024	-0,16%	-0,13	80,79	80,97	80,31	80,97	133K	13
09/07/2024	0,22%	0,18	80,92	80,74	80,39	81,52	830K	35
08/07/2024	-0,86%	-0,70	80,74	81,44	80,62	82,10	1M	36
05/07/2024	-2,79%	-2,34	81,44	83,95	81,07	83,95	215K	54
04/07/2024	-1,38%	-1,17	83,78	82,30	82,27	83,97	21K	9
03/07/2024	-1,79%	-1,55	84,95	86,17	83,94	86,17	83K	17
02/07/2024	0,96%	0,82	86,50	85,68	85,42	86,50	87K	18
01/07/2024	3,09%	2,57	85,68	83,11	83,11	85,68	138K	26
28/06/2024	4,96%	3,93	83,11	81,29	80,43	83,11	262K	73
27/06/2024	0,37%	0,29	79,18	77,90	77,90	79,29	39K	11
26/06/2024	0,61%	0,48	78,89	78,42	78,42	79,10	75K	39
25/06/2024	-1,75%	-1,40	78,41	79,65	78,41	79,76	62K	16
24/06/2024	0,67%	0,53	79,81	78,81	78,81	80,15	240K	13
21/06/2024	-1,49%	-1,20	79,28	80,49	78,36	80,49	58K	17
20/06/2024	-0,01%	-0,01	80,48	79,69	79,69	80,48	63K	18
19/06/2024	0,40%	0,32	80,49	80,25	79,81	81,00	19K	13
18/06/2024	1,52%	1,20	80,17	78,97	78,97	80,17	717K	40
17/06/2024	2,89%	2,22	78,97	76,75	76,75	79,00	194K	20
14/06/2024	-0,53%	-0,41	76,75	76,39	76,36	77,25	516K	14
13/06/2024	-0,49%	-0,38	77,16	77,01	76,60	77,32	102K	19
12/06/2024	1,12%	0,86	77,54	77,57	77,27	78,40	73K	18
11/06/2024	-1,19%	-0,92	76,68	77,60	75,74	77,60	405K	19
10/06/2024	-0,41%	-0,32	77,60	77,89	77,10	78,24	58K	17
07/06/2024	2,63%	2,00	77,92	76,50	76,50	77,92	29K	31
06/06/2024	-2,16%	-1,68	75,92	76,68	75,60	77,47	124K	27
05/06/2024	0,08%	0,06	77,60	77,59	77,16	77,62	31K	35
04/06/2024	0,19%	0,15	77,54	77,79	77,32	77,79	5K	7
03/06/2024	-1,02%	-0,80	77,39	78,24	76,75	78,69	668K	37
31/05/2024	2,04%	1,56	78,19	77,57	77,44	78,19	184K	20
29/05/2024	-0,18%	-0,14	76,63	76,77	76,06	76,77	86K	14
28/05/2024	-2,00%	-1,57	76,77	77,37	76,45	77,51	263K	35
27/05/2024	0,85%	0,66	78,34	78,61	77,87	78,61	625	3
24/05/2024	1,00%	0,77	77,68	77,49	77,30	77,78	107K	22
23/05/2024	-1,91%	-1,50	76,91	78,41	76,78	78,41	178K	17
22/05/2024	-1,96%	-1,57	78,41	78,79	78,12	78,87	121K	22
21/05/2024	3,67%	2,83	79,98	77,82	77,50	79,98	9K	20
20/05/2024	-0,67%	-0,52	77,15	78,64	77,15	78,68	256K	68
17/05/2024	-1,10%	-0,86	77,67	78,53	77,67	78,53	68K	15
16/05/2024	-1,75%	-1,40	78,53	79,93	78,45	79,93	124K	18
15/05/2024	0,85%	0,67	79,93	80,13	79,44	80,34	38K	16
14/05/2024	0,53%	0,42	79,26	78,85	78,85	79,36	10K	11
13/05/2024	-1,45%	-1,16	78,84	80,16	78,80	80,16	90K	307
10/05/2024	1,82%	1,43	80,00	79,13	79,01	80,00	63K	13
09/05/2024	0,42%	0,33	78,57	79,13	78,14	79,13	92K	21
08/05/2024	2,74%	2,09	78,24	76,16	76,16	78,24	165K	14
07/05/2024	-0,12%	-0,09	76,15	76,36	76,10	76,61	60K	23
06/05/2024	0,89%	0,67	76,24	76,36	75,82	77,11	643K	323
03/05/2024	-1,31%	-1,00	75,57	76,15	74,99	76,45	634K	17
02/05/2024	-0,69%	-0,53	76,57	77,23	75,84	77,23	304K	25
30/04/2024	0,78%	0,60	77,10	80,00	76,96	80,00	16K	32
29/04/2024	-0,49%	-0,38	76,50	76,10	75,96	77,16	557K	345
26/04/2024	-0,90%	-0,70	76,88	77,58	76,47	77,58	51K	15
25/04/2024	-0,67%	-0,52	77,58	78,24	77,11	78,24	71K	15
24/04/2024	0,22%	0,17	78,10	77,93	77,93	78,30	61K	13
23/04/2024	-1,15%	-0,91	77,93	78,94	77,92	79,57	69K	25
22/04/2024	1,05%	0,82	78,84	78,15	78,15	79,39	126K	18
19/04/2024	1,14%	0,88	78,02	75,59	75,59	79,00	53K	18
18/04/2024	2,76%	2,07	77,14	75,39	75,07	77,60	113K	33
17/04/2024	0,97%	0,72	75,07	72,86	72,86	75,17	107K	21
16/04/2024	0,54%	0,40	74,35	74,62	73,42	74,62	105K	13
15/04/2024	2,35%	1,70	73,95	73,00	73,00	74,97	93K	21
12/04/2024	-0,11%	-0,08	72,25	71,26	71,26	73,17	105K	33
11/04/2024	-0,03%	-0,02	72,33	70,90	70,90	72,72	120K	45
10/04/2024	0,39%	0,28	72,35	71,39	71,39	72,36	38K	40
09/04/2024	-1,07%	-0,78	72,07	72,15	71,32	72,15	604K	30
08/04/2024	0,00%	0,00	72,85	72,55	72,43	72,93	51K	11
05/04/2024	1,63%	1,17	72,85	71,68	71,46	72,85	83K	20
04/04/2024	-0,43%	-0,31	71,68	70,51	70,51	72,50	20K	9
03/04/2024	-0,57%	-0,41	71,99	72,50	71,70	73,42	683K	18
02/04/2024	-0,66%	-0,48	72,40	72,60	72,33	73,00	30K	21
01/04/2024	0,15%	0,11	72,88	72,90	72,68	73,20	13K	21
28/03/2024	1,88%	1,34	72,77	72,00	72,00	72,77	72K	24
27/03/2024	2,59%	1,80	71,43	70,14	70,14	71,43	78K	21
26/03/2024	-1,19%	-0,84	69,63	70,47	69,63	71,00	23K	18
25/03/2024	-1,99%	-1,43	70,47	71,43	70,38	71,43	32K	16
22/03/2024	0,04%	0,03	71,90	72,45	71,58	72,45	138K	14
21/03/2024	0,48%	0,34	71,87	71,26	71,26	72,25	47K	410
20/03/2024	-0,06%	-0,04	71,53	71,12	70,77	71,53	63K	18
19/03/2024	-0,58%	-0,42	71,57	72,94	71,51	72,94	1M	142
18/03/2024	-0,04%	-0,03	71,99	72,02	71,82	72,49	1M	27
15/03/2024	1,02%	0,73	72,02	71,29	71,29	72,43	4M	62
14/03/2024	-1,52%	-1,10	71,29	72,24	71,29	72,24	18K	11
13/03/2024	0,56%	0,40	72,39	72,43	71,99	72,67	439K	15
12/03/2024	1,52%	1,08	71,99	71,15	71,15	72,33	110K	19
11/03/2024	-0,53%	-0,38	70,91	73,83	70,34	73,83	123K	84
08/03/2024	1,22%	0,86	71,29	70,43	70,43	71,67	80K	23
07/03/2024	-0,24%	-0,17	70,43	70,60	70,43	71,01	58K	20
06/03/2024	0,89%	0,62	70,60	69,98	69,70	70,85	26K	28
05/03/2024	1,29%	0,89	69,98	69,92	68,19	70,66	78K	32
04/03/2024	1,01%	0,69	69,09	68,36	67,86	69,70	79K	32
01/03/2024	-0,64%	-0,44	68,40	68,85	68,29	68,91	43K	33
29/02/2024	1,68%	1,14	68,84	68,47	68,44	69,11	33K	31
28/02/2024	0,07%	0,05	67,70	68,39	67,70	68,74	67K	20
27/02/2024	-0,50%	-0,34	67,65	68,13	67,34	68,13	935K	46
26/02/2024	1,27%	0,85	67,99	67,07	66,94	67,99	51K	29
23/02/2024	1,45%	0,96	67,14	66,77	66,50	67,30	157K	27
22/02/2024	3,39%	2,17	66,18	64,98	64,98	66,53	90K	125
21/02/2024	0,30%	0,19	64,01	63,49	63,49	64,97	31K	19
20/02/2024	-0,82%	-0,53	63,82	64,34	63,75	64,34	27K	17
19/02/2024	-0,17%	-0,11	64,35	64,46	63,74	64,46	53K	12
16/02/2024	-0,29%	-0,19	64,46	64,36	64,13	65,00	188K	27
15/02/2024	7,45%	4,48	64,65	60,32	60,32	65,05	62K	35
14/02/2024	1,54%	0,91	60,17	59,76	59,76	60,26	48K	13
09/02/2024	-2,08%	-1,26	59,26	59,60	59,19	59,65	82K	14
08/02/2024	0,40%	0,24	60,52	60,10	60,07	60,52	299K	21
07/02/2024	1,17%	0,70	60,28	59,88	59,48	60,36	16K	17
06/02/2024	-1,60%	-0,97	59,58	60,20	59,58	60,55	38K	18
05/02/2024	-0,93%	-0,57	60,55	61,12	60,55	61,31	17K	14
02/02/2024	2,53%	1,51	61,12	60,29	59,39	61,31	17K	17
01/02/2024	-4,30%	-2,68	59,61	61,90	59,41	61,90	364K	28
31/01/2024	-1,49%	-0,94	62,29	63,23	62,29	63,41	29K	21
30/01/2024	1,85%	1,15	63,23	62,08	62,08	63,45	528K	31
29/01/2024	0,47%	0,29	62,08	60,87	60,87	62,35	64K	19
26/01/2024	0,82%	0,50	61,79	61,45	61,29	61,87	10K	10
25/01/2024	0,67%	0,41	61,29	61,45	60,74	61,45	24K	13
24/01/2024	0,25%	0,15	60,88	60,76	60,73	61,64	29K	17
23/01/2024	0,65%	0,39	60,73	60,77	60,19	60,93	129K	17
22/01/2024	2,24%	1,32	60,34	59,02	59,02	60,62	26K	39
19/01/2024	3,20%	1,83	59,02	57,02	57,02	59,17	58K	49
18/01/2024	-0,40%	-0,23	57,19	57,45	57,10	57,61	13K	28
17/01/2024	0,02%	0,01	57,42	57,40	57,40	57,97	22K	29
16/01/2024	-	-	57,41	58,16	56,69	58,16	52K	73

Date,Open,High,Low,Close,Volume
26-Jul-24,84.48,85.48,84.42,85.46,701676
25-Jul-24,84.07,85.53,84.07,84.85,549325
24-Jul-24,83.54,84.71,83.38,84.50,267097
23-Jul-24,82.90,83.68,82.90,83.54,1880122
22-Jul-24,82.56,82.56,81.60,82.28,21473
19-Jul-24,82.05,83.22,82.05,83.00,98002
18-Jul-24,84.02,84.02,82.49,82.92,102889
17-Jul-24,82.33,83.72,82.33,83.50,11169187
16-Jul-24,78.85,82.03,78.67,82.03,212669
15-Jul-24,76.79,79.50,76.79,78.67,4149980
12-Jul-24,80.49,80.49,76.00,76.78,333785
11-Jul-24,80.27,82.24,80.27,81.76,150609
10-Jul-24,80.97,80.97,80.31,80.79,133430
09-Jul-24,80.74,81.52,80.39,80.92,829751
08-Jul-24,81.44,82.10,80.62,80.74,1060074
05-Jul-24,83.95,83.95,81.07,81.44,214885
04-Jul-24,82.30,83.97,82.27,83.78,21329
03-Jul-24,86.17,86.17,83.94,84.95,83053
02-Jul-24,85.68,86.50,85.42,86.50,86575
01-Jul-24,83.11,85.68,83.11,85.68,137871
28-Jun-24,81.29,83.11,80.43,83.11,262256
27-Jun-24,77.90,79.29,77.90,79.18,38920
26-Jun-24,78.42,79.10,78.42,78.89,74993
25-Jun-24,79.65,79.76,78.41,78.41,61977
24-Jun-24,78.81,80.15,78.81,79.81,240053
21-Jun-24,80.49,80.49,78.36,79.28,58341
20-Jun-24,79.69,80.48,79.69,80.48,62834
19-Jun-24,80.25,81.00,79.81,80.49,19363
18-Jun-24,78.97,80.17,78.97,80.17,716527
17-Jun-24,76.75,79.00,76.75,78.97,193710
14-Jun-24,76.39,77.25,76.36,76.75,516060
13-Jun-24,77.01,77.32,76.60,77.16,102069
12-Jun-24,77.57,78.40,77.27,77.54,73295
11-Jun-24,77.60,77.60,75.74,76.68,404535
10-Jun-24,77.89,78.24,77.10,77.60,58105
07-Jun-24,76.50,77.92,76.50,77.92,29224
06-Jun-24,76.68,77.47,75.60,75.92,124322
05-Jun-24,77.59,77.62,77.16,77.60,30961
04-Jun-24,77.79,77.79,77.32,77.54,5118
03-Jun-24,78.24,78.69,76.75,77.39,667822
31-May-24,77.57,78.19,77.44,78.19,184390
29-May-24,76.77,76.77,76.06,76.63,85719
28-May-24,77.37,77.51,76.45,76.77,263490
27-May-24,78.61,78.61,77.87,78.34,625
24-May-24,77.49,77.78,77.30,77.68,107456
23-May-24,78.41,78.41,76.78,76.91,178363
22-May-24,78.79,78.87,78.12,78.41,121364
21-May-24,77.82,79.98,77.50,79.98,9459
20-May-24,78.64,78.68,77.15,77.15,256083
17-May-24,78.53,78.53,77.67,77.67,67784
16-May-24,79.93,79.93,78.45,78.53,123679
15-May-24,80.13,80.34,79.44,79.93,37878
14-May-24,78.85,79.36,78.85,79.26,9981
13-May-24,80.16,80.16,78.80,78.84,89920
10-May-24,79.13,80.00,79.01,80.00,62848
09-May-24,79.13,79.13,78.14,78.57,91916
08-May-24,76.16,78.24,76.16,78.24,165077
07-May-24,76.36,76.61,76.10,76.15,59836
06-May-24,76.36,77.11,75.82,76.24,642665
03-May-24,76.15,76.45,74.99,75.57,633510
02-May-24,77.23,77.23,75.84,76.57,304427
30-Apr-24,80.00,80.00,76.96,77.10,15597
29-Apr-24,76.10,77.16,75.96,76.50,556568
26-Apr-24,77.58,77.58,76.47,76.88,50896
25-Apr-24,78.24,78.24,77.11,77.58,70964
24-Apr-24,77.93,78.30,77.93,78.10,61149
23-Apr-24,78.94,79.57,77.92,77.93,68932
22-Apr-24,78.15,79.39,78.15,78.84,126324
19-Apr-24,75.59,79.00,75.59,78.02,52540
18-Apr-24,75.39,77.60,75.07,77.14,112819
17-Apr-24,72.86,75.17,72.86,75.07,106919
16-Apr-24,74.62,74.62,73.42,74.35,104769
15-Apr-24,73.00,74.97,73.00,73.95,92599
12-Apr-24,71.26,73.17,71.26,72.25,104936
11-Apr-24,70.90,72.72,70.90,72.33,120498
10-Apr-24,71.39,72.36,71.39,72.35,37810
09-Apr-24,72.15,72.15,71.32,72.07,603611
08-Apr-24,72.55,72.93,72.43,72.85,50785
05-Apr-24,71.68,72.85,71.46,72.85,83384
04-Apr-24,70.51,72.50,70.51,71.68,20232
03-Apr-24,72.50,73.42,71.70,71.99,682533
02-Apr-24,72.60,73.00,72.33,72.40,30497
01-Apr-24,72.90,73.20,72.68,72.88,13043
28-Mar-24,72.00,72.77,72.00,72.77,71620
27-Mar-24,70.14,71.43,70.14,71.43,77558
26-Mar-24,70.47,71.00,69.63,69.63,22734
25-Mar-24,71.43,71.43,70.38,70.47,32190
22-Mar-24,72.45,72.45,71.58,71.90,138350
21-Mar-24,71.26,72.25,71.26,71.87,46724
20-Mar-24,71.12,71.53,70.77,71.53,63309
19-Mar-24,72.94,72.94,71.51,71.57,1032196
18-Mar-24,72.02,72.49,71.82,71.99,1041545
15-Mar-24,71.29,72.43,71.29,72.02,3665436
14-Mar-24,72.24,72.24,71.29,71.29,18108
13-Mar-24,72.43,72.67,71.99,72.39,438900
12-Mar-24,71.15,72.33,71.15,71.99,109690
11-Mar-24,73.83,73.83,70.34,70.91,122587
08-Mar-24,70.43,71.67,70.43,71.29,80292
07-Mar-24,70.60,71.01,70.43,70.43,58479
06-Mar-24,69.98,70.85,69.70,70.60,26298
05-Mar-24,69.92,70.66,68.19,69.98,77501
04-Mar-24,68.36,69.70,67.86,69.09,78599
01-Mar-24,68.85,68.91,68.29,68.40,43197
29-Feb-24,68.47,69.11,68.44,68.84,33049
28-Feb-24,68.39,68.74,67.70,67.70,66562
27-Feb-24,68.13,68.13,67.34,67.65,934619
26-Feb-24,67.07,67.99,66.94,67.99,50694
23-Feb-24,66.77,67.30,66.50,67.14,157426
22-Feb-24,64.98,66.53,64.98,66.18,89631
21-Feb-24,63.49,64.97,63.49,64.01,30820
20-Feb-24,64.34,64.34,63.75,63.82,26958
19-Feb-24,64.46,64.46,63.74,64.35,52864
16-Feb-24,64.36,65.00,64.13,64.46,187573
15-Feb-24,60.32,65.05,60.32,64.65,61762
14-Feb-24,59.76,60.26,59.76,60.17,48089
09-Feb-24,59.60,59.65,59.19,59.26,81976
08-Feb-24,60.10,60.52,60.07,60.52,299252
07-Feb-24,59.88,60.36,59.48,60.28,15852
06-Feb-24,60.20,60.55,59.58,59.58,38279
05-Feb-24,61.12,61.31,60.55,60.55,17012
02-Feb-24,60.29,61.31,59.39,61.12,16626
01-Feb-24,61.90,61.90,59.41,59.61,363886
31-Jan-24,63.23,63.41,62.29,62.29,29138
30-Jan-24,62.08,63.45,62.08,63.23,528248
29-Jan-24,60.87,62.35,60.87,62.08,63707
26-Jan-24,61.45,61.87,61.29,61.79,10376
25-Jan-24,61.45,61.45,60.74,61.29,24401
24-Jan-24,60.76,61.64,60.73,60.88,29478
23-Jan-24,60.77,60.93,60.19,60.73,128946
22-Jan-24,59.02,60.62,59.02,60.34,25873
19-Jan-24,57.02,59.17,57.02,59.02,58171
18-Jan-24,57.45,57.61,57.10,57.19,13189
17-Jan-24,57.40,57.97,57.40,57.42,22172
16-Jan-24,58.16,58.16,56.69,57.41,51780

*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