Cotação atual, histórico e gráfico do papel: WGBA34

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 WGBA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	0,00%	0,00	49,10	49,23	49,10	49,23	196	3
28/11/2023	-0,53%	-0,26	49,10	49,36	48,50	49,36	11K	10
27/11/2023	-2,28%	-1,15	49,36	50,55	49,36	50,55	17K	9
24/11/2023	1,02%	0,51	50,51	50,78	50,51	50,84	10K	5
23/11/2023	-2,44%	-1,25	50,00	50,30	48,79	50,30	20K	11
22/11/2023	0,06%	0,03	51,25	51,30	51,25	51,30	102	2
21/11/2023	0,33%	0,17	51,22	51,30	50,39	51,75	7K	11
20/11/2023	-1,54%	-0,80	51,05	51,00	50,48	51,05	11K	5
17/11/2023	2,69%	1,36	51,85	51,50	51,35	51,85	515	5
16/11/2023	-0,84%	-0,43	50,49	50,90	50,49	50,90	101	2
14/11/2023	2,04%	1,02	50,92	49,90	49,55	50,92	647	3

13/11/2023	-1,96%	-1,00	49,90	50,04	49,70	50,04	1K	4
10/11/2023	0,67%	0,34	50,90	57,62	50,90	57,62	2K	8
09/11/2023	-2,77%	-1,44	50,56	52,00	50,56	52,01	3K	7
08/11/2023	-1,68%	-0,89	52,00	52,89	52,00	52,89	11K	4
07/11/2023	-1,14%	-0,61	52,89	53,50	52,89	53,50	265	3
06/11/2023	-1,47%	-0,80	53,50	55,39	53,45	55,39	591	6
03/11/2023	4,93%	2,55	54,30	52,84	52,84	54,30	14K	6
01/11/2023	-3,00%	-1,60	51,75	52,00	51,01	52,00	12K	5
31/10/2023	0,00%	0,00	53,35	52,75	52,75	53,35	688	3
30/10/2023	0,28%	0,15	53,35	52,00	52,00	53,35	32K	4
27/10/2023	-2,56%	-1,40	53,20	52,85	52,85	53,20	2K	2
24/10/2023	-2,76%	-1,55	54,60	54,60	54,60	54,60	109	1
23/10/2023	5,35%	2,85	56,15	56,25	56,03	56,25	118K	5
20/10/2023	-1,30%	-0,70	53,30	53,45	52,00	53,45	41K	14
18/10/2023	-6,44%	-3,72	54,00	56,82	54,00	56,82	821	7
16/10/2023	-2,25%	-1,33	57,72	59,05	56,89	59,05	635	6
13/10/2023	3,60%	2,05	59,05	61,45	58,92	61,88	64K	8
11/10/2023	1,17%	0,66	57,00	59,31	57,00	59,31	73K	7
10/10/2023	-1,26%	-0,72	56,34	56,76	56,34	57,24	57K	3
09/10/2023	1,60%	0,90	57,06	56,16	56,16	57,06	6K	4
06/10/2023	-2,92%	-1,69	56,16	56,95	56,16	56,95	507	2
05/10/2023	1,07%	0,61	57,85	57,24	57,24	57,99	462	4
04/10/2023	-1,34%	-0,78	57,24	58,00	57,24	58,00	230	4
03/10/2023	3,31%	1,86	58,02	57,18	57,18	58,02	1K	4
02/10/2023	1,56%	0,86	56,16	55,38	55,38	56,28	2K	3
29/09/2023	4,54%	2,40	55,30	52,90	52,90	55,70	3K	6
28/09/2023	-0,28%	-0,15	52,90	53,05	52,90	53,05	688	3
27/09/2023	0,40%	0,21	53,05	52,80	52,80	53,05	848	2
25/09/2023	0,36%	0,19	52,84	52,59	52,59	52,84	2K	6
22/09/2023	-1,68%	-0,90	52,65	53,00	52,22	53,00	51K	18
20/09/2023	-0,93%	-0,50	53,55	53,90	53,35	53,90	859	8
19/09/2023	-0,18%	-0,10	54,05	54,30	54,03	54,30	432	3
18/09/2023	-0,28%	-0,15	54,15	54,30	53,60	54,30	17K	6
15/09/2023	0,00%	0,00	54,30	55,39	54,30	55,39	2K	3
14/09/2023	1,50%	0,80	54,30	54,30	54,30	54,30	108	1
13/09/2023	0,83%	0,44	53,50	53,01	53,00	53,90	12K	5
12/09/2023	0,11%	0,06	53,06	53,06	53,06	53,06	530	1
11/09/2023	-3,55%	-1,95	53,00	54,95	53,00	54,95	181K	15
08/09/2023	-1,70%	-0,95	54,95	55,50	54,70	55,50	11K	10
06/09/2023	-1,93%	-1,10	55,90	58,14	55,90	58,14	7K	6
05/09/2023	-1,72%	-1,00	57,00	58,08	57,00	58,44	59K	17
04/09/2023	-0,51%	-0,30	58,00	59,75	58,00	59,75	15K	9
01/09/2023	-4,43%	-2,70	58,30	61,97	58,30	61,97	54K	25
31/08/2023	-1,68%	-1,04	61,00	62,73	61,00	62,73	1K	3
30/08/2023	1,17%	0,72	62,04	62,04	62,04	62,04	7K	4
29/08/2023	0,21%	0,13	61,32	61,32	61,32	61,32	61	1
28/08/2023	-0,79%	-0,49	61,19	61,68	61,19	61,68	491	6
25/08/2023	-0,68%	-0,42	61,68	62,10	59,00	62,10	193K	18
24/08/2023	-4,30%	-2,79	62,10	64,50	62,10	64,50	27K	13
23/08/2023	-0,78%	-0,51	64,89	64,80	63,91	64,89	17K	8
22/08/2023	-1,03%	-0,68	65,40	66,08	64,50	66,08	11K	9
21/08/2023	-0,53%	-0,35	66,08	66,00	65,73	66,43	8K	11
18/08/2023	-3,46%	-2,38	66,43	67,40	66,40	67,40	29K	13
17/08/2023	-2,22%	-1,56	68,81	69,99	68,81	69,99	3K	10
16/08/2023	-1,65%	-1,18	70,37	71,05	70,37	71,05	915	2
15/08/2023	-0,97%	-0,70	71,55	72,24	71,55	72,24	931	3
14/08/2023	1,49%	1,06	72,25	72,25	72,25	72,25	72	1
11/08/2023	-0,01%	-0,01	71,19	71,20	71,19	71,20	355	2
10/08/2023	-0,96%	-0,69	71,20	71,20	71,20	71,20	213	1
09/08/2023	-0,77%	-0,56	71,89	73,90	71,89	73,90	11K	5
08/08/2023	-2,08%	-1,54	72,45	73,57	72,03	73,57	797	5
07/08/2023	0,96%	0,70	73,99	73,99	73,99	73,99	73	1
04/08/2023	-1,58%	-1,18	73,29	74,05	73,00	74,06	4K	8
03/08/2023	2,15%	1,57	74,47	73,57	73,57	74,47	79K	5
02/08/2023	3,21%	2,27	72,90	70,23	70,23	73,57	9K	6
01/08/2023	-0,20%	-0,14	70,63	70,84	70,63	70,91	6K	6
31/07/2023	0,20%	0,14	70,77	71,10	70,42	71,25	27K	8
28/07/2023	-2,85%	-2,07	70,63	72,17	70,60	72,17	10K	8
27/07/2023	-0,42%	-0,31	72,70	73,01	72,70	73,57	1K	4
26/07/2023	0,19%	0,14	73,01	72,87	72,80	73,36	15K	6
25/07/2023	0,29%	0,21	72,87	73,36	72,35	73,36	24K	5
24/07/2023	-0,19%	-0,14	72,66	72,80	71,89	72,90	51K	5
21/07/2023	0,26%	0,19	72,80	71,97	71,97	72,80	578	2
20/07/2023	1,89%	1,35	72,61	71,93	71,93	72,61	216	3
19/07/2023	0,49%	0,35	71,26	71,54	71,26	71,54	142	2
18/07/2023	1,40%	0,98	70,91	71,75	70,91	71,75	213	3
17/07/2023	-0,60%	-0,42	69,93	70,18	69,86	70,18	2K	4
14/07/2023	-1,95%	-1,40	70,35	70,60	70,35	70,63	1K	3
13/07/2023	-2,71%	-2,00	71,75	71,68	71,23	71,75	286	3
12/07/2023	-0,32%	-0,24	73,75	73,99	73,65	73,99	5K	5
11/07/2023	2,32%	1,68	73,99	72,87	72,87	73,99	11K	6
10/07/2023	1,57%	1,12	72,31	71,12	71,12	72,31	3K	4
07/07/2023	1,19%	0,84	71,19	72,00	70,98	72,00	7K	6
06/07/2023	-1,08%	-0,77	70,35	70,91	70,19	70,91	2K	5
05/07/2023	1,11%	0,78	71,12	70,34	69,70	71,20	125K	12
04/07/2023	0,39%	0,27	70,34	70,34	70,34	70,34	492	1
03/07/2023	2,67%	1,82	70,07	68,81	68,00	70,07	36K	6
30/06/2023	-1,09%	-0,75	68,25	69,00	68,25	69,00	3K	12
29/06/2023	-0,58%	-0,40	69,00	70,30	69,00	70,30	121K	10
28/06/2023	0,64%	0,44	69,40	70,68	69,08	70,68	694	5
27/06/2023	-9,19%	-6,98	68,96	74,16	67,67	74,16	369K	65
26/06/2023	0,58%	0,44	75,94	75,00	74,33	76,13	43K	12
23/06/2023	-0,34%	-0,26	75,50	75,50	75,50	76,44	6K	15
22/06/2023	0,74%	0,56	75,76	75,77	75,76	75,77	227	2
21/06/2023	-2,69%	-2,08	75,20	77,00	75,19	77,00	7K	20
20/06/2023	-1,94%	-1,53	77,28	78,07	77,28	78,07	155	2
19/06/2023	0,01%	0,01	78,81	78,66	78,66	78,81	1K	2
16/06/2023	2,34%	1,80	78,80	77,01	77,01	78,80	3K	4
15/06/2023	-2,22%	-1,75	77,00	77,00	77,00	77,00	8K	2
14/06/2023	2,01%	1,55	78,75	78,75	78,75	78,75	78	1
12/06/2023	0,21%	0,16	77,20	77,04	77,04	77,21	308	3
09/06/2023	-2,23%	-1,76	77,04	78,00	77,00	78,00	232	3
07/06/2023	2,47%	1,90	78,80	76,90	76,90	78,88	1K	5
06/06/2023	0,03%	0,02	76,90	77,00	76,90	77,00	538	3
05/06/2023	0,76%	0,58	76,88	77,83	76,72	78,40	7K	6
01/06/2023	1,34%	1,01	76,30	76,32	76,30	76,32	763	2
30/05/2023	1,06%	0,79	75,29	75,39	74,72	75,39	10K	5
26/05/2023	-0,77%	-0,58	74,50	74,95	74,50	75,00	8K	4
25/05/2023	-1,86%	-1,42	75,08	76,78	74,75	76,78	10K	9
24/05/2023	-2,22%	-1,74	76,50	76,96	76,50	76,96	8K	5
23/05/2023	1,15%	0,89	78,24	78,40	78,24	78,48	10K	3
22/05/2023	-0,83%	-0,65	77,35	75,00	74,88	77,35	22K	10
19/05/2023	-0,20%	-0,16	78,00	78,00	78,00	78,00	78	1
18/05/2023	-0,10%	-0,08	78,16	78,32	78,16	78,32	4K	2
17/05/2023	1,65%	1,27	78,24	78,24	78,24	78,24	8K	1
16/05/2023	0,01%	0,01	76,97	76,33	76,33	76,97	8K	2
15/05/2023	0,42%	0,32	76,96	76,80	76,33	76,96	101K	7
12/05/2023	-1,11%	-0,86	76,64	76,80	75,76	76,80	9K	7
11/05/2023	-0,95%	-0,74	77,50	78,00	76,95	78,00	5K	6
10/05/2023	0,31%	0,24	78,24	78,48	78,00	78,48	5K	4
09/05/2023	-1,12%	-0,88	78,00	78,80	78,00	78,80	10K	3
08/05/2023	-0,78%	-0,62	78,88	80,24	78,46	80,24	947	10
05/05/2023	-	-	79,50	79,44	79,44	79,50	3K	2

Date,Open,High,Low,Close,Volume
29-Nov-23,49.23,49.23,49.10,49.10,196
28-Nov-23,49.36,49.36,48.50,49.10,11420
27-Nov-23,50.55,50.55,49.36,49.36,16730
24-Nov-23,50.78,50.84,50.51,50.51,9628
23-Nov-23,50.30,50.30,48.79,50.00,20025
22-Nov-23,51.30,51.30,51.25,51.25,102
21-Nov-23,51.30,51.75,50.39,51.22,6576
20-Nov-23,51.00,51.05,50.48,51.05,10540
17-Nov-23,51.50,51.85,51.35,51.85,515
16-Nov-23,50.90,50.90,50.49,50.49,101
14-Nov-23,49.90,50.92,49.55,50.92,647
13-Nov-23,50.04,50.04,49.70,49.90,1098
10-Nov-23,57.62,57.62,50.90,50.90,2048
09-Nov-23,52.00,52.01,50.56,50.56,3059
08-Nov-23,52.89,52.89,52.00,52.00,10556
07-Nov-23,53.50,53.50,52.89,52.89,265
06-Nov-23,55.39,55.39,53.45,53.50,591
03-Nov-23,52.84,54.30,52.84,54.30,14274
01-Nov-23,52.00,52.00,51.01,51.75,11700
31-Oct-23,52.75,53.35,52.75,53.35,688
30-Oct-23,52.00,53.35,52.00,53.35,32471
27-Oct-23,52.85,53.20,52.85,53.20,2167
24-Oct-23,54.60,54.60,54.60,54.60,109
23-Oct-23,56.25,56.25,56.03,56.15,117992
20-Oct-23,53.45,53.45,52.00,53.30,41093
18-Oct-23,56.82,56.82,54.00,54.00,821
16-Oct-23,59.05,59.05,56.89,57.72,635
13-Oct-23,61.45,61.88,58.92,59.05,63764
11-Oct-23,59.31,59.31,57.00,57.00,73065
10-Oct-23,56.76,57.24,56.34,56.34,56511
09-Oct-23,56.16,57.06,56.16,57.06,6492
06-Oct-23,56.95,56.95,56.16,56.16,507
05-Oct-23,57.24,57.99,57.24,57.85,462
04-Oct-23,58.00,58.00,57.24,57.24,230
03-Oct-23,57.18,58.02,57.18,58.02,1149
02-Oct-23,55.38,56.28,55.38,56.16,1622
29-Sep-23,52.90,55.70,52.90,55.30,3304
28-Sep-23,53.05,53.05,52.90,52.90,688
27-Sep-23,52.80,53.05,52.80,53.05,848
25-Sep-23,52.59,52.84,52.59,52.84,2056
22-Sep-23,53.00,53.00,52.22,52.65,51460
20-Sep-23,53.90,53.90,53.35,53.55,859
19-Sep-23,54.30,54.30,54.03,54.05,432
18-Sep-23,54.30,54.30,53.60,54.15,17270
15-Sep-23,55.39,55.39,54.30,54.30,1690
14-Sep-23,54.30,54.30,54.30,54.30,108
13-Sep-23,53.01,53.90,53.00,53.50,12262
12-Sep-23,53.06,53.06,53.06,53.06,530
11-Sep-23,54.95,54.95,53.00,53.00,180786
08-Sep-23,55.50,55.50,54.70,54.95,10779
06-Sep-23,58.14,58.14,55.90,55.90,6722
05-Sep-23,58.08,58.44,57.00,57.00,58963
04-Sep-23,59.75,59.75,58.00,58.00,14836
01-Sep-23,61.97,61.97,58.30,58.30,53610
31-Aug-23,62.73,62.73,61.00,61.00,1127
30-Aug-23,62.04,62.04,62.04,62.04,6907
29-Aug-23,61.32,61.32,61.32,61.32,61
28-Aug-23,61.68,61.68,61.19,61.19,491
25-Aug-23,62.10,62.10,59.00,61.68,192854
24-Aug-23,64.50,64.50,62.10,62.10,27430
23-Aug-23,64.80,64.89,63.91,64.89,16641
22-Aug-23,66.08,66.08,64.50,65.40,10634
21-Aug-23,66.00,66.43,65.73,66.08,8247
18-Aug-23,67.40,67.40,66.40,66.43,29110
17-Aug-23,69.99,69.99,68.81,68.81,3304
16-Aug-23,71.05,71.05,70.37,70.37,915
15-Aug-23,72.24,72.24,71.55,71.55,931
14-Aug-23,72.25,72.25,72.25,72.25,72
11-Aug-23,71.20,71.20,71.19,71.19,355
10-Aug-23,71.20,71.20,71.20,71.20,213
09-Aug-23,73.90,73.90,71.89,71.89,11127
08-Aug-23,73.57,73.57,72.03,72.45,797
07-Aug-23,73.99,73.99,73.99,73.99,73
04-Aug-23,74.05,74.06,73.00,73.29,3687
03-Aug-23,73.57,74.47,73.57,74.47,78973
02-Aug-23,70.23,73.57,70.23,72.90,8673
01-Aug-23,70.84,70.91,70.63,70.63,5806
31-Jul-23,71.10,71.25,70.42,70.77,27315
28-Jul-23,72.17,72.17,70.60,70.63,10268
27-Jul-23,73.01,73.57,72.70,72.70,1460
26-Jul-23,72.87,73.36,72.80,73.01,15406
25-Jul-23,73.36,73.36,72.35,72.87,24212
24-Jul-23,72.80,72.90,71.89,72.66,50951
21-Jul-23,71.97,72.80,71.97,72.80,578
20-Jul-23,71.93,72.61,71.93,72.61,216
19-Jul-23,71.54,71.54,71.26,71.26,142
18-Jul-23,71.75,71.75,70.91,70.91,213
17-Jul-23,70.18,70.18,69.86,69.93,1820
14-Jul-23,70.60,70.63,70.35,70.35,1270
13-Jul-23,71.68,71.75,71.23,71.75,286
12-Jul-23,73.99,73.99,73.65,73.75,4867
11-Jul-23,72.87,73.99,72.87,73.99,10803
10-Jul-23,71.12,72.31,71.12,72.31,3165
07-Jul-23,72.00,72.00,70.98,71.19,7175
06-Jul-23,70.91,70.91,70.19,70.35,1759
05-Jul-23,70.34,71.20,69.70,71.12,124674
04-Jul-23,70.34,70.34,70.34,70.34,492
03-Jul-23,68.81,70.07,68.00,70.07,35607
30-Jun-23,69.00,69.00,68.25,68.25,3017
29-Jun-23,70.30,70.30,69.00,69.00,121394
28-Jun-23,70.68,70.68,69.08,69.40,694
27-Jun-23,74.16,74.16,67.67,68.96,369391
26-Jun-23,75.00,76.13,74.33,75.94,43070
23-Jun-23,75.50,76.44,75.50,75.50,5513
22-Jun-23,75.77,75.77,75.76,75.76,227
21-Jun-23,77.00,77.00,75.19,75.20,7089
20-Jun-23,78.07,78.07,77.28,77.28,155
19-Jun-23,78.66,78.81,78.66,78.81,1180
16-Jun-23,77.01,78.80,77.01,78.80,3386
15-Jun-23,77.00,77.00,77.00,77.00,7777
14-Jun-23,78.75,78.75,78.75,78.75,78
12-Jun-23,77.04,77.21,77.04,77.20,308
09-Jun-23,78.00,78.00,77.00,77.04,232
07-Jun-23,76.90,78.88,76.90,78.80,1410
06-Jun-23,77.00,77.00,76.90,76.90,538
05-Jun-23,77.83,78.40,76.72,76.88,7152
01-Jun-23,76.32,76.32,76.30,76.30,763
30-May-23,75.39,75.39,74.72,75.29,9635
26-May-23,74.95,75.00,74.50,74.50,8349
25-May-23,76.78,76.78,74.75,75.08,9997
24-May-23,76.96,76.96,76.50,76.50,8446
23-May-23,78.40,78.48,78.24,78.24,9807
22-May-23,75.00,77.35,74.88,77.35,22150
19-May-23,78.00,78.00,78.00,78.00,78
18-May-23,78.32,78.32,78.16,78.16,3831
17-May-23,78.24,78.24,78.24,78.24,7824
16-May-23,76.33,76.97,76.33,76.97,7709
15-May-23,76.80,76.96,76.33,76.96,100691
12-May-23,76.80,76.80,75.76,76.64,8812
11-May-23,78.00,78.00,76.95,77.50,5106
10-May-23,78.48,78.48,78.00,78.24,5480
09-May-23,78.80,78.80,78.00,78.00,9528
08-May-23,80.24,80.24,78.46,78.88,947
05-May-23,79.44,79.50,79.44,79.50,3416

*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: WGBA34