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
23/05/2022	1,27%	1,26	100,85	100,93	100,85	101,20	63K	3
20/05/2022	-0,91%	-0,91	99,59	100,50	97,39	100,50	75K	9
19/05/2022	-3,52%	-3,67	100,50	98,60	98,60	100,50	8K	4
18/05/2022	-5,30%	-5,83	104,17	107,80	104,00	107,80	1K	8
17/05/2022	-1,35%	-1,50	110,00	110,50	110,00	110,50	9K	3
16/05/2022	1,77%	1,94	111,50	110,81	109,12	111,50	5K	4
13/05/2022	-1,39%	-1,54	109,56	110,64	109,00	110,64	89K	11
12/05/2022	-0,27%	-0,30	111,10	110,00	110,00	111,10	6K	2
11/05/2022	-0,07%	-0,08	111,40	111,54	111,40	111,54	779	2
10/05/2022	-2,21%	-2,52	111,48	111,00	111,00	111,54	22K	3
09/05/2022	0,00%	0,00	114,00	112,86	112,86	114,00	340	2

06/05/2022	3,95%	4,33	114,00	111,76	111,76	114,00	565	3
05/05/2022	0,81%	0,88	109,67	110,88	109,67	110,88	2K	4
04/05/2022	2,58%	2,74	108,79	107,50	107,50	109,34	19K	5
03/05/2022	-0,20%	-0,21	106,05	107,36	106,05	107,36	81K	4
02/05/2022	1,00%	1,05	106,26	106,26	106,26	106,26	318	2
29/04/2022	-6,52%	-7,34	105,21	108,10	105,21	108,10	15K	11
27/04/2022	-0,08%	-0,09	112,55	112,64	112,55	112,64	450	2
26/04/2022	2,85%	3,12	112,64	113,50	112,64	113,50	5K	3
25/04/2022	-0,54%	-0,59	109,52	108,60	107,31	109,52	20K	4
22/04/2022	1,93%	2,09	110,11	109,60	109,60	110,11	4K	5
20/04/2022	1,91%	2,02	108,02	106,50	106,50	108,02	20K	6
19/04/2022	2,42%	2,50	106,00	105,50	105,50	106,00	2K	4
18/04/2022	-1,43%	-1,50	103,50	104,50	103,50	104,50	418K	16
14/04/2022	-1,11%	-1,18	105,00	106,80	105,00	106,80	22K	5
13/04/2022	2,10%	2,18	106,18	103,50	103,50	106,18	96K	5
12/04/2022	-2,03%	-2,16	104,00	103,50	103,50	104,00	725	3
11/04/2022	-0,95%	-1,02	106,16	106,77	106,08	108,35	22K	5
08/04/2022	0,54%	0,58	107,18	107,88	106,92	108,10	42K	8
07/04/2022	1,99%	2,08	106,60	104,90	104,90	107,40	95K	5
06/04/2022	2,77%	2,82	104,52	102,00	102,00	104,52	61K	4
05/04/2022	2,01%	2,00	101,70	101,10	100,84	101,70	70K	5
04/04/2022	-1,90%	-1,93	99,70	101,22	99,10	101,22	83K	19
01/04/2022	-5,72%	-6,17	101,63	105,10	101,22	105,10	942K	63
31/03/2022	-5,85%	-6,70	107,80	112,00	105,00	112,00	60K	30
30/03/2022	1,95%	2,19	114,50	114,50	114,50	114,50	2K	1
29/03/2022	0,06%	0,07	112,31	113,30	112,31	113,30	17K	3
28/03/2022	0,09%	0,10	112,24	112,75	111,54	112,75	7K	6
25/03/2022	-1,50%	-1,71	112,14	112,42	111,98	112,86	44K	10
24/03/2022	0,08%	0,09	113,85	111,54	111,54	113,85	3K	10
23/03/2022	-2,07%	-2,40	113,76	114,50	113,00	114,50	10K	14
22/03/2022	-0,19%	-0,22	116,16	116,76	115,80	116,76	9K	23
21/03/2022	-1,07%	-1,26	116,38	117,64	116,38	117,64	32K	4
18/03/2022	-1,86%	-2,23	117,64	119,52	117,36	119,52	132K	8
17/03/2022	-3,32%	-4,12	119,87	120,00	119,04	120,00	13K	5
15/03/2022	1,42%	1,74	123,99	123,00	123,00	123,99	46K	2
14/03/2022	1,69%	2,03	122,25	122,25	122,25	122,25	122	1
11/03/2022	0,99%	1,18	120,22	121,68	120,22	121,80	45K	5
10/03/2022	-2,12%	-2,58	119,04	121,08	119,04	121,08	15K	4
09/03/2022	1,34%	1,61	121,62	120,60	119,64	121,62	50K	6
08/03/2022	0,60%	0,71	120,01	119,64	119,64	122,80	183K	4
07/03/2022	0,62%	0,74	119,30	120,10	119,30	120,60	26K	3
04/03/2022	0,50%	0,59	118,56	117,84	117,84	118,56	36K	4
03/03/2022	-0,25%	-0,30	117,97	118,08	116,95	118,08	49K	4
02/03/2022	-0,08%	-0,10	118,27	118,32	116,88	118,32	76K	6
25/02/2022	2,71%	3,12	118,37	115,34	115,34	119,04	162K	3
24/02/2022	0,76%	0,87	115,25	114,84	114,07	116,25	16K	5
23/02/2022	-1,53%	-1,78	114,38	115,44	114,00	115,44	52K	7
22/02/2022	-3,03%	-3,63	116,16	119,79	116,16	119,79	54K	4
21/02/2022	-0,77%	-0,93	119,79	119,77	119,77	119,79	1K	2
18/02/2022	-0,89%	-1,08	120,72	121,08	120,72	121,08	2K	2
17/02/2022	-1,77%	-2,20	121,80	121,80	121,80	121,80	2K	1
16/02/2022	-0,11%	-0,14	124,00	124,12	124,00	124,12	372	2
15/02/2022	0,93%	1,14	124,14	122,84	122,84	125,72	132K	6
14/02/2022	-3,65%	-4,66	123,00	127,01	123,00	127,20	10K	9
11/02/2022	-0,91%	-1,17	127,66	129,09	127,66	129,09	7K	6
10/02/2022	-1,10%	-1,43	128,83	130,26	128,00	130,26	902	6
09/02/2022	-0,20%	-0,26	130,26	131,17	130,26	131,17	52K	3
08/02/2022	0,50%	0,65	130,52	129,00	129,00	130,52	171K	2
07/02/2022	-0,20%	-0,26	129,87	128,83	128,83	129,87	5K	4
04/02/2022	-1,67%	-2,21	130,13	130,26	129,35	130,26	8K	4
03/02/2022	-0,77%	-1,03	132,34	133,37	131,80	133,37	3K	4
02/02/2022	1,48%	1,94	133,37	130,26	130,26	133,64	797	6
01/02/2022	-0,13%	-0,17	131,43	131,43	131,43	131,43	4K	1
31/01/2022	-2,39%	-3,22	131,60	133,58	130,30	133,84	12K	6
28/01/2022	-0,66%	-0,90	134,82	134,40	134,40	134,82	3K	2
27/01/2022	-1,49%	-2,05	135,72	133,99	133,99	136,77	39K	7
25/01/2022	-2,29%	-3,23	137,77	138,18	137,77	138,32	50K	6
24/01/2022	-1,61%	-2,30	141,00	141,00	141,00	141,00	141	1
21/01/2022	-2,02%	-2,95	143,30	144,48	143,30	144,48	24K	3
20/01/2022	0,00%	0,00	146,25	146,25	145,95	146,25	41K	3
19/01/2022	-0,99%	-1,46	146,25	147,71	146,25	147,71	734	3
18/01/2022	-2,14%	-3,23	147,71	147,71	147,71	147,71	30K	1
17/01/2022	0,96%	1,44	150,94	148,57	148,57	150,98	3K	4
14/01/2022	0,69%	1,02	149,50	149,50	149,50	149,50	3K	1
13/01/2022	-0,42%	-0,62	148,48	148,50	148,48	148,50	742	2
12/01/2022	-1,09%	-1,65	149,10	152,28	149,10	152,28	4K	4
11/01/2022	-1,08%	-1,65	150,75	150,75	150,75	150,75	5K	1
10/01/2022	2,25%	3,35	152,40	152,40	152,40	152,40	2K	1
07/01/2022	-1,52%	-2,30	149,05	150,30	149,05	150,30	3K	5
06/01/2022	-2,51%	-3,89	151,35	178,52	151,35	178,52	38K	9
05/01/2022	1,58%	2,41	155,24	153,00	151,35	155,24	175K	5
04/01/2022	1,68%	2,53	152,83	151,80	151,00	152,83	65K	4
03/01/2022	4,30%	6,20	150,30	147,00	147,00	150,30	11K	7
30/12/2021	-3,56%	-5,32	144,10	146,34	144,10	146,34	510K	140
29/12/2021	3,05%	4,42	149,42	147,98	147,98	149,42	127K	7
28/12/2021	1,64%	2,34	145,00	143,65	143,65	145,14	7K	4
27/12/2021	-0,59%	-0,84	142,66	143,59	142,66	143,64	23K	4
23/12/2021	0,44%	0,63	143,50	143,18	143,18	145,04	18K	10
22/12/2021	-0,17%	-0,24	142,87	143,50	142,87	143,50	143K	2
21/12/2021	2,94%	4,09	143,11	142,52	142,52	143,11	32K	6
20/12/2021	-0,50%	-0,70	139,02	139,02	139,02	139,02	278	1
17/12/2021	0,10%	0,14	139,72	139,72	139,72	139,72	279	1
16/12/2021	-0,48%	-0,68	139,58	138,58	138,58	139,58	7K	5
14/12/2021	1,10%	1,52	140,26	138,25	138,25	140,26	417	3
13/12/2021	0,13%	0,18	138,74	138,56	138,04	139,51	86K	9
10/12/2021	1,03%	1,41	138,56	138,56	138,56	138,56	72K	1
09/12/2021	1,59%	2,15	137,15	138,00	137,02	138,00	20K	3
08/12/2021	-2,17%	-3,00	135,00	135,80	135,00	135,80	1K	2
07/12/2021	-0,04%	-0,06	138,00	137,48	137,48	138,00	1K	3
06/12/2021	7,62%	9,78	138,06	133,77	133,77	138,06	11K	3
03/12/2021	3,48%	4,32	128,28	126,88	126,88	128,28	5K	3
02/12/2021	-1,39%	-1,75	123,96	125,50	123,96	125,50	1K	2
01/12/2021	-0,92%	-1,17	125,71	128,00	125,71	128,00	10K	2
30/11/2021	-2,40%	-3,12	126,88	127,14	126,36	127,14	3K	6
29/11/2021	1,63%	2,08	130,00	128,64	128,64	130,00	40K	3
26/11/2021	-2,50%	-3,28	127,92	127,66	127,66	127,92	7K	2
25/11/2021	0,72%	0,94	131,20	130,00	129,28	131,20	7K	3
24/11/2021	-1,91%	-2,54	130,26	132,00	130,26	132,00	5K	3
18/11/2021	0,35%	0,46	132,80	130,70	130,70	132,80	290K	6
17/11/2021	-1,39%	-1,86	132,34	132,60	132,34	132,60	8K	2
16/11/2021	-1,00%	-1,36	134,20	135,33	134,16	135,33	674	3
12/11/2021	-0,16%	-0,22	135,56	135,56	135,56	135,56	47K	1
09/11/2021	-0,01%	-0,02	135,78	135,78	135,78	135,78	135	1
05/11/2021	-1,32%	-1,82	135,80	136,24	135,80	136,24	1K	3
03/11/2021	3,38%	4,50	137,62	138,09	137,62	139,50	1K	10
29/10/2021	0,93%	1,23	133,12	132,73	132,73	133,64	27K	75
27/10/2021	-2,48%	-3,35	131,89	131,89	131,89	131,89	25K	2
26/10/2021	-0,92%	-1,26	135,24	135,70	135,24	135,94	765K	19
25/10/2021	-1,71%	-2,38	136,50	139,16	136,36	139,16	28K	6
22/10/2021	0,20%	0,28	138,88	139,58	138,60	139,60	51K	4
21/10/2021	4,32%	5,74	138,60	135,60	135,60	139,16	10K	8
19/10/2021	-0,29%	-0,39	132,86	132,08	131,56	133,38	112K	258
18/10/2021	-	-	133,25	135,00	133,25	135,00	5K	5

Date,Open,High,Low,Close,Volume
23-May-22,100.93,101.20,100.85,100.85,62636
20-May-22,100.50,100.50,97.39,99.59,75442
19-May-22,98.60,100.50,98.60,100.50,8234
18-May-22,107.80,107.80,104.00,104.17,1261
17-May-22,110.50,110.50,110.00,110.00,8910
16-May-22,110.81,111.50,109.12,111.50,5304
13-May-22,110.64,110.64,109.00,109.56,89388
12-May-22,110.00,111.10,110.00,111.10,5775
11-May-22,111.54,111.54,111.40,111.40,779
10-May-22,111.00,111.54,111.00,111.48,22184
09-May-22,112.86,114.00,112.86,114.00,340
06-May-22,111.76,114.00,111.76,114.00,565
05-May-22,110.88,110.88,109.67,109.67,1764
04-May-22,107.50,109.34,107.50,108.79,19462
03-May-22,107.36,107.36,106.05,106.05,81161
02-May-22,106.26,106.26,106.26,106.26,318
29-Apr-22,108.10,108.10,105.21,105.21,15455
27-Apr-22,112.64,112.64,112.55,112.55,450
26-Apr-22,113.50,113.50,112.64,112.64,5104
25-Apr-22,108.60,109.52,107.31,109.52,20194
22-Apr-22,109.60,110.11,109.60,110.11,3625
20-Apr-22,106.50,108.02,106.50,108.02,19979
19-Apr-22,105.50,106.00,105.50,106.00,1801
18-Apr-22,104.50,104.50,103.50,103.50,417752
14-Apr-22,106.80,106.80,105.00,105.00,21678
13-Apr-22,103.50,106.18,103.50,106.18,95665
12-Apr-22,103.50,104.00,103.50,104.00,725
11-Apr-22,106.77,108.35,106.08,106.16,21762
08-Apr-22,107.88,108.10,106.92,107.18,42429
07-Apr-22,104.90,107.40,104.90,106.60,94848
06-Apr-22,102.00,104.52,102.00,104.52,61212
05-Apr-22,101.10,101.70,100.84,101.70,69514
04-Apr-22,101.22,101.22,99.10,99.70,82837
01-Apr-22,105.10,105.10,101.22,101.63,942003
31-Mar-22,112.00,112.00,105.00,107.80,59909
30-Mar-22,114.50,114.50,114.50,114.50,1832
29-Mar-22,113.30,113.30,112.31,112.31,16969
28-Mar-22,112.75,112.75,111.54,112.24,7197
25-Mar-22,112.42,112.86,111.98,112.14,43510
24-Mar-22,111.54,113.85,111.54,113.85,2607
23-Mar-22,114.50,114.50,113.00,113.76,10313
22-Mar-22,116.76,116.76,115.80,116.16,9421
21-Mar-22,117.64,117.64,116.38,116.38,32127
18-Mar-22,119.52,119.52,117.36,117.64,131697
17-Mar-22,120.00,120.00,119.04,119.87,13291
15-Mar-22,123.00,123.99,123.00,123.99,45620
14-Mar-22,122.25,122.25,122.25,122.25,122
11-Mar-22,121.68,121.80,120.22,120.22,44590
10-Mar-22,121.08,121.08,119.04,119.04,15266
09-Mar-22,120.60,121.62,119.64,121.62,49767
08-Mar-22,119.64,122.80,119.64,120.01,183306
07-Mar-22,120.10,120.60,119.30,119.30,26289
04-Mar-22,117.84,118.56,117.84,118.56,36039
03-Mar-22,118.08,118.08,116.95,117.97,49244
02-Mar-22,118.32,118.32,116.88,118.27,76016
25-Feb-22,115.34,119.04,115.34,118.37,162401
24-Feb-22,114.84,116.25,114.07,115.25,15558
23-Feb-22,115.44,115.44,114.00,114.38,51938
22-Feb-22,119.79,119.79,116.16,116.16,54086
21-Feb-22,119.77,119.79,119.77,119.79,1437
18-Feb-22,121.08,121.08,120.72,120.72,2418
17-Feb-22,121.80,121.80,121.80,121.80,2436
16-Feb-22,124.12,124.12,124.00,124.00,372
15-Feb-22,122.84,125.72,122.84,124.14,132120
14-Feb-22,127.01,127.20,123.00,123.00,9751
11-Feb-22,129.09,129.09,127.66,127.66,6801
10-Feb-22,130.26,130.26,128.00,128.83,902
09-Feb-22,131.17,131.17,130.26,130.26,52111
08-Feb-22,129.00,130.52,129.00,130.52,170708
07-Feb-22,128.83,129.87,128.83,129.87,4525
04-Feb-22,130.26,130.26,129.35,130.13,8067
03-Feb-22,133.37,133.37,131.80,132.34,3165
02-Feb-22,130.26,133.64,130.26,133.37,797
01-Feb-22,131.43,131.43,131.43,131.43,3942
31-Jan-22,133.58,133.84,130.30,131.60,12126
28-Jan-22,134.40,134.82,134.40,134.82,2961
27-Jan-22,133.99,136.77,133.99,135.72,39311
25-Jan-22,138.18,138.32,137.77,137.77,49744
24-Jan-22,141.00,141.00,141.00,141.00,141
21-Jan-22,144.48,144.48,143.30,143.30,23978
20-Jan-22,146.25,146.25,145.95,146.25,41036
19-Jan-22,147.71,147.71,146.25,146.25,734
18-Jan-22,147.71,147.71,147.71,147.71,29542
17-Jan-22,148.57,150.98,148.57,150.94,3424
14-Jan-22,149.50,149.50,149.50,149.50,2990
13-Jan-22,148.50,148.50,148.48,148.48,742
12-Jan-22,152.28,152.28,149.10,149.10,4351
11-Jan-22,150.75,150.75,150.75,150.75,5276
10-Jan-22,152.40,152.40,152.40,152.40,2133
07-Jan-22,150.30,150.30,149.05,149.05,3131
06-Jan-22,178.52,178.52,151.35,151.35,38255
05-Jan-22,153.00,155.24,151.35,155.24,174874
04-Jan-22,151.80,152.83,151.00,152.83,64633
03-Jan-22,147.00,150.30,147.00,150.30,10894
30-Dec-21,146.34,146.34,144.10,144.10,509615
29-Dec-21,147.98,149.42,147.98,149.42,127327
28-Dec-21,143.65,145.14,143.65,145.00,6526
27-Dec-21,143.59,143.64,142.66,142.66,22814
23-Dec-21,143.18,145.04,143.18,143.50,17637
22-Dec-21,143.50,143.50,142.87,142.87,143013
21-Dec-21,142.52,143.11,142.52,143.11,32196
20-Dec-21,139.02,139.02,139.02,139.02,278
17-Dec-21,139.72,139.72,139.72,139.72,279
16-Dec-21,138.58,139.58,138.58,139.58,6694
14-Dec-21,138.25,140.26,138.25,140.26,417
13-Dec-21,138.56,139.51,138.04,138.74,85791
10-Dec-21,138.56,138.56,138.56,138.56,72051
09-Dec-21,138.00,138.00,137.02,137.15,20024
08-Dec-21,135.80,135.80,135.00,135.00,1485
07-Dec-21,137.48,138.00,137.48,138.00,1375
06-Dec-21,133.77,138.06,133.77,138.06,10548
03-Dec-21,126.88,128.28,126.88,128.28,5245
02-Dec-21,125.50,125.50,123.96,123.96,1253
01-Dec-21,128.00,128.00,125.71,125.71,10365
30-Nov-21,127.14,127.14,126.36,126.88,2530
29-Nov-21,128.64,130.00,128.64,130.00,39628
26-Nov-21,127.66,127.92,127.66,127.92,6766
25-Nov-21,130.00,131.20,129.28,131.20,6945
24-Nov-21,132.00,132.00,130.26,130.26,5244
18-Nov-21,130.70,132.80,130.70,132.80,289815
17-Nov-21,132.60,132.60,132.34,132.34,7950
16-Nov-21,135.33,135.33,134.16,134.20,674
12-Nov-21,135.56,135.56,135.56,135.56,47446
09-Nov-21,135.78,135.78,135.78,135.78,135
05-Nov-21,136.24,136.24,135.80,135.80,1225
03-Nov-21,138.09,139.50,137.62,137.62,1382
29-Oct-21,132.73,133.64,132.73,133.12,26615
27-Oct-21,131.89,131.89,131.89,131.89,25453
26-Oct-21,135.70,135.94,135.24,135.24,765305
25-Oct-21,139.16,139.16,136.36,136.50,28013
22-Oct-21,139.58,139.60,138.60,138.88,51082
21-Oct-21,135.60,139.16,135.60,138.60,10255
19-Oct-21,132.08,133.38,131.56,132.86,111901
18-Oct-21,135.00,135.00,133.25,133.25,4802

*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: WGBA34

cotações, gráficos e mais...