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
24/04/2024	-1,53%	-0,71	45,75	46,40	45,65	46,40	2K	7
23/04/2024	-1,78%	-0,84	46,46	46,35	46,35	47,40	125K	35
22/04/2024	0,11%	0,05	47,30	47,50	46,90	47,71	225K	22
19/04/2024	2,49%	1,15	47,25	46,05	46,05	47,25	298K	28
18/04/2024	-0,86%	-0,40	46,10	46,40	46,10	46,40	1K	2
17/04/2024	-0,64%	-0,30	46,50	46,50	46,05	46,60	14K	7
16/04/2024	2,63%	1,20	46,80	46,40	46,40	46,90	49K	16
15/04/2024	-0,65%	-0,30	45,60	46,55	45,56	46,70	119K	31
12/04/2024	-0,11%	-0,05	45,90	46,40	45,75	46,40	6K	9
11/04/2024	0,22%	0,10	45,95	46,10	45,50	46,10	41K	11
10/04/2024	-4,20%	-2,01	45,85	47,86	45,46	47,86	426K	50
09/04/2024	-0,21%	-0,10	47,86	48,20	47,86	48,20	72K	10
08/04/2024	-0,83%	-0,40	47,96	48,75	47,96	49,00	305K	24
05/04/2024	3,44%	1,61	48,36	48,15	48,15	48,65	384K	27
04/04/2024	0,00%	0,00	46,75	46,80	46,75	46,80	1K	4
03/04/2024	-1,18%	-0,56	46,75	47,31	46,70	48,50	684K	146
02/04/2024	-4,33%	-2,14	47,31	49,50	47,31	49,50	1M	196
01/04/2024	-9,52%	-5,20	49,45	52,00	49,45	52,00	641K	74
28/03/2024	5,10%	2,65	54,65	54,22	54,22	54,65	5K	5
27/03/2024	1,36%	0,70	52,00	51,60	51,60	52,00	156K	6
26/03/2024	0,08%	0,04	51,30	50,95	50,40	51,30	378K	35
25/03/2024	-0,47%	-0,24	51,26	51,60	51,26	52,05	523K	49
22/03/2024	-0,96%	-0,50	51,50	51,80	51,50	51,80	219K	20
21/03/2024	0,10%	0,05	52,00	52,57	51,80	52,57	1K	7
20/03/2024	-0,29%	-0,15	51,95	52,15	51,95	52,15	935	3
19/03/2024	-0,48%	-0,25	52,10	52,40	51,60	52,40	97K	15
18/03/2024	0,40%	0,21	52,35	52,35	52,35	52,35	52	1
15/03/2024	1,94%	0,99	52,14	52,15	52,14	52,15	469	3
14/03/2024	-2,48%	-1,30	51,15	51,95	51,15	51,95	4K	4
13/03/2024	-1,13%	-0,60	52,45	52,45	52,45	52,45	52	1
12/03/2024	0,19%	0,10	53,05	53,40	53,05	53,40	22K	4
08/03/2024	2,62%	1,35	52,95	51,60	51,60	53,05	263K	48
07/03/2024	-0,96%	-0,50	51,60	51,80	51,60	52,25	21K	5
06/03/2024	-0,67%	-0,35	52,10	52,10	52,10	52,10	52	1
05/03/2024	2,94%	1,50	52,45	51,25	50,65	52,45	251K	57
04/03/2024	-4,59%	-2,45	50,95	52,50	50,95	52,50	412K	73
01/03/2024	1,68%	0,88	53,40	52,35	52,35	53,40	54K	14
29/02/2024	-0,06%	-0,03	52,52	53,00	52,52	53,15	5K	5
28/02/2024	-0,66%	-0,35	52,55	53,30	52,55	53,30	49K	13
27/02/2024	0,95%	0,50	52,90	53,25	52,90	53,25	1K	4
26/02/2024	-3,50%	-1,90	52,40	54,55	52,40	54,55	14K	12
23/02/2024	1,31%	0,70	54,30	54,68	54,00	54,68	186K	8
22/02/2024	-2,63%	-1,45	53,60	53,85	52,55	53,85	235K	42
20/02/2024	-0,15%	-0,08	55,05	55,05	55,04	55,05	1K	3
19/02/2024	-0,63%	-0,35	55,13	55,13	55,13	55,13	330	2
16/02/2024	0,00%	0,00	55,48	55,48	55,48	55,48	277	2
15/02/2024	2,74%	1,48	55,48	56,00	55,48	56,00	6K	4
14/02/2024	-2,91%	-1,62	54,00	54,51	54,00	54,51	379	3
09/02/2024	-1,64%	-0,93	55,62	55,62	55,62	55,62	55	1
08/02/2024	-1,52%	-0,87	56,55	56,55	56,55	56,55	7K	3
07/02/2024	2,68%	1,50	57,42	58,00	56,70	58,85	2K	5
06/02/2024	1,75%	0,96	55,92	54,90	54,90	55,92	605	2
05/02/2024	-2,73%	-1,54	54,96	54,90	54,90	54,96	2K	2
02/02/2024	-0,56%	-0,32	56,50	56,10	55,50	56,50	392	3
01/02/2024	-0,66%	-0,38	56,82	56,40	56,40	56,82	169	3
31/01/2024	1,10%	0,62	57,20	56,58	56,58	57,20	67K	5
30/01/2024	1,40%	0,78	56,58	56,92	56,58	56,92	2K	3
29/01/2024	-1,59%	-0,90	55,80	55,50	55,35	55,80	62K	20
25/01/2024	2,81%	1,55	56,70	55,50	55,50	56,70	33K	5
24/01/2024	-0,74%	-0,41	55,15	55,56	55,15	55,56	30K	7
23/01/2024	-0,87%	-0,49	55,56	55,85	55,56	55,85	8K	5
22/01/2024	3,13%	1,70	56,05	54,30	54,30	56,05	70K	8
19/01/2024	0,56%	0,30	54,35	54,00	54,00	54,45	60K	18
18/01/2024	-1,12%	-0,61	54,05	54,35	54,05	54,35	2K	4
17/01/2024	-3,39%	-1,92	54,66	56,10	54,66	56,10	552	4
16/01/2024	-1,65%	-0,95	56,58	57,06	56,38	57,06	4K	7
15/01/2024	-0,12%	-0,07	57,53	57,61	57,40	57,61	4K	5
12/01/2024	-1,87%	-1,10	57,60	58,02	57,35	58,02	7K	9
11/01/2024	-2,98%	-1,80	58,70	60,60	58,70	60,78	10K	16
10/01/2024	-2,86%	-1,78	60,50	62,34	60,00	62,34	6K	9
09/01/2024	0,58%	0,36	62,28	62,04	61,10	62,28	4K	7
08/01/2024	3,20%	1,92	61,92	60,78	60,78	62,52	29K	7
05/01/2024	2,04%	1,20	60,00	59,16	57,66	60,00	761	6
04/01/2024	-7,81%	-4,98	58,80	64,50	55,80	64,50	426K	88
03/01/2024	-3,01%	-1,98	63,78	65,94	63,28	66,17	486K	24
02/01/2024	1,48%	0,96	65,76	64,80	64,80	66,03	7K	3
28/12/2023	0,47%	0,30	64,80	64,74	64,74	64,80	388	2
27/12/2023	0,56%	0,36	64,50	64,50	64,50	64,50	8K	1
26/12/2023	-0,25%	-0,16	64,14	63,90	63,90	64,14	191	2
22/12/2023	1,20%	0,76	64,30	63,54	63,07	64,30	1K	3
21/12/2023	0,38%	0,24	63,54	62,70	62,70	63,54	2K	3
20/12/2023	3,77%	2,30	63,30	63,74	63,30	63,74	949	3
19/12/2023	-0,72%	-0,44	61,00	61,00	61,00	61,00	61	1
18/12/2023	-1,16%	-0,72	61,44	62,16	61,26	62,28	12K	6
15/12/2023	-0,10%	-0,06	62,16	62,20	62,16	62,88	2K	5
14/12/2023	4,57%	2,72	62,22	59,50	59,50	62,82	161K	17
13/12/2023	3,51%	2,02	59,50	57,48	56,93	59,50	639	10
12/12/2023	-1,24%	-0,72	57,48	56,41	56,34	58,20	2K	5
11/12/2023	1,15%	0,66	58,20	57,54	57,54	58,20	2K	4
08/12/2023	1,30%	0,74	57,54	56,80	56,34	57,54	739	6
07/12/2023	7,17%	3,80	56,80	53,00	53,00	56,80	57K	10
06/12/2023	3,82%	1,95	53,00	50,70	50,45	53,00	10K	9
05/12/2023	-0,49%	-0,25	51,05	51,70	51,05	51,70	1K	6
04/12/2023	5,34%	2,60	51,30	50,65	50,65	51,30	409	2
01/12/2023	0,21%	0,10	48,70	48,70	48,70	48,70	779	1
30/11/2023	-1,02%	-0,50	48,60	49,10	48,60	49,10	6K	2
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	-	-	52,90	53,05	52,90	53,05	688	3

Date,Open,High,Low,Close,Volume
24-Apr-24,46.40,46.40,45.65,45.75,2012
23-Apr-24,46.35,47.40,46.35,46.46,124920
22-Apr-24,47.50,47.71,46.90,47.30,225434
19-Apr-24,46.05,47.25,46.05,47.25,298398
18-Apr-24,46.40,46.40,46.10,46.10,1383
17-Apr-24,46.50,46.60,46.05,46.50,13994
16-Apr-24,46.40,46.90,46.40,46.80,49421
15-Apr-24,46.55,46.70,45.56,45.60,119070
12-Apr-24,46.40,46.40,45.75,45.90,5822
11-Apr-24,46.10,46.10,45.50,45.95,41047
10-Apr-24,47.86,47.86,45.46,45.85,425750
09-Apr-24,48.20,48.20,47.86,47.86,71719
08-Apr-24,48.75,49.00,47.96,47.96,305427
05-Apr-24,48.15,48.65,48.15,48.36,383861
04-Apr-24,46.80,46.80,46.75,46.75,1123
03-Apr-24,47.31,48.50,46.70,46.75,683751
02-Apr-24,49.50,49.50,47.31,47.31,1038895
01-Apr-24,52.00,52.00,49.45,49.45,641206
28-Mar-24,54.22,54.65,54.22,54.65,5393
27-Mar-24,51.60,52.00,51.60,52.00,156274
26-Mar-24,50.95,51.30,50.40,51.30,378132
25-Mar-24,51.60,52.05,51.26,51.26,523156
22-Mar-24,51.80,51.80,51.50,51.50,219451
21-Mar-24,52.57,52.57,51.80,52.00,1408
20-Mar-24,52.15,52.15,51.95,51.95,935
19-Mar-24,52.40,52.40,51.60,52.10,96778
18-Mar-24,52.35,52.35,52.35,52.35,52
15-Mar-24,52.15,52.15,52.14,52.14,469
14-Mar-24,51.95,51.95,51.15,51.15,4466
13-Mar-24,52.45,52.45,52.45,52.45,52
12-Mar-24,53.40,53.40,53.05,53.05,21861
08-Mar-24,51.60,53.05,51.60,52.95,263006
07-Mar-24,51.80,52.25,51.60,51.60,21330
06-Mar-24,52.10,52.10,52.10,52.10,52
05-Mar-24,51.25,52.45,50.65,52.45,250836
04-Mar-24,52.50,52.50,50.95,50.95,411936
01-Mar-24,52.35,53.40,52.35,53.40,53558
29-Feb-24,53.00,53.15,52.52,52.52,5294
28-Feb-24,53.30,53.30,52.55,52.55,48613
27-Feb-24,53.25,53.25,52.90,52.90,1164
26-Feb-24,54.55,54.55,52.40,52.40,13759
23-Feb-24,54.68,54.68,54.00,54.30,186438
22-Feb-24,53.85,53.85,52.55,53.60,235342
20-Feb-24,55.05,55.05,55.04,55.05,1156
19-Feb-24,55.13,55.13,55.13,55.13,330
16-Feb-24,55.48,55.48,55.48,55.48,277
15-Feb-24,56.00,56.00,55.48,55.48,5933
14-Feb-24,54.51,54.51,54.00,54.00,379
09-Feb-24,55.62,55.62,55.62,55.62,55
08-Feb-24,56.55,56.55,56.55,56.55,6672
07-Feb-24,58.00,58.85,56.70,57.42,2212
06-Feb-24,54.90,55.92,54.90,55.92,605
05-Feb-24,54.90,54.96,54.90,54.96,1538
02-Feb-24,56.10,56.50,55.50,56.50,392
01-Feb-24,56.40,56.82,56.40,56.82,169
31-Jan-24,56.58,57.20,56.58,57.20,66670
30-Jan-24,56.92,56.92,56.58,56.58,1698
29-Jan-24,55.50,55.80,55.35,55.80,62433
25-Jan-24,55.50,56.70,55.50,56.70,32752
24-Jan-24,55.56,55.56,55.15,55.15,30475
23-Jan-24,55.85,55.85,55.56,55.56,7969
22-Jan-24,54.30,56.05,54.30,56.05,69824
19-Jan-24,54.00,54.45,54.00,54.35,60179
18-Jan-24,54.35,54.35,54.05,54.05,1894
17-Jan-24,56.10,56.10,54.66,54.66,552
16-Jan-24,57.06,57.06,56.38,56.58,3740
15-Jan-24,57.61,57.61,57.40,57.53,4250
12-Jan-24,58.02,58.02,57.35,57.60,7001
11-Jan-24,60.60,60.78,58.70,58.70,10186
10-Jan-24,62.34,62.34,60.00,60.50,5520
09-Jan-24,62.04,62.28,61.10,62.28,4298
08-Jan-24,60.78,62.52,60.78,61.92,29445
05-Jan-24,59.16,60.00,57.66,60.00,761
04-Jan-24,64.50,64.50,55.80,58.80,426034
03-Jan-24,65.94,66.17,63.28,63.78,485844
02-Jan-24,64.80,66.03,64.80,65.76,6965
28-Dec-23,64.74,64.80,64.74,64.80,388
27-Dec-23,64.50,64.50,64.50,64.50,7998
26-Dec-23,63.90,64.14,63.90,64.14,191
22-Dec-23,63.54,64.30,63.07,64.30,1476
21-Dec-23,62.70,63.54,62.70,63.54,1649
20-Dec-23,63.74,63.74,63.30,63.30,949
19-Dec-23,61.00,61.00,61.00,61.00,61
18-Dec-23,62.16,62.28,61.26,61.44,11657
15-Dec-23,62.20,62.88,62.16,62.16,1813
14-Dec-23,59.50,62.82,59.50,62.22,160698
13-Dec-23,57.48,59.50,56.93,59.50,639
12-Dec-23,56.41,58.20,56.34,57.48,1528
11-Dec-23,57.54,58.20,57.54,58.20,1611
08-Dec-23,56.80,57.54,56.34,57.54,739
07-Dec-23,53.00,56.80,53.00,56.80,57209
06-Dec-23,50.70,53.00,50.45,53.00,10313
05-Dec-23,51.70,51.70,51.05,51.05,1134
04-Dec-23,50.65,51.30,50.65,51.30,409
01-Dec-23,48.70,48.70,48.70,48.70,779
30-Nov-23,49.10,49.10,48.60,48.60,5842
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

*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