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
26/07/2024	2,88%	0,93	33,18	32,67	32,67	33,18	17K	12
25/07/2024	1,32%	0,42	32,25	31,41	31,41	32,43	69K	9
24/07/2024	0,86%	0,27	31,83	33,46	31,30	33,46	91K	16
23/07/2024	0,48%	0,15	31,56	33,84	31,24	33,84	6K	14
22/07/2024	1,06%	0,33	31,41	30,81	30,60	31,42	133K	23
19/07/2024	-2,81%	-0,90	31,08	30,90	30,80	31,15	57K	14
18/07/2024	-1,42%	-0,46	31,98	32,99	31,72	32,99	73K	17
17/07/2024	2,69%	0,85	32,44	32,59	32,39	32,67	100K	11
16/07/2024	-0,66%	-0,21	31,59	31,80	31,59	32,42	185K	34
15/07/2024	1,63%	0,51	31,80	32,59	31,00	32,59	79K	27
12/07/2024	0,61%	0,19	31,29	32,65	31,20	32,65	8K	12
11/07/2024	1,97%	0,60	31,10	30,81	30,66	31,60	142K	19
10/07/2024	4,45%	1,30	30,50	29,40	29,20	30,55	355K	47
09/07/2024	-2,28%	-0,68	29,20	29,79	29,20	29,79	190K	38
08/07/2024	-2,99%	-0,92	29,88	33,34	29,60	33,34	175K	34
05/07/2024	-1,88%	-0,59	30,80	31,39	30,00	31,39	200K	71
04/07/2024	-1,91%	-0,61	31,39	33,30	30,70	33,30	67K	28
03/07/2024	-2,53%	-0,83	32,00	35,35	31,10	35,35	422K	77
02/07/2024	-0,67%	-0,22	32,83	33,05	32,70	33,05	82K	15
01/07/2024	-1,93%	-0,65	33,05	34,99	32,25	34,99	530K	79
28/06/2024	1,20%	0,40	33,70	33,50	33,48	35,22	397K	49
27/06/2024	-22,56%	-9,70	33,30	34,50	32,30	35,00	708K	230
26/06/2024	-1,13%	-0,49	43,00	43,00	43,00	43,00	3K	3
24/06/2024	0,76%	0,33	43,49	43,16	42,96	43,64	7K	6
21/06/2024	-0,35%	-0,15	43,16	43,31	43,16	43,32	5K	8
20/06/2024	-0,18%	-0,08	43,31	42,99	42,90	43,64	37K	12
19/06/2024	-0,02%	-0,01	43,39	44,45	43,39	44,45	8K	5
18/06/2024	5,85%	2,40	43,40	41,36	41,36	43,65	12K	27
17/06/2024	0,00%	0,00	41,00	41,00	41,00	41,00	41	1
14/06/2024	-0,19%	-0,08	41,00	41,08	41,00	41,08	451	2
13/06/2024	-3,57%	-1,52	41,08	41,99	41,08	41,99	289	3
12/06/2024	0,24%	0,10	42,60	43,32	42,60	43,32	1K	4
11/06/2024	1,19%	0,50	42,50	42,50	42,50	42,50	850	1
10/06/2024	-0,28%	-0,12	42,00	42,00	42,00	42,00	42K	3
07/06/2024	1,06%	0,44	42,12	41,68	41,68	42,12	2K	3
06/06/2024	-0,53%	-0,22	41,68	41,80	41,56	42,09	586	6
05/06/2024	-1,09%	-0,46	41,90	42,47	41,90	42,47	545	3
04/06/2024	1,58%	0,66	42,36	42,28	42,28	42,36	6K	3
03/06/2024	-2,18%	-0,93	41,70	41,88	41,36	41,95	6K	9
31/05/2024	10,10%	3,91	42,63	38,73	38,73	42,63	501K	106
29/05/2024	-2,79%	-1,11	38,72	39,64	38,23	39,64	169K	37
28/05/2024	-4,89%	-2,05	39,83	41,88	39,83	41,88	222K	42
27/05/2024	0,00%	0,00	41,88	41,88	41,88	41,89	167	4
24/05/2024	1,90%	0,78	41,88	41,20	41,20	41,88	2K	5
23/05/2024	-3,88%	-1,66	41,10	42,44	41,00	42,44	64K	14
22/05/2024	0,61%	0,26	42,76	42,92	42,50	42,92	2K	4
21/05/2024	-6,49%	-2,95	42,50	46,99	42,50	46,99	440K	77
20/05/2024	-2,68%	-1,25	45,45	46,25	45,45	46,26	10K	13
16/05/2024	1,54%	0,71	46,70	46,95	46,70	46,95	3K	2
15/05/2024	-2,36%	-1,11	45,99	46,70	45,99	46,70	181K	32
14/05/2024	0,99%	0,46	47,10	46,90	46,90	48,16	47K	5
13/05/2024	4,95%	2,20	46,64	44,50	44,50	47,00	85K	8
10/05/2024	-0,09%	-0,04	44,44	44,57	44,44	44,68	3K	7
09/05/2024	0,45%	0,20	44,48	44,32	44,16	44,64	3K	4
08/05/2024	0,73%	0,32	44,28	44,32	44,28	44,32	1K	3
07/05/2024	0,09%	0,04	43,96	43,99	43,90	44,32	47K	8
06/05/2024	-2,57%	-1,16	43,92	45,45	43,90	45,45	169K	28
03/05/2024	0,40%	0,18	45,08	44,90	44,76	45,20	35K	9
02/05/2024	-2,71%	-1,25	44,90	45,00	44,41	45,05	400K	40
30/04/2024	0,76%	0,35	46,15	45,01	45,01	46,70	8K	4
29/04/2024	0,88%	0,40	45,80	45,40	45,35	45,80	18K	8
26/04/2024	-0,33%	-0,15	45,40	45,54	45,00	45,90	293K	67
25/04/2024	-0,44%	-0,20	45,55	45,80	45,50	45,80	364K	30
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	-	-	62,28	62,04	61,10	62,28	4K	7

Date,Open,High,Low,Close,Volume
26-Jul-24,32.67,33.18,32.67,33.18,16897
25-Jul-24,31.41,32.43,31.41,32.25,68512
24-Jul-24,33.46,33.46,31.30,31.83,90936
23-Jul-24,33.84,33.84,31.24,31.56,5718
22-Jul-24,30.81,31.42,30.60,31.41,133194
19-Jul-24,30.90,31.15,30.80,31.08,56881
18-Jul-24,32.99,32.99,31.72,31.98,73324
17-Jul-24,32.59,32.67,32.39,32.44,99908
16-Jul-24,31.80,32.42,31.59,31.59,184860
15-Jul-24,32.59,32.59,31.00,31.80,78553
12-Jul-24,32.65,32.65,31.20,31.29,8402
11-Jul-24,30.81,31.60,30.66,31.10,142466
10-Jul-24,29.40,30.55,29.20,30.50,354693
09-Jul-24,29.79,29.79,29.20,29.20,190105
08-Jul-24,33.34,33.34,29.60,29.88,175182
05-Jul-24,31.39,31.39,30.00,30.80,200207
04-Jul-24,33.30,33.30,30.70,31.39,66995
03-Jul-24,35.35,35.35,31.10,32.00,421651
02-Jul-24,33.05,33.05,32.70,32.83,82099
01-Jul-24,34.99,34.99,32.25,33.05,530128
28-Jun-24,33.50,35.22,33.48,33.70,397122
27-Jun-24,34.50,35.00,32.30,33.30,707625
26-Jun-24,43.00,43.00,43.00,43.00,2838
24-Jun-24,43.16,43.64,42.96,43.49,6634
21-Jun-24,43.31,43.32,43.16,43.16,4757
20-Jun-24,42.99,43.64,42.90,43.31,36774
19-Jun-24,44.45,44.45,43.39,43.39,7858
18-Jun-24,41.36,43.65,41.36,43.40,12138
17-Jun-24,41.00,41.00,41.00,41.00,41
14-Jun-24,41.08,41.08,41.00,41.00,451
13-Jun-24,41.99,41.99,41.08,41.08,289
12-Jun-24,43.32,43.32,42.60,42.60,1416
11-Jun-24,42.50,42.50,42.50,42.50,850
10-Jun-24,42.00,42.00,42.00,42.00,42000
07-Jun-24,41.68,42.12,41.68,42.12,2315
06-Jun-24,41.80,42.09,41.56,41.68,586
05-Jun-24,42.47,42.47,41.90,41.90,545
04-Jun-24,42.28,42.36,42.28,42.36,6054
03-Jun-24,41.88,41.95,41.36,41.70,5976
31-May-24,38.73,42.63,38.73,42.63,500900
29-May-24,39.64,39.64,38.23,38.72,169005
28-May-24,41.88,41.88,39.83,39.83,221622
27-May-24,41.88,41.89,41.88,41.88,167
24-May-24,41.20,41.88,41.20,41.88,2330
23-May-24,42.44,42.44,41.00,41.10,63605
22-May-24,42.92,42.92,42.50,42.76,1882
21-May-24,46.99,46.99,42.50,42.50,439647
20-May-24,46.25,46.26,45.45,45.45,9776
16-May-24,46.95,46.95,46.70,46.70,3409
15-May-24,46.70,46.70,45.99,45.99,181213
14-May-24,46.90,48.16,46.90,47.10,47338
13-May-24,44.50,47.00,44.50,46.64,85363
10-May-24,44.57,44.68,44.44,44.44,2984
09-May-24,44.32,44.64,44.16,44.48,2578
08-May-24,44.32,44.32,44.28,44.28,1373
07-May-24,43.99,44.32,43.90,43.96,46502
06-May-24,45.45,45.45,43.90,43.92,169431
03-May-24,44.90,45.20,44.76,45.08,34756
02-May-24,45.00,45.05,44.41,44.90,400151
30-Apr-24,45.01,46.70,45.01,46.15,8217
29-Apr-24,45.40,45.80,45.35,45.80,17979
26-Apr-24,45.54,45.90,45.00,45.40,293372
25-Apr-24,45.80,45.80,45.50,45.55,363674
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

*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