Cotação atual, histórico e gráfico do papel: WHGR11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/08/2022 | -2,44% | -0,24 | 9,60 | 9,83 | 9,50 | 9,84 | 717K | 20.868 |
| 18/08/2022 | -0,61% | -0,06 | 9,84 | 9,90 | 9,50 | 9,90 | 474K | 6.929 |
| 17/08/2022 | 0,71% | 0,07 | 9,90 | 9,83 | 9,49 | 9,90 | 472K | 3.588 |
| 16/08/2022 | 1,55% | 0,15 | 9,83 | 9,69 | 9,59 | 9,83 | 711K | 5.775 |
| 15/08/2022 | -0,21% | -0,02 | 9,68 | 9,69 | 9,37 | 9,70 | 344K | 4.610 |
| 12/08/2022 | 0,62% | 0,06 | 9,70 | 9,60 | 9,30 | 9,70 | 438K | 5.974 |
| 11/08/2022 | 0,00% | 0,00 | 9,64 | 9,64 | 9,31 | 9,77 | 399K | 1.025 |
| 10/08/2022 | -2,53% | -0,25 | 9,64 | 9,65 | 9,30 | 9,89 | 581K | 3.315 |
| 09/08/2022 | 2,49% | 0,24 | 9,89 | 9,65 | 9,36 | 9,90 | 268K | 4.927 |
| 08/08/2022 | 0,73% | 0,07 | 9,65 | 9,58 | 9,22 | 9,79 | 391K | 1.755 |
| 05/08/2022 | 1,27% | 0,12 | 9,58 | 9,45 | 9,24 | 9,90 | 715K | 4.053 |
|
|
| 04/08/2022 | -4,83% | -0,48 | 9,46 | 9,75 | 9,06 | 9,90 | 516K | 5.230 |
| 03/08/2022 | 2,69% | 0,26 | 9,94 | 9,86 | 9,50 | 9,94 | 157K | 7.416 |
| 02/08/2022 | 2,54% | 0,24 | 9,68 | 10,15 | 9,16 | 10,15 | 506K | 6.455 |
| 01/08/2022 | -5,51% | -0,55 | 9,44 | 9,99 | 8,51 | 9,99 | 2M | 12.085 |
| 29/07/2022 | 2,04% | 0,20 | 9,99 | 9,95 | 9,72 | 9,99 | 760K | 4.492 |
| 28/07/2022 | -0,91% | -0,09 | 9,79 | 9,88 | 9,76 | 10,00 | 559K | 6.149 |
| 27/07/2022 | -1,10% | -0,11 | 9,88 | 9,98 | 9,75 | 9,99 | 1M | 13.150 |
| 26/07/2022 | 0,71% | 0,07 | 9,99 | 9,92 | 9,75 | 9,99 | 314K | 4.441 |
| 25/07/2022 | 1,22% | 0,12 | 9,92 | 9,80 | 9,72 | 9,92 | 406K | 4.999 |
| 22/07/2022 | -0,51% | -0,05 | 9,80 | 9,85 | 9,66 | 9,85 | 395K | 5.507 |
| 21/07/2022 | 0,00% | 0,00 | 9,85 | 9,85 | 9,61 | 9,85 | 508K | 1.920 |
| 20/07/2022 | -0,40% | -0,04 | 9,85 | 9,90 | 9,67 | 9,97 | 398K | 5.308 |
| 19/07/2022 | 2,06% | 0,20 | 9,89 | 9,74 | 9,67 | 9,90 | 301K | 3.222 |
| 18/07/2022 | -1,52% | -0,15 | 9,69 | 9,85 | 9,67 | 9,90 | 540K | 1.709 |
| 15/07/2022 | 2,50% | 0,24 | 9,84 | 9,85 | 9,60 | 9,85 | 661K | 2.149 |
| 14/07/2022 | -3,32% | -0,33 | 9,60 | 9,97 | 9,60 | 9,97 | 681K | 3.387 |
| 13/07/2022 | 0,30% | 0,03 | 9,93 | 9,97 | 9,90 | 9,97 | 373K | 3.426 |
| 12/07/2022 | -0,90% | -0,09 | 9,90 | 9,97 | 9,70 | 9,99 | 1M | 2.977 |
| 11/07/2022 | 0,00% | 0,00 | 9,99 | 9,99 | 9,85 | 9,99 | 221K | 659 |
| 08/07/2022 | 1,42% | 0,14 | 9,99 | 10,06 | 9,82 | 10,07 | 1M | 11.442 |
| 07/07/2022 | -1,89% | -0,19 | 9,85 | 10,10 | 9,85 | 10,10 | 240K | 3.915 |
| 06/07/2022 | -0,89% | -0,09 | 10,04 | 10,13 | 9,98 | 10,13 | 138K | 1.580 |
| 05/07/2022 | 0,70% | 0,07 | 10,13 | 10,18 | 9,87 | 10,18 | 72K | 1.148 |
| 04/07/2022 | -1,28% | -0,13 | 10,06 | 10,30 | 9,85 | 10,30 | 221K | 247 |
| 01/07/2022 | 0,20% | 0,02 | 10,19 | 10,20 | 9,75 | 10,20 | 770K | 1.253 |
| 30/06/2022 | 0,10% | 0,01 | 10,17 | 10,19 | 9,82 | 10,20 | 533K | 1.024 |
| 29/06/2022 | 2,63% | 0,26 | 10,16 | 9,69 | 9,69 | 10,20 | 409K | 2.683 |
| 28/06/2022 | -1,00% | -0,10 | 9,90 | 10,00 | 9,61 | 10,00 | 1M | 8.852 |
| 27/06/2022 | -0,89% | -0,09 | 10,00 | 9,86 | 9,80 | 10,00 | 825K | 3.074 |
| 24/06/2022 | -0,59% | -0,06 | 10,09 | 9,86 | 9,86 | 10,14 | 713K | 7.602 |
| 23/06/2022 | 2,53% | 0,25 | 10,15 | 10,19 | 9,90 | 10,19 | 212K | 773 |
| 22/06/2022 | -1,79% | -0,18 | 9,90 | 10,08 | 9,77 | 10,08 | 306K | 1.838 |
| 21/06/2022 | -1,18% | -0,12 | 10,08 | 10,20 | 9,99 | 10,20 | 901K | 2.475 |
| 20/06/2022 | -1,45% | -0,15 | 10,20 | 10,35 | 9,91 | 10,35 | 642K | 1.082 |
| 17/06/2022 | 2,48% | 0,25 | 10,35 | 10,10 | 9,52 | 10,35 | 633K | 1.729 |
| 15/06/2022 | -1,46% | -0,15 | 10,10 | 10,24 | 10,05 | 10,40 | 462K | 3.195 |
| 14/06/2022 | -0,77% | -0,08 | 10,25 | 10,37 | 10,02 | 10,39 | 341K | 3.558 |
| 13/06/2022 | -0,67% | -0,07 | 10,33 | 10,15 | 10,01 | 10,39 | 548K | 9.548 |
| 10/06/2022 | 0,00% | 0,00 | 10,40 | 10,40 | 10,26 | 10,40 | 443K | 5.322 |
| 09/06/2022 | 0,00% | 0,00 | 10,40 | 10,40 | 10,10 | 10,44 | 606K | 7.677 |
| 08/06/2022 | 3,28% | 0,33 | 10,40 | 10,42 | 9,90 | 10,42 | 333K | 3.582 |
| 07/06/2022 | -3,82% | -0,40 | 10,07 | 10,47 | 10,01 | 10,47 | 241K | 3.880 |
| 06/06/2022 | 0,19% | 0,02 | 10,47 | 10,44 | 10,20 | 10,48 | 131K | 102 |
| 03/06/2022 | -0,38% | -0,04 | 10,45 | 10,49 | 10,43 | 10,49 | 170K | 1.136 |
| 02/06/2022 | - | - | 10,49 | 10,42 | 10,35 | 10,58 | 39K | 99 |
Date,Open,High,Low,Close,Volume
19-Aug-22,9.83,9.84,9.50,9.60,716578
18-Aug-22,9.90,9.90,9.50,9.84,474052
17-Aug-22,9.83,9.90,9.49,9.90,471603
16-Aug-22,9.69,9.83,9.59,9.83,710835
15-Aug-22,9.69,9.70,9.37,9.68,343888
12-Aug-22,9.60,9.70,9.30,9.70,438499
11-Aug-22,9.64,9.77,9.31,9.64,398943
10-Aug-22,9.65,9.89,9.30,9.64,580776
09-Aug-22,9.65,9.90,9.36,9.89,267862
08-Aug-22,9.58,9.79,9.22,9.65,390976
05-Aug-22,9.45,9.90,9.24,9.58,715421
04-Aug-22,9.75,9.90,9.06,9.46,516127
03-Aug-22,9.86,9.94,9.50,9.94,156832
02-Aug-22,10.15,10.15,9.16,9.68,505999
01-Aug-22,9.99,9.99,8.51,9.44,1695974
29-Jul-22,9.95,9.99,9.72,9.99,760289
28-Jul-22,9.88,10.00,9.76,9.79,559496
27-Jul-22,9.98,9.99,9.75,9.88,1411324
26-Jul-22,9.92,9.99,9.75,9.99,313933
25-Jul-22,9.80,9.92,9.72,9.92,405516
22-Jul-22,9.85,9.85,9.66,9.80,394589
21-Jul-22,9.85,9.85,9.61,9.85,508059
20-Jul-22,9.90,9.97,9.67,9.85,398469
19-Jul-22,9.74,9.90,9.67,9.89,300629
18-Jul-22,9.85,9.90,9.67,9.69,539928
15-Jul-22,9.85,9.85,9.60,9.84,660557
14-Jul-22,9.97,9.97,9.60,9.60,681015
13-Jul-22,9.97,9.97,9.90,9.93,373241
12-Jul-22,9.97,9.99,9.70,9.90,1201056
11-Jul-22,9.99,9.99,9.85,9.99,221465
08-Jul-22,10.06,10.07,9.82,9.99,1003817
07-Jul-22,10.10,10.10,9.85,9.85,240417
06-Jul-22,10.13,10.13,9.98,10.04,138249
05-Jul-22,10.18,10.18,9.87,10.13,71736
04-Jul-22,10.30,10.30,9.85,10.06,220885
01-Jul-22,10.20,10.20,9.75,10.19,770361
30-Jun-22,10.19,10.20,9.82,10.17,533199
29-Jun-22,9.69,10.20,9.69,10.16,408902
28-Jun-22,10.00,10.00,9.61,9.90,1175896
27-Jun-22,9.86,10.00,9.80,10.00,825262
24-Jun-22,9.86,10.14,9.86,10.09,712515
23-Jun-22,10.19,10.19,9.90,10.15,211573
22-Jun-22,10.08,10.08,9.77,9.90,305666
21-Jun-22,10.20,10.20,9.99,10.08,901402
20-Jun-22,10.35,10.35,9.91,10.20,641949
17-Jun-22,10.10,10.35,9.52,10.35,633040
15-Jun-22,10.24,10.40,10.05,10.10,462022
14-Jun-22,10.37,10.39,10.02,10.25,341281
13-Jun-22,10.15,10.39,10.01,10.33,548024
10-Jun-22,10.40,10.40,10.26,10.40,442981
09-Jun-22,10.40,10.44,10.10,10.40,606054
08-Jun-22,10.42,10.42,9.90,10.40,332728
07-Jun-22,10.47,10.47,10.01,10.07,241306
06-Jun-22,10.44,10.48,10.20,10.47,130888
03-Jun-22,10.49,10.49,10.43,10.45,170479
02-Jun-22,10.42,10.58,10.35,10.49,39133
*exoneração de responsabilidade e termos de uso