Cotação atual, histórico e gráfico do papel: WHRL4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -1,03% | -0,05 | 4,81 | 4,81 | 4,81 | 4,81 | 2K | 4 |
| 14/02/2019 | -0,21% | -0,01 | 4,86 | 4,81 | 4,81 | 4,86 | 2K | 5 |
| 13/02/2019 | 0,00% | 0,00 | 4,87 | 4,74 | 4,73 | 4,87 | 12K | 8 |
| 12/02/2019 | -0,41% | -0,02 | 4,87 | 4,70 | 4,70 | 4,87 | 63K | 19 |
| 07/02/2019 | 0,00% | 0,00 | 4,89 | 4,90 | 4,89 | 4,90 | 5K | 3 |
| 06/02/2019 | 0,82% | 0,04 | 4,89 | 4,83 | 4,79 | 4,89 | 6K | 4 |
| 05/02/2019 | -0,61% | -0,03 | 4,85 | 4,85 | 4,85 | 4,85 | 2K | 2 |
| 04/02/2019 | 3,39% | 0,16 | 4,88 | 4,70 | 4,70 | 4,88 | 3K | 4 |
| 01/02/2019 | -0,63% | -0,03 | 4,72 | 4,75 | 4,72 | 4,84 | 21K | 7 |
| 31/01/2019 | -0,84% | -0,04 | 4,75 | 4,75 | 4,75 | 4,85 | 78K | 15 |
| 30/01/2019 | 1,70% | 0,08 | 4,79 | 4,91 | 4,77 | 4,91 | 13K | 10 |
| 29/01/2019 | -2,89% | -0,14 | 4,71 | 4,90 | 4,71 | 4,94 | 62K | 24 |
| 28/01/2019 | -1,02% | -0,05 | 4,85 | 4,91 | 4,85 | 4,92 | 54K | 15 |
| 24/01/2019 | -0,81% | -0,04 | 4,90 | 4,91 | 4,90 | 4,91 | 2K | 2 |
| 23/01/2019 | 1,86% | 0,09 | 4,94 | 4,85 | 4,85 | 4,94 | 3K | 2 |
| 22/01/2019 | -2,22% | -0,11 | 4,85 | 4,90 | 4,76 | 4,93 | 9K | 8 |
| 21/01/2019 | 1,22% | 0,06 | 4,96 | 4,96 | 4,90 | 4,96 | 1K | 3 |
| 18/01/2019 | -1,41% | -0,07 | 4,90 | 4,95 | 4,88 | 4,95 | 21K | 6 |
| 17/01/2019 | 1,43% | 0,07 | 4,97 | 4,90 | 4,85 | 4,97 | 25K | 10 |
| 16/01/2019 | 0,00% | 0,00 | 4,90 | 4,90 | 4,85 | 4,90 | 11K | 3 |
| 15/01/2019 | 0,00% | 0,00 | 4,90 | 4,89 | 4,89 | 4,90 | 11K | 11 |
| 14/01/2019 | -0,81% | -0,04 | 4,90 | 4,95 | 4,77 | 4,95 | 26K | 9 |
| 11/01/2019 | 0,20% | 0,01 | 4,94 | 4,84 | 4,74 | 4,94 | 63K | 18 |
| 09/01/2019 | 2,71% | 0,13 | 4,93 | 4,64 | 4,62 | 4,93 | 21K | 17 |
| 08/01/2019 | -0,62% | -0,03 | 4,80 | 4,91 | 4,64 | 4,97 | 42K | 16 |
| 07/01/2019 | -1,23% | -0,06 | 4,83 | 4,89 | 4,78 | 4,89 | 39K | 13 |
| 04/01/2019 | -1,61% | -0,08 | 4,89 | 4,90 | 4,89 | 4,90 | 18K | 6 |
| 03/01/2019 | -2,55% | -0,13 | 4,97 | 5,09 | 4,80 | 5,10 | 15K | 14 |
| 28/12/2018 | 7,37% | 0,35 | 5,10 | 4,82 | 4,69 | 5,10 | 25K | 13 |
| 27/12/2018 | -1,04% | -0,05 | 4,75 | 4,80 | 4,61 | 4,81 | 39K | 4 |
| 26/12/2018 | -0,62% | -0,03 | 4,80 | 4,80 | 4,80 | 4,80 | 56K | 2 |
| 21/12/2018 | 0,62% | 0,03 | 4,83 | 4,80 | 4,80 | 4,83 | 26K | 4 |
| 20/12/2018 | 0,00% | 0,00 | 4,80 | 4,81 | 4,80 | 4,84 | 4K | 6 |
| 18/12/2018 | 1,05% | 0,05 | 4,80 | 4,84 | 4,65 | 4,85 | 11K | 11 |
| 14/12/2018 | 0,21% | 0,01 | 4,75 | 4,72 | 4,63 | 4,75 | 21K | 10 |
| 13/12/2018 | -0,42% | -0,02 | 4,74 | 4,74 | 4,74 | 4,74 | 474 | 1 |
| 12/12/2018 | 1,71% | 0,08 | 4,76 | 4,71 | 4,70 | 4,77 | 38K | 17 |
| 11/12/2018 | -2,30% | -0,11 | 4,68 | 4,95 | 4,68 | 4,95 | 20K | 14 |
| 10/12/2018 | 4,13% | 0,19 | 4,79 | 4,70 | 4,65 | 4,79 | 27K | 8 |
| 07/12/2018 | -2,13% | -0,10 | 4,60 | 4,99 | 4,60 | 4,99 | 34K | 11 |
| 06/12/2018 | 1,08% | 0,05 | 4,70 | 4,70 | 4,69 | 4,75 | 22K | 14 |
| 05/12/2018 | -5,49% | -0,27 | 4,65 | 4,71 | 4,62 | 4,71 | 81K | 34 |
| 04/12/2018 | -1,01% | -0,05 | 4,92 | 4,91 | 4,60 | 4,96 | 25K | 15 |
| 30/11/2018 | 1,64% | 0,08 | 4,97 | 4,91 | 4,90 | 4,97 | 12K | 7 |
| 29/11/2018 | -3,17% | -0,16 | 4,89 | 4,90 | 4,89 | 5,00 | 12K | 9 |
| 28/11/2018 | -4,72% | -0,25 | 5,05 | 5,29 | 5,00 | 5,29 | 30K | 12 |
| 27/11/2018 | 6,43% | 0,32 | 5,30 | 4,73 | 4,62 | 5,30 | 24K | 14 |
| 26/11/2018 | -0,80% | -0,04 | 4,98 | 4,91 | 4,69 | 4,98 | 9K | 7 |
| 22/11/2018 | 0,40% | 0,02 | 5,02 | 4,85 | 4,85 | 5,05 | 5K | 6 |
| 21/11/2018 | -0,79% | -0,04 | 5,00 | 5,00 | 5,00 | 5,00 | 1000 | 1 |
| 19/11/2018 | 0,00% | 0,00 | 5,04 | 4,78 | 4,78 | 5,04 | 2K | 4 |
| 16/11/2018 | 0,80% | 0,04 | 5,04 | 5,00 | 4,99 | 5,04 | 2K | 3 |
| 14/11/2018 | 1,42% | 0,07 | 5,00 | 4,80 | 4,76 | 5,00 | 3K | 6 |
| 13/11/2018 | -1,40% | -0,07 | 4,93 | 5,19 | 4,71 | 5,19 | 37K | 19 |
| 12/11/2018 | 2,04% | 0,10 | 5,00 | 5,00 | 5,00 | 5,00 | 3K | 2 |
| 09/11/2018 | -4,85% | -0,25 | 4,90 | 5,18 | 4,90 | 5,18 | 27K | 11 |
| 08/11/2018 | -2,28% | -0,12 | 5,15 | 5,15 | 4,90 | 5,15 | 6K | 5 |
| 07/11/2018 | -0,38% | -0,02 | 5,27 | 5,15 | 5,15 | 5,27 | 2K | 2 |
| 06/11/2018 | -1,49% | -0,08 | 5,29 | 5,29 | 5,29 | 5,29 | 529 | 1 |
| 05/11/2018 | -0,37% | -0,02 | 5,37 | 5,37 | 5,37 | 5,37 | 537 | 1 |
| 01/11/2018 | 3,85% | 0,20 | 5,39 | 5,39 | 5,39 | 5,39 | 1K | 2 |
| 31/10/2018 | -0,19% | -0,01 | 5,19 | 5,19 | 5,19 | 5,19 | 2K | 2 |
| 30/10/2018 | -0,76% | -0,04 | 5,20 | 5,22 | 5,19 | 5,22 | 26K | 3 |
| 29/10/2018 | -0,76% | -0,04 | 5,24 | 4,91 | 4,85 | 5,24 | 5K | 6 |
| 26/10/2018 | -1,86% | -0,10 | 5,28 | 5,35 | 5,20 | 5,35 | 7K | 5 |
| 25/10/2018 | 3,46% | 0,18 | 5,38 | 4,82 | 4,82 | 5,43 | 2K | 3 |
| 24/10/2018 | 0,39% | 0,02 | 5,20 | 5,20 | 5,19 | 5,20 | 53K | 5 |
| 22/10/2018 | 1,77% | 0,09 | 5,18 | 5,18 | 5,18 | 5,18 | 1K | 1 |
| 19/10/2018 | 0,79% | 0,04 | 5,09 | 5,04 | 5,03 | 5,09 | 20K | 11 |
| 18/10/2018 | 0,00% | 0,00 | 5,05 | 5,06 | 5,05 | 5,06 | 14K | 9 |
| 17/10/2018 | 0,00% | 0,00 | 5,05 | 5,05 | 5,05 | 5,06 | 29K | 7 |
| 16/10/2018 | 0,40% | 0,02 | 5,05 | 5,11 | 5,04 | 5,11 | 31K | 12 |
| 15/10/2018 | -2,33% | -0,12 | 5,03 | 5,20 | 5,03 | 5,20 | 16K | 8 |
| 11/10/2018 | -3,56% | -0,19 | 5,15 | 5,45 | 5,15 | 5,45 | 52K | 11 |
| 10/10/2018 | -0,56% | -0,03 | 5,34 | 5,12 | 5,11 | 5,37 | 5K | 6 |
| 08/10/2018 | 3,27% | 0,17 | 5,37 | 5,20 | 5,20 | 5,37 | 2K | 2 |
| 05/10/2018 | -0,57% | -0,03 | 5,20 | 5,26 | 5,20 | 5,26 | 3K | 4 |
| 04/10/2018 | -4,91% | -0,27 | 5,23 | 5,25 | 5,23 | 5,31 | 10K | 6 |
| 03/10/2018 | 1,85% | 0,10 | 5,50 | 5,50 | 5,24 | 5,50 | 4K | 6 |
| 02/10/2018 | -3,57% | -0,20 | 5,40 | 5,15 | 5,15 | 5,40 | 119K | 25 |
| 01/10/2018 | 0,00% | 0,00 | 5,60 | 5,60 | 5,60 | 5,60 | 560 | 1 |
| 28/09/2018 | 2,38% | 0,13 | 5,60 | 5,60 | 5,60 | 5,60 | 8K | 3 |
| 26/09/2018 | 0,00% | 0,00 | 5,47 | 5,47 | 5,47 | 5,47 | 1K | 1 |
| 25/09/2018 | 2,24% | 0,12 | 5,47 | 5,39 | 5,13 | 5,48 | 8K | 5 |
| 21/09/2018 | -2,19% | -0,12 | 5,35 | 5,09 | 5,09 | 5,35 | 43K | 18 |
| 19/09/2018 | -0,36% | -0,02 | 5,47 | 5,47 | 5,47 | 5,47 | 547 | 1 |
| 18/09/2018 | 1,86% | 0,10 | 5,49 | 5,49 | 5,49 | 5,49 | 3K | 1 |
| 17/09/2018 | 0,00% | 0,00 | 5,39 | 5,39 | 5,39 | 5,39 | 10K | 4 |
| 14/09/2018 | 1,89% | 0,10 | 5,39 | 5,31 | 5,31 | 5,39 | 1K | 2 |
| 12/09/2018 | 1,73% | 0,09 | 5,29 | 5,29 | 5,29 | 5,29 | 2K | 1 |
| 10/09/2018 | 0,00% | 0,00 | 5,20 | 5,20 | 5,20 | 5,20 | 2K | 1 |
| 06/09/2018 | -1,70% | -0,09 | 5,20 | 5,21 | 5,20 | 5,21 | 2K | 3 |
| 04/09/2018 | 0,00% | 0,00 | 5,29 | 5,29 | 5,29 | 5,29 | 529 | 1 |
| 03/09/2018 | -5,20% | -0,29 | 5,29 | 5,25 | 5,11 | 5,30 | 35K | 7 |
| 30/08/2018 | -0,36% | -0,02 | 5,58 | 5,58 | 5,57 | 5,58 | 2K | 3 |
| 29/08/2018 | -0,36% | -0,02 | 5,60 | 5,30 | 5,30 | 5,60 | 1K | 2 |
| 28/08/2018 | 0,36% | 0,02 | 5,62 | 5,20 | 5,20 | 5,64 | 4K | 4 |
| 27/08/2018 | 0,00% | 0,00 | 5,60 | 5,60 | 5,60 | 5,60 | 2K | 2 |
| 24/08/2018 | 1,08% | 0,06 | 5,60 | 5,64 | 5,25 | 5,64 | 3K | 5 |
| 23/08/2018 | -1,07% | -0,06 | 5,54 | 5,21 | 5,20 | 5,54 | 9K | 4 |
| 22/08/2018 | -0,88% | -0,05 | 5,60 | 5,69 | 5,60 | 5,69 | 1K | 2 |
Date,Open,High,Low,Close,Volume
15-Feb-19,4.81,4.81,4.81,4.81,1924
14-Feb-19,4.81,4.86,4.81,4.86,2416
13-Feb-19,4.74,4.87,4.73,4.87,11940
12-Feb-19,4.70,4.87,4.70,4.87,62818
07-Feb-19,4.90,4.90,4.89,4.89,5389
06-Feb-19,4.83,4.89,4.79,4.89,5792
05-Feb-19,4.85,4.85,4.85,4.85,2425
04-Feb-19,4.70,4.88,4.70,4.88,3308
01-Feb-19,4.75,4.84,4.72,4.72,21393
31-Jan-19,4.75,4.85,4.75,4.75,77770
30-Jan-19,4.91,4.91,4.77,4.79,12973
29-Jan-19,4.90,4.94,4.71,4.71,61991
28-Jan-19,4.91,4.92,4.85,4.85,53886
24-Jan-19,4.91,4.91,4.90,4.90,1961
23-Jan-19,4.85,4.94,4.85,4.94,2919
22-Jan-19,4.90,4.93,4.76,4.85,9172
21-Jan-19,4.96,4.96,4.90,4.96,1482
18-Jan-19,4.95,4.95,4.88,4.90,20552
17-Jan-19,4.90,4.97,4.85,4.97,24549
16-Jan-19,4.90,4.90,4.85,4.90,10775
15-Jan-19,4.89,4.90,4.89,4.90,10772
14-Jan-19,4.95,4.95,4.77,4.90,26455
11-Jan-19,4.84,4.94,4.74,4.94,63496
09-Jan-19,4.64,4.93,4.62,4.93,21447
08-Jan-19,4.91,4.97,4.64,4.80,42219
07-Jan-19,4.89,4.89,4.78,4.83,38909
04-Jan-19,4.90,4.90,4.89,4.89,18120
03-Jan-19,5.09,5.10,4.80,4.97,14508
28-Dec-18,4.82,5.10,4.69,5.10,24915
27-Dec-18,4.80,4.81,4.61,4.75,39366
26-Dec-18,4.80,4.80,4.80,4.80,55680
21-Dec-18,4.80,4.83,4.80,4.83,26409
20-Dec-18,4.81,4.84,4.80,4.80,3851
18-Dec-18,4.84,4.85,4.65,4.80,11476
14-Dec-18,4.72,4.75,4.63,4.75,20756
13-Dec-18,4.74,4.74,4.74,4.74,474
12-Dec-18,4.71,4.77,4.70,4.76,37766
11-Dec-18,4.95,4.95,4.68,4.68,20103
10-Dec-18,4.70,4.79,4.65,4.79,26893
07-Dec-18,4.99,4.99,4.60,4.60,33807
06-Dec-18,4.70,4.75,4.69,4.70,22091
05-Dec-18,4.71,4.71,4.62,4.65,81138
04-Dec-18,4.91,4.96,4.60,4.92,25395
30-Nov-18,4.91,4.97,4.90,4.97,12298
29-Nov-18,4.90,5.00,4.89,4.89,12300
28-Nov-18,5.29,5.29,5.00,5.05,30102
27-Nov-18,4.73,5.30,4.62,5.30,24491
26-Nov-18,4.91,4.98,4.69,4.98,8627
22-Nov-18,4.85,5.05,4.85,5.02,5014
21-Nov-18,5.00,5.00,5.00,5.00,1000
19-Nov-18,4.78,5.04,4.78,5.04,2462
16-Nov-18,5.00,5.04,4.99,5.04,2003
14-Nov-18,4.80,5.00,4.76,5.00,3427
13-Nov-18,5.19,5.19,4.71,4.93,37250
12-Nov-18,5.00,5.00,5.00,5.00,3000
09-Nov-18,5.18,5.18,4.90,4.90,26516
08-Nov-18,5.15,5.15,4.90,5.15,5956
07-Nov-18,5.15,5.27,5.15,5.27,1557
06-Nov-18,5.29,5.29,5.29,5.29,529
05-Nov-18,5.37,5.37,5.37,5.37,537
01-Nov-18,5.39,5.39,5.39,5.39,1078
31-Oct-18,5.19,5.19,5.19,5.19,2076
30-Oct-18,5.22,5.22,5.19,5.20,26497
29-Oct-18,4.91,5.24,4.85,5.24,4924
26-Oct-18,5.35,5.35,5.20,5.28,7447
25-Oct-18,4.82,5.43,4.82,5.38,2101
24-Oct-18,5.20,5.20,5.19,5.20,52519
22-Oct-18,5.18,5.18,5.18,5.18,1036
19-Oct-18,5.04,5.09,5.03,5.09,20162
18-Oct-18,5.06,5.06,5.05,5.05,13646
17-Oct-18,5.05,5.06,5.05,5.05,29299
16-Oct-18,5.11,5.11,5.04,5.05,30884
15-Oct-18,5.20,5.20,5.03,5.03,15986
11-Oct-18,5.45,5.45,5.15,5.15,52080
10-Oct-18,5.12,5.37,5.11,5.34,5235
08-Oct-18,5.20,5.37,5.20,5.37,1577
05-Oct-18,5.26,5.26,5.20,5.20,2617
04-Oct-18,5.25,5.31,5.23,5.23,10040
03-Oct-18,5.50,5.50,5.24,5.50,4328
02-Oct-18,5.15,5.40,5.15,5.40,118724
01-Oct-18,5.60,5.60,5.60,5.60,560
28-Sep-18,5.60,5.60,5.60,5.60,8400
26-Sep-18,5.47,5.47,5.47,5.47,1094
25-Sep-18,5.39,5.48,5.13,5.47,8431
21-Sep-18,5.09,5.35,5.09,5.35,42688
19-Sep-18,5.47,5.47,5.47,5.47,547
18-Sep-18,5.49,5.49,5.49,5.49,2745
17-Sep-18,5.39,5.39,5.39,5.39,10241
14-Sep-18,5.31,5.39,5.31,5.39,1070
12-Sep-18,5.29,5.29,5.29,5.29,2116
10-Sep-18,5.20,5.20,5.20,5.20,1560
06-Sep-18,5.21,5.21,5.20,5.20,1561
04-Sep-18,5.29,5.29,5.29,5.29,529
03-Sep-18,5.25,5.30,5.11,5.29,34622
30-Aug-18,5.58,5.58,5.57,5.58,1673
29-Aug-18,5.30,5.60,5.30,5.60,1090
28-Aug-18,5.20,5.64,5.20,5.62,3886
27-Aug-18,5.60,5.60,5.60,5.60,2240
24-Aug-18,5.64,5.64,5.25,5.60,2769
23-Aug-18,5.21,5.54,5.20,5.54,8877
22-Aug-18,5.69,5.69,5.60,5.60,1129
21-Aug-18,5.65,5.65,5.65,5.65,1129
16-Aug-18,5.42,5.55,5.25,5.54,1129
15-Aug-18,5.78,5.78,5.40,5.40,1129
14-Aug-18,5.57,5.78,5.57,5.78,1129
07-Aug-18,5.55,5.80,5.55,5.80,1129
06-Aug-18,5.70,5.70,5.55,5.55,1129
03-Aug-18,5.89,5.89,5.89,5.89,1129
02-Aug-18,5.87,5.87,5.68,5.69,1129
01-Aug-18,5.69,5.69,5.69,5.69,1129
30-Jul-18,5.43,5.69,5.43,5.69,1129
27-Jul-18,5.47,5.69,5.47,5.69,1129
26-Jul-18,5.55,5.55,5.54,5.54,1129
25-Jul-18,5.69,5.69,5.69,5.69,1129
24-Jul-18,5.60,5.69,5.60,5.69,1129
23-Jul-18,5.70,5.70,5.47,5.50,1129
20-Jul-18,5.70,5.70,5.36,5.70,1129
19-Jul-18,5.50,5.64,5.50,5.64,1129
18-Jul-18,5.65,5.70,5.65,5.70,1129
17-Jul-18,5.64,5.64,5.60,5.60,1129
16-Jul-18,5.55,5.65,5.55,5.55,1129
13-Jul-18,5.45,5.45,5.45,5.45,1129
12-Jul-18,5.80,5.80,5.38,5.42,1129
10-Jul-18,5.90,5.90,5.60,5.60,1129
06-Jul-18,5.89,5.89,5.55,5.84,1129
05-Jul-18,5.60,5.80,5.60,5.80,1129
04-Jul-18,5.98,5.98,5.98,5.98,1129
03-Jul-18,5.40,5.88,5.27,5.88,1129
02-Jul-18,5.30,5.45,5.29,5.45,1129
29-Jun-18,5.35,5.50,5.35,5.50,1129
28-Jun-18,5.35,5.35,5.35,5.35,1129
26-Jun-18,5.35,5.35,5.35,5.35,1129
25-Jun-18,5.35,5.40,5.35,5.35,1129
22-Jun-18,5.35,5.35,5.35,5.35,1129
*exoneração de responsabilidade