Cotação atual, histórico e gráfico do papel: WHRL4
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 |
| 14/11/2019 | 0,00% | 0,00 | 7,00 | 7,00 | 6,88 | 7,04 | 360K | 66 |
| 13/11/2019 | 2,19% | 0,15 | 7,00 | 6,85 | 6,85 | 7,00 | 270K | 83 |
| 12/11/2019 | -0,29% | -0,02 | 6,85 | 6,85 | 6,79 | 6,95 | 245K | 74 |
| 11/11/2019 | 0,00% | 0,00 | 6,87 | 6,88 | 6,71 | 6,90 | 159K | 76 |
| 08/11/2019 | -0,15% | -0,01 | 6,87 | 6,90 | 6,70 | 6,90 | 90K | 53 |
| 07/11/2019 | 1,18% | 0,08 | 6,88 | 6,82 | 6,79 | 6,89 | 145K | 52 |
| 06/11/2019 | 0,89% | 0,06 | 6,80 | 6,77 | 6,72 | 6,86 | 199K | 64 |
| 05/11/2019 | -0,44% | -0,03 | 6,74 | 6,80 | 6,53 | 6,89 | 287K | 107 |
| 04/11/2019 | 0,15% | 0,01 | 6,77 | 6,70 | 6,70 | 6,85 | 160K | 65 |
| 01/11/2019 | 2,89% | 0,19 | 6,76 | 6,60 | 6,55 | 6,85 | 496K | 154 |
| 31/10/2019 | 2,18% | 0,14 | 6,57 | 6,31 | 6,31 | 6,57 | 140K | 72 |
| 30/10/2019 | 6,63% | 0,40 | 6,43 | 6,04 | 6,03 | 6,43 | 170K | 91 |
| 29/10/2019 | 0,50% | 0,03 | 6,03 | 6,01 | 5,85 | 6,08 | 116K | 52 |
| 28/10/2019 | 0,00% | 0,00 | 6,00 | 6,00 | 5,99 | 6,17 | 133K | 74 |
| 25/10/2019 | 2,92% | 0,17 | 6,00 | 5,90 | 5,88 | 6,01 | 165K | 81 |
| 24/10/2019 | 2,10% | 0,12 | 5,83 | 5,71 | 5,62 | 5,83 | 93K | 67 |
| 23/10/2019 | 3,82% | 0,21 | 5,71 | 5,50 | 5,50 | 5,71 | 196K | 52 |
| 22/10/2019 | 2,80% | 0,15 | 5,50 | 5,36 | 5,36 | 5,50 | 353K | 98 |
| 21/10/2019 | 0,00% | 0,00 | 5,35 | 5,31 | 5,30 | 5,38 | 50K | 40 |
| 18/10/2019 | 3,68% | 0,19 | 5,35 | 5,17 | 5,17 | 5,36 | 179K | 44 |
| 17/10/2019 | -1,90% | -0,10 | 5,16 | 5,17 | 5,15 | 5,26 | 134K | 40 |
| 16/10/2019 | 1,35% | 0,07 | 5,26 | 5,15 | 5,15 | 5,28 | 110K | 48 |
| 15/10/2019 | -0,57% | -0,03 | 5,19 | 5,22 | 5,15 | 5,22 | 205K | 57 |
| 14/10/2019 | 0,19% | 0,01 | 5,22 | 5,21 | 5,15 | 5,23 | 52K | 40 |
| 11/10/2019 | 0,19% | 0,01 | 5,21 | 5,19 | 5,10 | 5,25 | 166K | 48 |
| 10/10/2019 | -0,38% | -0,02 | 5,20 | 5,23 | 5,12 | 5,23 | 77K | 44 |
| 09/10/2019 | 2,15% | 0,11 | 5,22 | 5,15 | 5,06 | 5,23 | 99K | 60 |
| 08/10/2019 | 2,40% | 0,12 | 5,11 | 4,99 | 4,86 | 5,29 | 181K | 92 |
| 07/10/2019 | -2,35% | -0,12 | 4,99 | 5,00 | 4,92 | 5,29 | 211K | 83 |
| 04/10/2019 | -4,49% | -0,24 | 5,11 | 5,35 | 5,07 | 5,35 | 231K | 91 |
| 03/10/2019 | 9,18% | 0,45 | 5,35 | 4,90 | 4,77 | 5,59 | 1M | 347 |
| 02/10/2019 | 6,52% | 0,30 | 4,90 | 4,60 | 4,47 | 4,90 | 731K | 198 |
| 01/10/2019 | 5,02% | 0,22 | 4,60 | 4,40 | 4,36 | 4,60 | 410K | 137 |
| 30/09/2019 | -0,45% | -0,02 | 4,38 | 4,42 | 4,38 | 4,45 | 523K | 129 |
| 27/09/2019 | -0,23% | -0,01 | 4,40 | 4,44 | 4,39 | 4,49 | 2M | 176 |
| 26/09/2019 | -0,45% | -0,02 | 4,41 | 4,48 | 4,40 | 4,49 | 2M | 261 |
| 25/09/2019 | -1,77% | -0,08 | 4,43 | 4,52 | 4,39 | 4,53 | 2M | 609 |
| 24/09/2019 | -5,25% | -0,25 | 4,51 | 4,76 | 4,48 | 4,76 | 635K | 226 |
| 23/09/2019 | 0,63% | 0,03 | 4,76 | 4,74 | 4,58 | 4,77 | 158K | 91 |
| 20/09/2019 | 0,21% | 0,01 | 4,73 | 4,73 | 4,64 | 4,74 | 108K | 75 |
| 19/09/2019 | 2,16% | 0,10 | 4,72 | 4,64 | 4,63 | 4,72 | 251K | 101 |
| 18/09/2019 | 2,90% | 0,13 | 4,62 | 4,50 | 4,50 | 4,63 | 155K | 87 |
| 17/09/2019 | 2,05% | 0,09 | 4,49 | 4,42 | 4,40 | 4,49 | 575K | 185 |
| 16/09/2019 | -0,90% | -0,04 | 4,40 | 4,47 | 4,39 | 4,47 | 290K | 117 |
| 13/09/2019 | -2,20% | -0,10 | 4,44 | 4,60 | 4,38 | 4,60 | 1M | 280 |
| 12/09/2019 | -1,94% | -0,09 | 4,54 | 4,68 | 4,45 | 4,70 | 2M | 243 |
| 11/09/2019 | -2,53% | -0,12 | 4,63 | 4,75 | 4,63 | 4,75 | 494K | 178 |
| 10/09/2019 | -2,06% | -0,10 | 4,75 | 4,86 | 4,66 | 4,86 | 266K | 96 |
| 09/09/2019 | -0,21% | -0,01 | 4,85 | 4,85 | 4,79 | 4,86 | 241K | 69 |
| 06/09/2019 | 0,21% | 0,01 | 4,86 | 4,80 | 4,79 | 4,86 | 91K | 33 |
| 05/09/2019 | 3,41% | 0,16 | 4,85 | 4,70 | 4,70 | 4,86 | 203K | 64 |
| 04/09/2019 | 1,96% | 0,09 | 4,69 | 4,64 | 4,60 | 4,69 | 144K | 68 |
| 03/09/2019 | 1,10% | 0,05 | 4,60 | 4,60 | 4,55 | 4,69 | 276K | 86 |
| 02/09/2019 | -7,89% | -0,39 | 4,55 | 4,81 | 4,55 | 4,81 | 5M | 352 |
| 30/08/2019 | 0,41% | 0,02 | 4,94 | 4,90 | 4,85 | 4,95 | 23K | 27 |
| 29/08/2019 | 0,41% | 0,02 | 4,92 | 4,86 | 4,86 | 4,99 | 31K | 22 |
| 28/08/2019 | 0,00% | 0,00 | 4,90 | 4,80 | 4,80 | 4,91 | 47K | 19 |
| 27/08/2019 | 0,41% | 0,02 | 4,90 | 4,89 | 4,81 | 4,90 | 59K | 26 |
| 26/08/2019 | 2,74% | 0,13 | 4,88 | 4,87 | 4,70 | 4,88 | 45K | 28 |
| 23/08/2019 | -1,04% | -0,05 | 4,75 | 4,88 | 4,66 | 4,88 | 97K | 43 |
| 22/08/2019 | 0,42% | 0,02 | 4,80 | 4,87 | 4,75 | 4,87 | 36K | 19 |
| 21/08/2019 | 3,91% | 0,18 | 4,78 | 4,67 | 4,62 | 4,80 | 79K | 39 |
| 20/08/2019 | -3,77% | -0,18 | 4,60 | 4,83 | 4,60 | 4,99 | 2M | 119 |
| 19/08/2019 | -3,43% | -0,17 | 4,78 | 5,09 | 4,70 | 5,09 | 1M | 149 |
| 16/08/2019 | -3,13% | -0,16 | 4,95 | 5,11 | 4,85 | 5,23 | 387K | 70 |
| 15/08/2019 | -0,78% | -0,04 | 5,11 | 5,15 | 4,92 | 5,15 | 60K | 32 |
| 14/08/2019 | 1,98% | 0,10 | 5,15 | 5,05 | 4,89 | 5,15 | 112K | 30 |
| 13/08/2019 | 4,12% | 0,20 | 5,05 | 5,02 | 4,89 | 5,15 | 298K | 73 |
| 12/08/2019 | 1,04% | 0,05 | 4,85 | 4,77 | 4,76 | 4,99 | 225K | 85 |
| 09/08/2019 | -2,04% | -0,10 | 4,80 | 4,87 | 4,70 | 4,87 | 1M | 152 |
| 08/08/2019 | 0,20% | 0,01 | 4,90 | 4,89 | 4,84 | 4,93 | 219K | 106 |
| 07/08/2019 | -2,00% | -0,10 | 4,89 | 4,95 | 4,85 | 4,96 | 352K | 144 |
| 06/08/2019 | -3,11% | -0,16 | 4,99 | 5,12 | 4,99 | 5,13 | 142K | 60 |
| 05/08/2019 | 0,19% | 0,01 | 5,15 | 5,15 | 5,00 | 5,16 | 94K | 54 |
| 02/08/2019 | -1,34% | -0,07 | 5,14 | 5,22 | 5,10 | 5,29 | 250K | 71 |
| 01/08/2019 | -0,76% | -0,04 | 5,21 | 5,26 | 5,20 | 5,28 | 122K | 48 |
| 31/07/2019 | -1,87% | -0,10 | 5,25 | 5,32 | 5,15 | 5,40 | 182K | 96 |
| 30/07/2019 | -2,37% | -0,13 | 5,35 | 5,41 | 5,20 | 5,44 | 291K | 102 |
| 29/07/2019 | -1,26% | -0,07 | 5,48 | 5,53 | 5,40 | 5,53 | 46K | 30 |
| 26/07/2019 | 2,78% | 0,15 | 5,55 | 5,40 | 5,37 | 5,55 | 126K | 33 |
| 25/07/2019 | -4,42% | -0,25 | 5,40 | 5,65 | 5,28 | 5,65 | 356K | 78 |
| 24/07/2019 | 1,07% | 0,06 | 5,65 | 5,56 | 5,56 | 5,67 | 57K | 22 |
| 23/07/2019 | 0,18% | 0,01 | 5,59 | 5,59 | 5,46 | 5,59 | 46K | 33 |
| 22/07/2019 | 1,27% | 0,07 | 5,58 | 5,63 | 5,45 | 5,64 | 22K | 23 |
| 19/07/2019 | -2,13% | -0,12 | 5,51 | 5,63 | 5,45 | 5,65 | 135K | 41 |
| 18/07/2019 | -2,76% | -0,16 | 5,63 | 5,62 | 5,50 | 5,65 | 92K | 49 |
| 17/07/2019 | 2,66% | 0,15 | 5,79 | 5,64 | 5,64 | 5,84 | 77K | 38 |
| 16/07/2019 | -0,18% | -0,01 | 5,64 | 5,69 | 5,64 | 5,70 | 338K | 56 |
| 15/07/2019 | -0,88% | -0,05 | 5,65 | 5,85 | 5,50 | 5,85 | 402K | 94 |
| 12/07/2019 | -18,57% | -1,30 | 5,70 | 6,07 | 5,60 | 6,14 | 510K | 171 |
| 11/07/2019 | 2,04% | 0,14 | 7,00 | 6,90 | 6,85 | 7,07 | 2M | 507 |
| 10/07/2019 | 11,73% | 0,72 | 6,86 | 6,48 | 6,47 | 7,09 | 2M | 432 |
| 08/07/2019 | 21,10% | 1,07 | 6,14 | 5,20 | 5,11 | 6,30 | 2M | 378 |
| 05/07/2019 | -0,20% | -0,01 | 5,07 | 5,07 | 5,00 | 5,07 | 12K | 9 |
| 04/07/2019 | 1,60% | 0,08 | 5,08 | 5,04 | 5,04 | 5,10 | 267K | 74 |
| 03/07/2019 | 0,00% | 0,00 | 5,00 | 4,99 | 4,99 | 5,05 | 407K | 24 |
| 02/07/2019 | 1,83% | 0,09 | 5,00 | 4,91 | 4,91 | 5,00 | 14K | 7 |
| 01/07/2019 | 0,20% | 0,01 | 4,91 | 4,91 | 4,91 | 4,91 | 5K | 1 |
| 28/06/2019 | -0,20% | -0,01 | 4,90 | 4,91 | 4,90 | 4,91 | 1K | 3 |
| 27/06/2019 | 0,61% | 0,03 | 4,91 | 4,77 | 4,77 | 4,91 | 12K | 2 |
| 26/06/2019 | 0,00% | 0,00 | 4,88 | 4,88 | 4,88 | 4,89 | 33K | 5 |
Date,Open,High,Low,Close,Volume
14-Nov-19,7.00,7.04,6.88,7.00,359932
13-Nov-19,6.85,7.00,6.85,7.00,270390
12-Nov-19,6.85,6.95,6.79,6.85,245159
11-Nov-19,6.88,6.90,6.71,6.87,159214
08-Nov-19,6.90,6.90,6.70,6.87,89821
07-Nov-19,6.82,6.89,6.79,6.88,145255
06-Nov-19,6.77,6.86,6.72,6.80,198766
05-Nov-19,6.80,6.89,6.53,6.74,286528
04-Nov-19,6.70,6.85,6.70,6.77,159718
01-Nov-19,6.60,6.85,6.55,6.76,496475
31-Oct-19,6.31,6.57,6.31,6.57,139935
30-Oct-19,6.04,6.43,6.03,6.43,169683
29-Oct-19,6.01,6.08,5.85,6.03,116259
28-Oct-19,6.00,6.17,5.99,6.00,132900
25-Oct-19,5.90,6.01,5.88,6.00,164515
24-Oct-19,5.71,5.83,5.62,5.83,92845
23-Oct-19,5.50,5.71,5.50,5.71,196436
22-Oct-19,5.36,5.50,5.36,5.50,353093
21-Oct-19,5.31,5.38,5.30,5.35,49598
18-Oct-19,5.17,5.36,5.17,5.35,179228
17-Oct-19,5.17,5.26,5.15,5.16,134065
16-Oct-19,5.15,5.28,5.15,5.26,109500
15-Oct-19,5.22,5.22,5.15,5.19,204756
14-Oct-19,5.21,5.23,5.15,5.22,51771
11-Oct-19,5.19,5.25,5.10,5.21,165636
10-Oct-19,5.23,5.23,5.12,5.20,77330
09-Oct-19,5.15,5.23,5.06,5.22,99338
08-Oct-19,4.99,5.29,4.86,5.11,180538
07-Oct-19,5.00,5.29,4.92,4.99,210542
04-Oct-19,5.35,5.35,5.07,5.11,230639
03-Oct-19,4.90,5.59,4.77,5.35,1209882
02-Oct-19,4.60,4.90,4.47,4.90,730916
01-Oct-19,4.40,4.60,4.36,4.60,409601
30-Sep-19,4.42,4.45,4.38,4.38,523404
27-Sep-19,4.44,4.49,4.39,4.40,1633414
26-Sep-19,4.48,4.49,4.40,4.41,2354168
25-Sep-19,4.52,4.53,4.39,4.43,2057696
24-Sep-19,4.76,4.76,4.48,4.51,634821
23-Sep-19,4.74,4.77,4.58,4.76,157754
20-Sep-19,4.73,4.74,4.64,4.73,107987
19-Sep-19,4.64,4.72,4.63,4.72,251266
18-Sep-19,4.50,4.63,4.50,4.62,154630
17-Sep-19,4.42,4.49,4.40,4.49,574645
16-Sep-19,4.47,4.47,4.39,4.40,289510
13-Sep-19,4.60,4.60,4.38,4.44,1342395
12-Sep-19,4.68,4.70,4.45,4.54,1520650
11-Sep-19,4.75,4.75,4.63,4.63,493958
10-Sep-19,4.86,4.86,4.66,4.75,266000
09-Sep-19,4.85,4.86,4.79,4.85,240760
06-Sep-19,4.80,4.86,4.79,4.86,91285
05-Sep-19,4.70,4.86,4.70,4.85,203434
04-Sep-19,4.64,4.69,4.60,4.69,144034
03-Sep-19,4.60,4.69,4.55,4.60,275608
02-Sep-19,4.81,4.81,4.55,4.55,4558747
30-Aug-19,4.90,4.95,4.85,4.94,23026
29-Aug-19,4.86,4.99,4.86,4.92,30567
28-Aug-19,4.80,4.91,4.80,4.90,46918
27-Aug-19,4.89,4.90,4.81,4.90,58796
26-Aug-19,4.87,4.88,4.70,4.88,44934
23-Aug-19,4.88,4.88,4.66,4.75,97496
22-Aug-19,4.87,4.87,4.75,4.80,36353
21-Aug-19,4.67,4.80,4.62,4.78,79405
20-Aug-19,4.83,4.99,4.60,4.60,1504454
19-Aug-19,5.09,5.09,4.70,4.78,1358267
16-Aug-19,5.11,5.23,4.85,4.95,387162
15-Aug-19,5.15,5.15,4.92,5.11,59813
14-Aug-19,5.05,5.15,4.89,5.15,112168
13-Aug-19,5.02,5.15,4.89,5.05,297738
12-Aug-19,4.77,4.99,4.76,4.85,224695
09-Aug-19,4.87,4.87,4.70,4.80,1458616
08-Aug-19,4.89,4.93,4.84,4.90,219088
07-Aug-19,4.95,4.96,4.85,4.89,352030
06-Aug-19,5.12,5.13,4.99,4.99,142286
05-Aug-19,5.15,5.16,5.00,5.15,94005
02-Aug-19,5.22,5.29,5.10,5.14,249594
01-Aug-19,5.26,5.28,5.20,5.21,121800
31-Jul-19,5.32,5.40,5.15,5.25,182106
30-Jul-19,5.41,5.44,5.20,5.35,290741
29-Jul-19,5.53,5.53,5.40,5.48,46488
26-Jul-19,5.40,5.55,5.37,5.55,126453
25-Jul-19,5.65,5.65,5.28,5.40,356056
24-Jul-19,5.56,5.67,5.56,5.65,56743
23-Jul-19,5.59,5.59,5.46,5.59,45528
22-Jul-19,5.63,5.64,5.45,5.58,22213
19-Jul-19,5.63,5.65,5.45,5.51,134697
18-Jul-19,5.62,5.65,5.50,5.63,91689
17-Jul-19,5.64,5.84,5.64,5.79,76688
16-Jul-19,5.69,5.70,5.64,5.64,337746
15-Jul-19,5.85,5.85,5.50,5.65,402239
12-Jul-19,6.07,6.14,5.60,5.70,510173
11-Jul-19,6.90,7.07,6.85,7.00,2234361
10-Jul-19,6.48,7.09,6.47,6.86,1644700
08-Jul-19,5.20,6.30,5.11,6.14,1778642
05-Jul-19,5.07,5.07,5.00,5.07,11575
04-Jul-19,5.04,5.10,5.04,5.08,266858
03-Jul-19,4.99,5.05,4.99,5.00,407028
02-Jul-19,4.91,5.00,4.91,5.00,14470
01-Jul-19,4.91,4.91,4.91,4.91,4910
28-Jun-19,4.91,4.91,4.90,4.90,1471
27-Jun-19,4.77,4.91,4.77,4.91,11504
26-Jun-19,4.88,4.89,4.88,4.88,33189
24-Jun-19,4.88,4.88,4.76,4.88,33189
21-Jun-19,4.86,4.88,4.86,4.88,33189
18-Jun-19,4.80,4.95,4.80,4.95,33189
17-Jun-19,4.92,4.92,4.92,4.92,33189
14-Jun-19,4.90,4.90,4.88,4.88,33189
13-Jun-19,4.88,4.95,4.88,4.88,33189
12-Jun-19,4.85,4.85,4.72,4.85,33189
11-Jun-19,4.79,4.90,4.73,4.73,33189
10-Jun-19,4.80,4.85,4.80,4.85,33189
07-Jun-19,4.85,4.93,4.85,4.90,33189
04-Jun-19,4.97,4.97,4.97,4.97,33189
03-Jun-19,4.85,4.98,4.85,4.98,33189
31-May-19,4.72,5.00,4.72,5.00,33189
30-May-19,4.90,4.90,4.90,4.90,33189
29-May-19,4.80,4.85,4.80,4.85,33189
28-May-19,4.89,4.94,4.87,4.94,33189
27-May-19,4.87,4.87,4.87,4.87,33189
24-May-19,4.80,4.80,4.80,4.80,33189
23-May-19,4.85,4.85,4.85,4.85,33189
22-May-19,4.88,4.89,4.85,4.85,33189
21-May-19,4.85,4.90,4.80,4.80,33189
20-May-19,4.78,4.85,4.78,4.85,33189
17-May-19,4.79,4.79,4.79,4.79,33189
15-May-19,4.60,4.76,4.50,4.66,33189
14-May-19,4.65,4.65,4.65,4.65,33189
10-May-19,4.90,4.90,4.70,4.89,33189
09-May-19,4.88,4.92,4.88,4.92,33189
07-May-19,4.80,4.90,4.80,4.90,33189
06-May-19,4.90,4.94,4.90,4.90,33189
03-May-19,4.79,4.83,4.79,4.83,33189
02-May-19,4.79,4.79,4.79,4.79,33189
30-Apr-19,4.72,4.81,4.65,4.81,33189
29-Apr-19,4.86,4.95,4.86,4.95,33189
*exoneração de responsabilidade