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 |
| 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 |
| 24/06/2019 | 0,00% | 0,00 | 4,88 | 4,88 | 4,76 | 4,88 | 6K | 7 |
| 21/06/2019 | -1,41% | -0,07 | 4,88 | 4,86 | 4,86 | 4,88 | 25K | 7 |
| 18/06/2019 | 0,61% | 0,03 | 4,95 | 4,80 | 4,80 | 4,95 | 5K | 6 |
| 17/06/2019 | 0,82% | 0,04 | 4,92 | 4,92 | 4,92 | 4,92 | 492 | 1 |
| 14/06/2019 | 0,00% | 0,00 | 4,88 | 4,90 | 4,88 | 4,90 | 10K | 2 |
| 13/06/2019 | 0,62% | 0,03 | 4,88 | 4,88 | 4,88 | 4,95 | 51K | 4 |
| 12/06/2019 | 2,54% | 0,12 | 4,85 | 4,85 | 4,72 | 4,85 | 3K | 5 |
| 11/06/2019 | -2,47% | -0,12 | 4,73 | 4,79 | 4,73 | 4,90 | 84K | 12 |
| 10/06/2019 | -1,02% | -0,05 | 4,85 | 4,80 | 4,80 | 4,85 | 2K | 3 |
| 07/06/2019 | -1,41% | -0,07 | 4,90 | 4,85 | 4,85 | 4,93 | 2K | 3 |
| 04/06/2019 | -0,20% | -0,01 | 4,97 | 4,97 | 4,97 | 4,97 | 1K | 1 |
| 03/06/2019 | -0,40% | -0,02 | 4,98 | 4,85 | 4,85 | 4,98 | 983 | 2 |
| 31/05/2019 | 2,04% | 0,10 | 5,00 | 4,72 | 4,72 | 5,00 | 7K | 7 |
| 30/05/2019 | 1,03% | 0,05 | 4,90 | 4,90 | 4,90 | 4,90 | 490 | 1 |
| 29/05/2019 | -1,82% | -0,09 | 4,85 | 4,80 | 4,80 | 4,85 | 128K | 5 |
| 28/05/2019 | 1,44% | 0,07 | 4,94 | 4,89 | 4,87 | 4,94 | 5K | 8 |
| 27/05/2019 | 1,46% | 0,07 | 4,87 | 4,87 | 4,87 | 4,87 | 8K | 1 |
| 24/05/2019 | -1,03% | -0,05 | 4,80 | 4,80 | 4,80 | 4,80 | 2K | 1 |
| 23/05/2019 | 0,00% | 0,00 | 4,85 | 4,85 | 4,85 | 4,85 | 970 | 1 |
| 22/05/2019 | 1,04% | 0,05 | 4,85 | 4,88 | 4,85 | 4,89 | 25K | 6 |
| 21/05/2019 | -1,03% | -0,05 | 4,80 | 4,85 | 4,80 | 4,90 | 17K | 9 |
| 20/05/2019 | 1,25% | 0,06 | 4,85 | 4,78 | 4,78 | 4,85 | 5K | 3 |
| 17/05/2019 | 2,79% | 0,13 | 4,79 | 4,79 | 4,79 | 4,79 | 479 | 1 |
| 15/05/2019 | 0,22% | 0,01 | 4,66 | 4,60 | 4,50 | 4,76 | 11K | 8 |
| 14/05/2019 | -4,91% | -0,24 | 4,65 | 4,65 | 4,65 | 4,65 | 10K | 5 |
| 10/05/2019 | -0,61% | -0,03 | 4,89 | 4,90 | 4,70 | 4,90 | 11K | 6 |
| 09/05/2019 | 0,41% | 0,02 | 4,92 | 4,88 | 4,88 | 4,92 | 59K | 6 |
| 07/05/2019 | 0,00% | 0,00 | 4,90 | 4,80 | 4,80 | 4,90 | 3K | 3 |
| 06/05/2019 | 1,45% | 0,07 | 4,90 | 4,90 | 4,90 | 4,94 | 9K | 5 |
| 03/05/2019 | 0,84% | 0,04 | 4,83 | 4,79 | 4,79 | 4,83 | 962 | 2 |
| 02/05/2019 | -0,42% | -0,02 | 4,79 | 4,79 | 4,79 | 4,79 | 2K | 4 |
| 30/04/2019 | -2,83% | -0,14 | 4,81 | 4,72 | 4,65 | 4,81 | 30K | 9 |
| 29/04/2019 | 1,43% | 0,07 | 4,95 | 4,86 | 4,86 | 4,95 | 3K | 2 |
| 26/04/2019 | 0,21% | 0,01 | 4,88 | 4,81 | 4,80 | 4,92 | 36K | 12 |
| 25/04/2019 | 0,00% | 0,00 | 4,87 | 4,87 | 4,87 | 4,87 | 487 | 1 |
| 24/04/2019 | -1,02% | -0,05 | 4,87 | 4,87 | 4,87 | 4,87 | 5K | 1 |
| 23/04/2019 | 4,68% | 0,22 | 4,92 | 4,88 | 4,88 | 4,92 | 91K | 22 |
| 22/04/2019 | -5,24% | -0,26 | 4,70 | 4,96 | 4,70 | 4,96 | 11K | 8 |
| 18/04/2019 | 2,48% | 0,12 | 4,96 | 4,82 | 4,80 | 4,96 | 29K | 9 |
| 17/04/2019 | -1,02% | -0,05 | 4,84 | 4,84 | 4,84 | 4,84 | 2K | 2 |
| 16/04/2019 | 1,24% | 0,06 | 4,89 | 4,81 | 4,65 | 4,89 | 69K | 9 |
| 15/04/2019 | 0,42% | 0,02 | 4,83 | 4,83 | 4,83 | 4,83 | 483 | 1 |
| 12/04/2019 | -0,41% | -0,02 | 4,81 | 4,79 | 4,70 | 4,81 | 13K | 10 |
| 11/04/2019 | 2,77% | 0,13 | 4,83 | 4,60 | 4,60 | 4,83 | 28K | 11 |
Date,Open,High,Low,Close,Volume
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-19,4.88,4.88,4.76,4.88,5806
21-Jun-19,4.86,4.88,4.86,4.88,24861
18-Jun-19,4.80,4.95,4.80,4.95,5408
17-Jun-19,4.92,4.92,4.92,4.92,492
14-Jun-19,4.90,4.90,4.88,4.88,9780
13-Jun-19,4.88,4.95,4.88,4.88,51247
12-Jun-19,4.85,4.85,4.72,4.85,2872
11-Jun-19,4.79,4.90,4.73,4.73,84262
10-Jun-19,4.80,4.85,4.80,4.85,1933
07-Jun-19,4.85,4.93,4.85,4.90,1953
04-Jun-19,4.97,4.97,4.97,4.97,1491
03-Jun-19,4.85,4.98,4.85,4.98,983
31-May-19,4.72,5.00,4.72,5.00,7167
30-May-19,4.90,4.90,4.90,4.90,490
29-May-19,4.80,4.85,4.80,4.85,127981
28-May-19,4.89,4.94,4.87,4.94,5387
27-May-19,4.87,4.87,4.87,4.87,8279
24-May-19,4.80,4.80,4.80,4.80,1920
23-May-19,4.85,4.85,4.85,4.85,970
22-May-19,4.88,4.89,4.85,4.85,25302
21-May-19,4.85,4.90,4.80,4.80,17014
20-May-19,4.78,4.85,4.78,4.85,4811
17-May-19,4.79,4.79,4.79,4.79,479
15-May-19,4.60,4.76,4.50,4.66,10970
14-May-19,4.65,4.65,4.65,4.65,10230
10-May-19,4.90,4.90,4.70,4.89,10590
09-May-19,4.88,4.92,4.88,4.92,58576
07-May-19,4.80,4.90,4.80,4.90,2890
06-May-19,4.90,4.94,4.90,4.90,9351
03-May-19,4.79,4.83,4.79,4.83,962
02-May-19,4.79,4.79,4.79,4.79,1916
30-Apr-19,4.72,4.81,4.65,4.81,30017
29-Apr-19,4.86,4.95,4.86,4.95,2925
26-Apr-19,4.81,4.92,4.80,4.88,35915
25-Apr-19,4.87,4.87,4.87,4.87,487
24-Apr-19,4.87,4.87,4.87,4.87,4870
23-Apr-19,4.88,4.92,4.88,4.92,90702
22-Apr-19,4.96,4.96,4.70,4.70,11091
18-Apr-19,4.82,4.96,4.80,4.96,29340
17-Apr-19,4.84,4.84,4.84,4.84,2420
16-Apr-19,4.81,4.89,4.65,4.89,69213
15-Apr-19,4.83,4.83,4.83,4.83,483
12-Apr-19,4.79,4.81,4.70,4.81,13344
11-Apr-19,4.60,4.83,4.60,4.83,27754
10-Apr-19,4.70,4.70,4.70,4.70,27754
09-Apr-19,4.70,4.70,4.70,4.70,27754
08-Apr-19,4.53,4.70,4.53,4.70,27754
05-Apr-19,4.55,4.55,4.55,4.55,27754
04-Apr-19,4.70,4.78,4.54,4.75,27754
03-Apr-19,4.55,4.55,4.55,4.55,27754
02-Apr-19,4.60,4.60,4.55,4.55,27754
01-Apr-19,4.56,4.70,4.40,4.60,27754
29-Mar-19,4.71,4.72,4.71,4.72,27754
28-Mar-19,4.70,4.72,4.70,4.72,27754
27-Mar-19,4.52,4.74,4.52,4.74,27754
26-Mar-19,4.52,4.65,4.52,4.65,27754
25-Mar-19,4.61,4.62,4.60,4.62,27754
22-Mar-19,4.47,4.64,4.47,4.64,27754
21-Mar-19,4.55,4.55,4.45,4.52,27754
20-Mar-19,4.57,4.57,4.50,4.50,27754
19-Mar-19,4.45,4.55,4.45,4.45,27754
18-Mar-19,4.41,4.44,4.36,4.44,27754
15-Mar-19,4.44,4.45,4.44,4.45,27754
14-Mar-19,4.37,4.44,4.36,4.44,27754
13-Mar-19,4.38,4.39,4.37,4.37,27754
12-Mar-19,4.47,4.55,4.39,4.41,27754
11-Mar-19,4.33,4.50,4.31,4.47,27754
08-Mar-19,4.33,4.33,4.29,4.29,27754
07-Mar-19,4.21,4.35,4.20,4.26,27754
06-Mar-19,4.22,4.26,4.01,4.21,27754
01-Mar-19,4.90,4.90,4.20,4.20,27754
28-Feb-19,4.81,4.88,4.81,4.88,27754
27-Feb-19,4.75,4.90,4.75,4.75,27754
26-Feb-19,4.75,4.75,4.75,4.75,27754
25-Feb-19,4.75,4.80,4.75,4.80,27754
22-Feb-19,4.79,4.80,4.74,4.74,27754
21-Feb-19,4.80,4.80,4.80,4.80,27754
*exoneração de responsabilidade