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 |
| 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 |
| 10/04/2019 | 0,00% | 0,00 | 4,70 | 4,70 | 4,70 | 4,70 | 14K | 5 |
| 09/04/2019 | 0,00% | 0,00 | 4,70 | 4,70 | 4,70 | 4,70 | 4K | 4 |
| 08/04/2019 | 3,30% | 0,15 | 4,70 | 4,53 | 4,53 | 4,70 | 5K | 7 |
| 05/04/2019 | -4,21% | -0,20 | 4,55 | 4,55 | 4,55 | 4,55 | 455 | 1 |
| 04/04/2019 | 4,40% | 0,20 | 4,75 | 4,70 | 4,54 | 4,78 | 4K | 7 |
| 03/04/2019 | 0,00% | 0,00 | 4,55 | 4,55 | 4,55 | 4,55 | 10K | 3 |
| 02/04/2019 | -1,09% | -0,05 | 4,55 | 4,60 | 4,55 | 4,60 | 12K | 8 |
| 01/04/2019 | -2,54% | -0,12 | 4,60 | 4,56 | 4,40 | 4,70 | 169K | 38 |
| 29/03/2019 | 0,00% | 0,00 | 4,72 | 4,71 | 4,71 | 4,72 | 205K | 8 |
| 28/03/2019 | -0,42% | -0,02 | 4,72 | 4,70 | 4,70 | 4,72 | 75K | 7 |
| 27/03/2019 | 1,94% | 0,09 | 4,74 | 4,52 | 4,52 | 4,74 | 4K | 4 |
| 26/03/2019 | 0,65% | 0,03 | 4,65 | 4,52 | 4,52 | 4,65 | 16K | 3 |
| 25/03/2019 | -0,43% | -0,02 | 4,62 | 4,61 | 4,60 | 4,62 | 62K | 4 |
| 22/03/2019 | 2,65% | 0,12 | 4,64 | 4,47 | 4,47 | 4,64 | 36K | 7 |
| 21/03/2019 | 0,44% | 0,02 | 4,52 | 4,55 | 4,45 | 4,55 | 5K | 6 |
| 20/03/2019 | 1,12% | 0,05 | 4,50 | 4,57 | 4,50 | 4,57 | 7K | 10 |
| 19/03/2019 | 0,23% | 0,01 | 4,45 | 4,45 | 4,45 | 4,55 | 57K | 13 |
| 18/03/2019 | -0,22% | -0,01 | 4,44 | 4,41 | 4,36 | 4,44 | 18K | 14 |
| 15/03/2019 | 0,23% | 0,01 | 4,45 | 4,44 | 4,44 | 4,45 | 32K | 11 |
| 14/03/2019 | 1,60% | 0,07 | 4,44 | 4,37 | 4,36 | 4,44 | 19K | 12 |
| 13/03/2019 | -0,91% | -0,04 | 4,37 | 4,38 | 4,37 | 4,39 | 30K | 8 |
| 12/03/2019 | -1,34% | -0,06 | 4,41 | 4,47 | 4,39 | 4,55 | 56K | 22 |
| 11/03/2019 | 4,20% | 0,18 | 4,47 | 4,33 | 4,31 | 4,50 | 30K | 26 |
| 08/03/2019 | 0,70% | 0,03 | 4,29 | 4,33 | 4,29 | 4,33 | 15K | 5 |
| 07/03/2019 | 1,19% | 0,05 | 4,26 | 4,21 | 4,20 | 4,35 | 37K | 22 |
| 06/03/2019 | 0,24% | 0,01 | 4,21 | 4,22 | 4,01 | 4,26 | 474K | 75 |
| 01/03/2019 | -13,93% | -0,68 | 4,20 | 4,90 | 4,20 | 4,90 | 1M | 95 |
| 28/02/2019 | 2,74% | 0,13 | 4,88 | 4,81 | 4,81 | 4,88 | 10K | 4 |
| 27/02/2019 | 0,00% | 0,00 | 4,75 | 4,75 | 4,75 | 4,90 | 40K | 13 |
| 26/02/2019 | -1,04% | -0,05 | 4,75 | 4,75 | 4,75 | 4,75 | 950 | 2 |
| 25/02/2019 | 1,27% | 0,06 | 4,80 | 4,75 | 4,75 | 4,80 | 12K | 7 |
| 22/02/2019 | -1,25% | -0,06 | 4,74 | 4,79 | 4,74 | 4,80 | 32K | 15 |
| 21/02/2019 | 0,00% | 0,00 | 4,80 | 4,80 | 4,80 | 4,80 | 3K | 3 |
| 20/02/2019 | -0,83% | -0,04 | 4,80 | 4,92 | 4,80 | 4,98 | 2K | 4 |
| 19/02/2019 | 0,83% | 0,04 | 4,84 | 4,82 | 4,82 | 4,84 | 6K | 5 |
| 18/02/2019 | -0,21% | -0,01 | 4,80 | 4,81 | 4,80 | 4,81 | 7K | 6 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,4.70,4.70,4.70,4.70,14100
09-Apr-19,4.70,4.70,4.70,4.70,4230
08-Apr-19,4.53,4.70,4.53,4.70,5070
05-Apr-19,4.55,4.55,4.55,4.55,455
04-Apr-19,4.70,4.78,4.54,4.75,3755
03-Apr-19,4.55,4.55,4.55,4.55,9555
02-Apr-19,4.60,4.60,4.55,4.55,12309
01-Apr-19,4.56,4.70,4.40,4.60,169261
29-Mar-19,4.71,4.72,4.71,4.72,205218
28-Mar-19,4.70,4.72,4.70,4.72,75301
27-Mar-19,4.52,4.74,4.52,4.74,3682
26-Mar-19,4.52,4.65,4.52,4.65,15794
25-Mar-19,4.61,4.62,4.60,4.62,61730
22-Mar-19,4.47,4.64,4.47,4.64,35986
21-Mar-19,4.55,4.55,4.45,4.52,5385
20-Mar-19,4.57,4.57,4.50,4.50,6832
19-Mar-19,4.45,4.55,4.45,4.45,56589
18-Mar-19,4.41,4.44,4.36,4.44,18018
15-Mar-19,4.44,4.45,4.44,4.45,32427
14-Mar-19,4.37,4.44,4.36,4.44,18835
13-Mar-19,4.38,4.39,4.37,4.37,29781
12-Mar-19,4.47,4.55,4.39,4.41,56008
11-Mar-19,4.33,4.50,4.31,4.47,29834
08-Mar-19,4.33,4.33,4.29,4.29,14635
07-Mar-19,4.21,4.35,4.20,4.26,37101
06-Mar-19,4.22,4.26,4.01,4.21,474313
01-Mar-19,4.90,4.90,4.20,4.20,1051373
28-Feb-19,4.81,4.88,4.81,4.88,10144
27-Feb-19,4.75,4.90,4.75,4.75,39702
26-Feb-19,4.75,4.75,4.75,4.75,950
25-Feb-19,4.75,4.80,4.75,4.80,11895
22-Feb-19,4.79,4.80,4.74,4.74,31874
21-Feb-19,4.80,4.80,4.80,4.80,3360
20-Feb-19,4.92,4.98,4.80,4.80,1965
19-Feb-19,4.82,4.84,4.82,4.84,5800
18-Feb-19,4.81,4.81,4.80,4.80,6726
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-18,5.29,5.29,5.29,5.29,1557
05-Nov-18,5.37,5.37,5.37,5.37,1557
01-Nov-18,5.39,5.39,5.39,5.39,1557
31-Oct-18,5.19,5.19,5.19,5.19,1557
30-Oct-18,5.22,5.22,5.19,5.20,1557
29-Oct-18,4.91,5.24,4.85,5.24,1557
26-Oct-18,5.35,5.35,5.20,5.28,1557
25-Oct-18,4.82,5.43,4.82,5.38,1557
24-Oct-18,5.20,5.20,5.19,5.20,1557
22-Oct-18,5.18,5.18,5.18,5.18,1557
19-Oct-18,5.04,5.09,5.03,5.09,1557
18-Oct-18,5.06,5.06,5.05,5.05,1557
17-Oct-18,5.05,5.06,5.05,5.05,1557
16-Oct-18,5.11,5.11,5.04,5.05,1557
15-Oct-18,5.20,5.20,5.03,5.03,1557
11-Oct-18,5.45,5.45,5.15,5.15,1557
10-Oct-18,5.12,5.37,5.11,5.34,1557
08-Oct-18,5.20,5.37,5.20,5.37,1557
05-Oct-18,5.26,5.26,5.20,5.20,1557
04-Oct-18,5.25,5.31,5.23,5.23,1557
03-Oct-18,5.50,5.50,5.24,5.50,1557
02-Oct-18,5.15,5.40,5.15,5.40,1557
01-Oct-18,5.60,5.60,5.60,5.60,1557
28-Sep-18,5.60,5.60,5.60,5.60,1557
26-Sep-18,5.47,5.47,5.47,5.47,1557
25-Sep-18,5.39,5.48,5.13,5.47,1557
21-Sep-18,5.09,5.35,5.09,5.35,1557
19-Sep-18,5.47,5.47,5.47,5.47,1557
18-Sep-18,5.49,5.49,5.49,5.49,1557
17-Sep-18,5.39,5.39,5.39,5.39,1557
14-Sep-18,5.31,5.39,5.31,5.39,1557
12-Sep-18,5.29,5.29,5.29,5.29,1557
10-Sep-18,5.20,5.20,5.20,5.20,1557
*exoneração de responsabilidade