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 |
| 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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,4.70,4.70,4.70,4.70,14100
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-19,4.83,4.89,4.79,4.89,5389
05-Feb-19,4.85,4.85,4.85,4.85,5389
04-Feb-19,4.70,4.88,4.70,4.88,5389
01-Feb-19,4.75,4.84,4.72,4.72,5389
31-Jan-19,4.75,4.85,4.75,4.75,5389
30-Jan-19,4.91,4.91,4.77,4.79,5389
29-Jan-19,4.90,4.94,4.71,4.71,5389
28-Jan-19,4.91,4.92,4.85,4.85,5389
24-Jan-19,4.91,4.91,4.90,4.90,5389
23-Jan-19,4.85,4.94,4.85,4.94,5389
22-Jan-19,4.90,4.93,4.76,4.85,5389
21-Jan-19,4.96,4.96,4.90,4.96,5389
18-Jan-19,4.95,4.95,4.88,4.90,5389
17-Jan-19,4.90,4.97,4.85,4.97,5389
16-Jan-19,4.90,4.90,4.85,4.90,5389
15-Jan-19,4.89,4.90,4.89,4.90,5389
14-Jan-19,4.95,4.95,4.77,4.90,5389
11-Jan-19,4.84,4.94,4.74,4.94,5389
09-Jan-19,4.64,4.93,4.62,4.93,5389
08-Jan-19,4.91,4.97,4.64,4.80,5389
07-Jan-19,4.89,4.89,4.78,4.83,5389
04-Jan-19,4.90,4.90,4.89,4.89,5389
03-Jan-19,5.09,5.10,4.80,4.97,5389
28-Dec-18,4.82,5.10,4.69,5.10,5389
27-Dec-18,4.80,4.81,4.61,4.75,5389
26-Dec-18,4.80,4.80,4.80,4.80,5389
21-Dec-18,4.80,4.83,4.80,4.83,5389
20-Dec-18,4.81,4.84,4.80,4.80,5389
18-Dec-18,4.84,4.85,4.65,4.80,5389
14-Dec-18,4.72,4.75,4.63,4.75,5389
13-Dec-18,4.74,4.74,4.74,4.74,5389
12-Dec-18,4.71,4.77,4.70,4.76,5389
11-Dec-18,4.95,4.95,4.68,4.68,5389
*exoneração de responsabilidade