Cotação atual, histórico e gráfico do papel: WIZS3
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 |
| 18/10/2019 | -1,79% | -0,20 | 11,00 | 11,20 | 10,97 | 11,24 | 6M | 2.032 |
| 17/10/2019 | 2,28% | 0,25 | 11,20 | 10,95 | 10,90 | 11,24 | 6M | 2.241 |
| 16/10/2019 | -0,36% | -0,04 | 10,95 | 10,99 | 10,85 | 11,06 | 3M | 1.204 |
| 15/10/2019 | 0,00% | 0,00 | 10,99 | 11,00 | 10,95 | 11,06 | 6M | 1.602 |
| 14/10/2019 | 0,83% | 0,09 | 10,99 | 10,99 | 10,92 | 11,10 | 3M | 1.284 |
| 11/10/2019 | 0,09% | 0,01 | 10,90 | 10,90 | 10,82 | 11,06 | 5M | 1.840 |
| 10/10/2019 | 2,74% | 0,29 | 10,89 | 10,57 | 10,48 | 10,89 | 4M | 1.637 |
| 09/10/2019 | 2,42% | 0,25 | 10,60 | 10,37 | 10,35 | 10,63 | 5M | 2.390 |
| 08/10/2019 | -4,34% | -0,47 | 10,35 | 10,84 | 10,35 | 10,84 | 9M | 4.317 |
| 07/10/2019 | -1,64% | -0,18 | 10,82 | 11,01 | 10,65 | 11,01 | 7M | 2.731 |
| 04/10/2019 | 1,10% | 0,12 | 11,00 | 10,95 | 10,83 | 11,00 | 2M | 1.169 |
| 03/10/2019 | -1,54% | -0,17 | 10,88 | 11,05 | 10,85 | 11,07 | 5M | 2.817 |
| 02/10/2019 | -0,72% | -0,08 | 11,05 | 11,12 | 10,59 | 11,12 | 12M | 4.626 |
| 01/10/2019 | -0,18% | -0,02 | 11,13 | 11,15 | 10,98 | 11,15 | 4M | 1.707 |
| 30/09/2019 | 0,90% | 0,10 | 11,15 | 11,10 | 10,98 | 11,22 | 6M | 3.161 |
| 27/09/2019 | -1,52% | -0,17 | 11,05 | 11,23 | 10,97 | 11,24 | 5M | 2.394 |
| 26/09/2019 | 1,63% | 0,18 | 11,22 | 10,96 | 10,96 | 11,28 | 5M | 2.018 |
| 25/09/2019 | -0,36% | -0,04 | 11,04 | 11,02 | 10,86 | 11,07 | 7M | 2.258 |
| 24/09/2019 | -0,27% | -0,03 | 11,08 | 11,15 | 10,99 | 11,19 | 6M | 2.532 |
| 23/09/2019 | -1,24% | -0,14 | 11,11 | 11,20 | 11,05 | 11,20 | 5M | 2.139 |
| 20/09/2019 | 0,36% | 0,04 | 11,25 | 11,21 | 11,03 | 11,26 | 6M | 2.450 |
| 19/09/2019 | 0,00% | 0,00 | 11,21 | 11,34 | 11,10 | 11,55 | 13M | 4.696 |
| 18/09/2019 | -0,53% | -0,06 | 11,21 | 11,27 | 11,09 | 11,34 | 6M | 2.384 |
| 17/09/2019 | 0,54% | 0,06 | 11,27 | 11,25 | 11,06 | 11,28 | 7M | 3.487 |
| 16/09/2019 | -1,23% | -0,14 | 11,21 | 11,21 | 11,10 | 11,35 | 6M | 3.022 |
| 13/09/2019 | -1,30% | -0,15 | 11,35 | 11,55 | 11,22 | 11,55 | 4M | 1.867 |
| 12/09/2019 | -1,71% | -0,20 | 11,50 | 11,70 | 11,47 | 11,74 | 4M | 1.560 |
| 11/09/2019 | 3,72% | 0,42 | 11,70 | 11,36 | 11,30 | 11,70 | 5M | 1.897 |
| 10/09/2019 | -0,18% | -0,02 | 11,28 | 11,39 | 11,06 | 11,39 | 5M | 2.472 |
| 09/09/2019 | -5,83% | -0,70 | 11,30 | 12,00 | 11,25 | 12,09 | 20M | 4.851 |
| 06/09/2019 | 0,93% | 0,11 | 12,00 | 12,06 | 11,82 | 12,06 | 4M | 1.927 |
| 05/09/2019 | -0,42% | -0,05 | 11,89 | 11,95 | 11,89 | 12,20 | 6M | 2.405 |
| 04/09/2019 | -0,17% | -0,02 | 11,94 | 11,96 | 11,76 | 12,17 | 11M | 4.398 |
| 03/09/2019 | 0,50% | 0,06 | 11,96 | 11,90 | 11,52 | 11,97 | 7M | 3.133 |
| 02/09/2019 | -0,58% | -0,07 | 11,90 | 11,70 | 11,58 | 12,02 | 9M | 3.520 |
| 30/08/2019 | 7,26% | 0,81 | 11,97 | 11,16 | 11,10 | 11,97 | 11M | 2.755 |
| 29/08/2019 | 0,54% | 0,06 | 11,16 | 11,20 | 11,10 | 11,32 | 8M | 3.275 |
| 28/08/2019 | -2,63% | -0,30 | 11,10 | 11,37 | 11,10 | 11,37 | 5M | 2.263 |
| 27/08/2019 | 1,24% | 0,14 | 11,40 | 11,15 | 11,07 | 11,46 | 6M | 2.100 |
| 26/08/2019 | -2,09% | -0,24 | 11,26 | 11,50 | 10,82 | 11,58 | 17M | 9.066 |
| 23/08/2019 | -0,86% | -0,10 | 11,50 | 11,63 | 11,19 | 11,63 | 6M | 2.306 |
| 22/08/2019 | -0,17% | -0,02 | 11,60 | 11,62 | 11,32 | 11,62 | 5M | 2.071 |
| 21/08/2019 | -1,11% | -0,13 | 11,62 | 11,75 | 11,50 | 11,76 | 4M | 1.588 |
| 20/08/2019 | 1,91% | 0,22 | 11,75 | 11,54 | 11,21 | 11,75 | 7M | 2.496 |
| 19/08/2019 | -1,45% | -0,17 | 11,53 | 11,70 | 11,48 | 11,80 | 6M | 3.144 |
| 16/08/2019 | 0,60% | 0,07 | 11,70 | 11,65 | 11,30 | 11,84 | 8M | 3.605 |
| 15/08/2019 | -3,16% | -0,38 | 11,63 | 12,04 | 11,11 | 12,39 | 25M | 8.748 |
| 14/08/2019 | 1,35% | 0,16 | 12,01 | 11,96 | 11,61 | 12,05 | 12M | 3.958 |
| 13/08/2019 | -2,23% | -0,27 | 11,85 | 12,15 | 11,85 | 12,16 | 10M | 4.550 |
| 12/08/2019 | -0,57% | -0,07 | 12,12 | 12,19 | 11,93 | 12,28 | 8M | 3.311 |
| 09/08/2019 | 3,31% | 0,39 | 12,19 | 11,85 | 11,85 | 12,24 | 15M | 4.691 |
| 08/08/2019 | 3,96% | 0,45 | 11,80 | 11,35 | 11,35 | 11,90 | 15M | 4.565 |
| 07/08/2019 | -0,09% | -0,01 | 11,35 | 11,36 | 11,14 | 11,43 | 9M | 4.132 |
| 06/08/2019 | 0,26% | 0,03 | 11,36 | 11,34 | 11,26 | 11,49 | 9M | 2.877 |
| 05/08/2019 | -0,18% | -0,02 | 11,33 | 11,30 | 10,99 | 11,49 | 10M | 3.363 |
| 02/08/2019 | -0,35% | -0,04 | 11,35 | 11,37 | 11,22 | 11,58 | 9M | 2.801 |
| 01/08/2019 | -4,29% | -0,51 | 11,39 | 11,85 | 11,35 | 11,86 | 20M | 6.901 |
| 31/07/2019 | -2,46% | -0,30 | 11,90 | 12,09 | 11,20 | 12,09 | 46M | 12.845 |
| 30/07/2019 | 0,66% | 0,08 | 12,20 | 12,15 | 12,06 | 12,37 | 5M | 1.547 |
| 29/07/2019 | 1,42% | 0,17 | 12,12 | 12,08 | 11,93 | 12,18 | 7M | 2.061 |
| 26/07/2019 | -0,83% | -0,10 | 11,95 | 12,14 | 11,95 | 12,16 | 7M | 2.366 |
| 25/07/2019 | 0,42% | 0,05 | 12,05 | 12,00 | 11,91 | 12,15 | 5M | 1.816 |
| 24/07/2019 | -0,91% | -0,11 | 12,00 | 12,14 | 11,95 | 12,23 | 8M | 2.602 |
| 23/07/2019 | -1,46% | -0,18 | 12,11 | 12,33 | 12,02 | 12,38 | 7M | 2.668 |
| 22/07/2019 | -1,84% | -0,23 | 12,29 | 12,60 | 11,90 | 12,66 | 14M | 5.179 |
| 19/07/2019 | 1,38% | 0,17 | 12,52 | 12,39 | 12,21 | 12,60 | 9M | 3.603 |
| 18/07/2019 | 3,00% | 0,36 | 12,35 | 12,02 | 12,02 | 12,37 | 8M | 2.425 |
| 17/07/2019 | -1,24% | -0,15 | 11,99 | 12,17 | 11,95 | 12,27 | 7M | 2.608 |
| 16/07/2019 | 1,59% | 0,19 | 12,14 | 12,06 | 11,93 | 12,22 | 9M | 2.869 |
| 15/07/2019 | 0,42% | 0,05 | 11,95 | 11,91 | 11,84 | 12,29 | 13M | 4.680 |
| 12/07/2019 | 1,28% | 0,15 | 11,90 | 11,78 | 11,68 | 11,96 | 6M | 2.329 |
| 11/07/2019 | 0,43% | 0,05 | 11,75 | 11,81 | 11,43 | 11,83 | 10M | 3.100 |
| 10/07/2019 | -1,68% | -0,20 | 11,70 | 12,08 | 11,56 | 12,16 | 21M | 6.705 |
| 08/07/2019 | 1,28% | 0,15 | 11,90 | 11,80 | 11,56 | 12,01 | 11M | 2.768 |
| 05/07/2019 | 3,07% | 0,35 | 11,75 | 11,45 | 11,24 | 11,94 | 11M | 3.043 |
| 04/07/2019 | 0,88% | 0,10 | 11,40 | 11,42 | 11,40 | 11,63 | 6M | 1.698 |
| 03/07/2019 | -0,79% | -0,09 | 11,30 | 11,49 | 11,23 | 11,70 | 14M | 4.507 |
| 02/07/2019 | 2,24% | 0,25 | 11,39 | 11,25 | 11,13 | 11,56 | 14M | 4.081 |
| 01/07/2019 | 1,92% | 0,21 | 11,14 | 11,10 | 10,93 | 11,20 | 9M | 2.923 |
| 28/06/2019 | -0,64% | -0,07 | 10,93 | 11,08 | 10,52 | 11,14 | 10M | 3.040 |
| 27/06/2019 | 0,00% | 0,00 | 11,00 | 11,02 | 10,95 | 11,04 | 3M | 1.295 |
| 26/06/2019 | 1,01% | 0,11 | 11,00 | 10,90 | 10,90 | 11,04 | 6M | 2.817 |
| 25/06/2019 | -1,00% | -0,11 | 10,89 | 11,01 | 10,84 | 11,06 | 4M | 2.248 |
| 24/06/2019 | 0,00% | 0,00 | 11,00 | 11,00 | 10,96 | 11,17 | 4M | 1.560 |
| 21/06/2019 | 0,00% | 0,00 | 11,00 | 11,00 | 10,95 | 11,05 | 6M | 2.147 |
| 19/06/2019 | 0,36% | 0,04 | 11,00 | 10,98 | 10,93 | 11,03 | 3M | 1.232 |
| 18/06/2019 | 0,55% | 0,06 | 10,96 | 10,91 | 10,91 | 11,06 | 3M | 1.045 |
| 17/06/2019 | -1,00% | -0,11 | 10,90 | 11,06 | 10,90 | 11,08 | 4M | 1.245 |
| 14/06/2019 | 0,55% | 0,06 | 11,01 | 11,01 | 10,88 | 11,19 | 5M | 1.607 |
| 13/06/2019 | 2,24% | 0,24 | 10,95 | 10,79 | 10,75 | 11,00 | 6M | 2.561 |
| 12/06/2019 | -2,64% | -0,29 | 10,71 | 11,00 | 10,70 | 11,09 | 4M | 1.755 |
| 11/06/2019 | -1,79% | -0,20 | 11,00 | 11,20 | 10,92 | 11,38 | 9M | 3.629 |
| 10/06/2019 | 2,38% | 0,26 | 11,20 | 10,90 | 10,83 | 11,22 | 5M | 1.726 |
| 07/06/2019 | 2,82% | 0,30 | 10,94 | 10,67 | 10,52 | 10,94 | 9M | 3.126 |
| 06/06/2019 | 4,31% | 0,44 | 10,64 | 10,30 | 10,29 | 10,65 | 12M | 3.857 |
| 05/06/2019 | 0,99% | 0,10 | 10,20 | 10,10 | 10,10 | 10,30 | 7M | 2.129 |
| 04/06/2019 | 2,02% | 0,20 | 10,10 | 9,95 | 9,86 | 10,23 | 10M | 3.662 |
| 03/06/2019 | -0,10% | -0,01 | 9,90 | 9,91 | 9,76 | 10,09 | 10M | 3.675 |
| 31/05/2019 | 0,10% | 0,01 | 9,91 | 9,94 | 9,88 | 10,15 | 6M | 2.262 |
| 30/05/2019 | 0,41% | 0,04 | 9,90 | 9,86 | 9,80 | 10,03 | 5M | 2.001 |
| 29/05/2019 | -1,40% | -0,14 | 9,86 | 10,00 | 9,83 | 10,05 | 4M | 1.827 |
Date,Open,High,Low,Close,Volume
18-Oct-19,11.20,11.24,10.97,11.00,6453944
17-Oct-19,10.95,11.24,10.90,11.20,6139872
16-Oct-19,10.99,11.06,10.85,10.95,3156226
15-Oct-19,11.00,11.06,10.95,10.99,5508970
14-Oct-19,10.99,11.10,10.92,10.99,3294328
11-Oct-19,10.90,11.06,10.82,10.90,5253586
10-Oct-19,10.57,10.89,10.48,10.89,4224591
09-Oct-19,10.37,10.63,10.35,10.60,4655078
08-Oct-19,10.84,10.84,10.35,10.35,8728233
07-Oct-19,11.01,11.01,10.65,10.82,6555587
04-Oct-19,10.95,11.00,10.83,11.00,2342512
03-Oct-19,11.05,11.07,10.85,10.88,5458950
02-Oct-19,11.12,11.12,10.59,11.05,11520117
01-Oct-19,11.15,11.15,10.98,11.13,3988369
30-Sep-19,11.10,11.22,10.98,11.15,6048187
27-Sep-19,11.23,11.24,10.97,11.05,4810713
26-Sep-19,10.96,11.28,10.96,11.22,5224689
25-Sep-19,11.02,11.07,10.86,11.04,7020787
24-Sep-19,11.15,11.19,10.99,11.08,5634396
23-Sep-19,11.20,11.20,11.05,11.11,5263506
20-Sep-19,11.21,11.26,11.03,11.25,6231268
19-Sep-19,11.34,11.55,11.10,11.21,12524733
18-Sep-19,11.27,11.34,11.09,11.21,6329682
17-Sep-19,11.25,11.28,11.06,11.27,7459700
16-Sep-19,11.21,11.35,11.10,11.21,5842801
13-Sep-19,11.55,11.55,11.22,11.35,3925353
12-Sep-19,11.70,11.74,11.47,11.50,3629370
11-Sep-19,11.36,11.70,11.30,11.70,4571439
10-Sep-19,11.39,11.39,11.06,11.28,5216080
09-Sep-19,12.00,12.09,11.25,11.30,20177914
06-Sep-19,12.06,12.06,11.82,12.00,4011057
05-Sep-19,11.95,12.20,11.89,11.89,6184603
04-Sep-19,11.96,12.17,11.76,11.94,10770810
03-Sep-19,11.90,11.97,11.52,11.96,6632542
02-Sep-19,11.70,12.02,11.58,11.90,8779525
30-Aug-19,11.16,11.97,11.10,11.97,11256502
29-Aug-19,11.20,11.32,11.10,11.16,7987147
28-Aug-19,11.37,11.37,11.10,11.10,5200060
27-Aug-19,11.15,11.46,11.07,11.40,5536235
26-Aug-19,11.50,11.58,10.82,11.26,17015997
23-Aug-19,11.63,11.63,11.19,11.50,6077928
22-Aug-19,11.62,11.62,11.32,11.60,5451922
21-Aug-19,11.75,11.76,11.50,11.62,3895189
20-Aug-19,11.54,11.75,11.21,11.75,6806658
19-Aug-19,11.70,11.80,11.48,11.53,6242775
16-Aug-19,11.65,11.84,11.30,11.70,7949392
15-Aug-19,12.04,12.39,11.11,11.63,25148785
14-Aug-19,11.96,12.05,11.61,12.01,12405644
13-Aug-19,12.15,12.16,11.85,11.85,10465347
12-Aug-19,12.19,12.28,11.93,12.12,8499019
09-Aug-19,11.85,12.24,11.85,12.19,15016377
08-Aug-19,11.35,11.90,11.35,11.80,15046546
07-Aug-19,11.36,11.43,11.14,11.35,8980747
06-Aug-19,11.34,11.49,11.26,11.36,8983266
05-Aug-19,11.30,11.49,10.99,11.33,9702567
02-Aug-19,11.37,11.58,11.22,11.35,9316315
01-Aug-19,11.85,11.86,11.35,11.39,20428756
31-Jul-19,12.09,12.09,11.20,11.90,45951632
30-Jul-19,12.15,12.37,12.06,12.20,5327324
29-Jul-19,12.08,12.18,11.93,12.12,6592014
26-Jul-19,12.14,12.16,11.95,11.95,7123744
25-Jul-19,12.00,12.15,11.91,12.05,5313505
24-Jul-19,12.14,12.23,11.95,12.00,8299604
23-Jul-19,12.33,12.38,12.02,12.11,7359955
22-Jul-19,12.60,12.66,11.90,12.29,14037982
19-Jul-19,12.39,12.60,12.21,12.52,9451829
18-Jul-19,12.02,12.37,12.02,12.35,8435772
17-Jul-19,12.17,12.27,11.95,11.99,7487920
16-Jul-19,12.06,12.22,11.93,12.14,8655679
15-Jul-19,11.91,12.29,11.84,11.95,13237316
12-Jul-19,11.78,11.96,11.68,11.90,5618770
11-Jul-19,11.81,11.83,11.43,11.75,10315801
10-Jul-19,12.08,12.16,11.56,11.70,20513580
08-Jul-19,11.80,12.01,11.56,11.90,10645614
05-Jul-19,11.45,11.94,11.24,11.75,11084487
04-Jul-19,11.42,11.63,11.40,11.40,6317160
03-Jul-19,11.49,11.70,11.23,11.30,14434649
02-Jul-19,11.25,11.56,11.13,11.39,14076051
01-Jul-19,11.10,11.20,10.93,11.14,9054180
28-Jun-19,11.08,11.14,10.52,10.93,9790359
27-Jun-19,11.02,11.04,10.95,11.00,3329348
26-Jun-19,10.90,11.04,10.90,11.00,6225336
25-Jun-19,11.01,11.06,10.84,10.89,4478144
24-Jun-19,11.00,11.17,10.96,11.00,4157312
21-Jun-19,11.00,11.05,10.95,11.00,6010185
19-Jun-19,10.98,11.03,10.93,11.00,2510331
18-Jun-19,10.91,11.06,10.91,10.96,2778309
17-Jun-19,11.06,11.08,10.90,10.90,3557330
14-Jun-19,11.01,11.19,10.88,11.01,4818447
13-Jun-19,10.79,11.00,10.75,10.95,5764572
12-Jun-19,11.00,11.09,10.70,10.71,4371189
11-Jun-19,11.20,11.38,10.92,11.00,8896240
10-Jun-19,10.90,11.22,10.83,11.20,4573478
07-Jun-19,10.67,10.94,10.52,10.94,9496931
06-Jun-19,10.30,10.65,10.29,10.64,11996808
05-Jun-19,10.10,10.30,10.10,10.20,6894260
04-Jun-19,9.95,10.23,9.86,10.10,10081111
03-Jun-19,9.91,10.09,9.76,9.90,9588732
31-May-19,9.94,10.15,9.88,9.91,5988501
30-May-19,9.86,10.03,9.80,9.90,4830845
29-May-19,10.00,10.05,9.83,9.86,3979517
28-May-19,9.98,10.07,9.78,10.00,3979517
27-May-19,9.90,9.99,9.71,9.98,3979517
24-May-19,9.83,9.95,9.66,9.88,3979517
23-May-19,9.95,10.36,9.76,9.81,3979517
22-May-19,9.71,10.30,9.68,9.93,3979517
21-May-19,9.39,9.70,9.39,9.70,3979517
20-May-19,8.86,9.42,8.86,9.33,3979517
17-May-19,8.98,9.07,8.69,8.85,3979517
16-May-19,9.13,9.13,8.80,9.00,3979517
15-May-19,9.10,9.19,8.91,9.11,3979517
14-May-19,9.15,9.21,9.07,9.20,3979517
13-May-19,9.04,9.15,8.92,9.15,3979517
10-May-19,9.29,9.34,9.03,9.20,3979517
09-May-19,9.00,9.62,8.85,9.24,3979517
08-May-19,7.85,8.05,7.85,8.00,3979517
07-May-19,7.87,7.89,7.76,7.89,3979517
06-May-19,8.07,8.08,7.85,7.85,3979517
03-May-19,8.35,8.35,8.07,8.09,3979517
02-May-19,8.22,8.31,8.18,8.28,3979517
30-Apr-19,8.13,8.28,8.10,8.19,3979517
29-Apr-19,8.10,8.22,8.06,8.10,3979517
26-Apr-19,8.12,8.28,8.06,8.09,3979517
25-Apr-19,7.70,8.32,7.61,8.12,3979517
24-Apr-19,8.83,9.00,8.77,8.83,3979517
23-Apr-19,8.74,8.97,8.74,8.79,3979517
22-Apr-19,8.51,8.85,8.51,8.73,3979517
18-Apr-19,8.36,8.53,8.20,8.46,3979517
17-Apr-19,8.56,8.60,8.27,8.35,3979517
16-Apr-19,8.42,8.59,8.22,8.46,3979517
15-Apr-19,8.70,8.70,8.38,8.38,3979517
12-Apr-19,8.55,8.68,8.48,8.58,3979517
11-Apr-19,8.59,8.63,8.41,8.55,3979517
10-Apr-19,8.61,8.75,8.53,8.59,3979517
*exoneração de responsabilidade