Cotação atual, histórico e gráfico do papel: WIZS3
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 |
| 15/02/2019 | -0,38% | -0,03 | 7,90 | 7,98 | 7,85 | 8,00 | 2M | 1.276 |
| 14/02/2019 | 1,67% | 0,13 | 7,93 | 7,80 | 7,73 | 7,99 | 2M | 1.435 |
| 13/02/2019 | -0,89% | -0,07 | 7,80 | 7,83 | 7,80 | 7,93 | 2M | 1.035 |
| 12/02/2019 | 1,42% | 0,11 | 7,87 | 7,81 | 7,69 | 7,90 | 3M | 2.372 |
| 11/02/2019 | -2,39% | -0,19 | 7,76 | 8,00 | 7,76 | 8,00 | 2M | 1.039 |
| 08/02/2019 | 0,13% | 0,01 | 7,95 | 7,90 | 7,75 | 8,00 | 2M | 1.398 |
| 07/02/2019 | 1,15% | 0,09 | 7,94 | 7,89 | 7,70 | 8,02 | 5M | 2.240 |
| 06/02/2019 | -3,33% | -0,27 | 7,85 | 8,11 | 7,83 | 8,11 | 5M | 2.051 |
| 05/02/2019 | 0,74% | 0,06 | 8,12 | 8,13 | 8,00 | 8,20 | 3M | 1.759 |
| 04/02/2019 | 0,12% | 0,01 | 8,06 | 8,05 | 8,05 | 8,19 | 3M | 1.441 |
| 01/02/2019 | 0,00% | 0,00 | 8,05 | 8,07 | 8,00 | 8,15 | 4M | 1.881 |
| 31/01/2019 | 0,63% | 0,05 | 8,05 | 8,05 | 7,94 | 8,11 | 9M | 2.103 |
| 30/01/2019 | -1,23% | -0,10 | 8,00 | 8,15 | 7,91 | 8,33 | 7M | 2.848 |
| 29/01/2019 | 5,88% | 0,45 | 8,10 | 7,65 | 7,64 | 8,14 | 13M | 3.333 |
| 28/01/2019 | -0,39% | -0,03 | 7,65 | 7,68 | 7,56 | 7,81 | 6M | 2.701 |
| 24/01/2019 | -1,16% | -0,09 | 7,68 | 7,75 | 7,61 | 7,83 | 5M | 1.974 |
| 23/01/2019 | -1,02% | -0,08 | 7,77 | 7,82 | 7,75 | 7,99 | 4M | 1.825 |
| 22/01/2019 | 0,26% | 0,02 | 7,85 | 7,78 | 7,70 | 7,91 | 9M | 2.095 |
| 21/01/2019 | -2,12% | -0,17 | 7,83 | 7,96 | 7,76 | 7,98 | 5M | 2.714 |
| 18/01/2019 | -3,61% | -0,30 | 8,00 | 8,00 | 7,70 | 8,14 | 22M | 13.062 |
| 17/01/2019 | 1,97% | 0,16 | 8,30 | 8,14 | 7,89 | 8,32 | 5M | 2.401 |
| 16/01/2019 | -2,40% | -0,20 | 8,14 | 8,36 | 8,11 | 8,52 | 5M | 1.615 |
| 15/01/2019 | 4,51% | 0,36 | 8,34 | 8,02 | 8,01 | 8,42 | 7M | 2.609 |
| 14/01/2019 | 2,31% | 0,18 | 7,98 | 7,83 | 7,82 | 8,00 | 6M | 2.092 |
| 11/01/2019 | 1,56% | 0,12 | 7,80 | 7,67 | 7,67 | 7,90 | 8M | 3.696 |
| 10/01/2019 | 4,49% | 0,33 | 7,68 | 7,35 | 7,25 | 7,70 | 8M | 3.253 |
| 09/01/2019 | 2,80% | 0,20 | 7,35 | 7,23 | 7,13 | 7,35 | 5M | 2.397 |
| 08/01/2019 | 0,85% | 0,06 | 7,15 | 7,11 | 6,97 | 7,21 | 4M | 1.960 |
| 07/01/2019 | -0,84% | -0,06 | 7,09 | 7,15 | 7,03 | 7,26 | 3M | 1.644 |
| 04/01/2019 | -1,38% | -0,10 | 7,15 | 7,30 | 7,11 | 7,33 | 5M | 1.993 |
| 03/01/2019 | 0,69% | 0,05 | 7,25 | 7,20 | 7,15 | 7,34 | 4M | 2.092 |
| 02/01/2019 | 2,71% | 0,19 | 7,20 | 7,01 | 7,01 | 7,25 | 3M | 1.744 |
| 28/12/2018 | 0,00% | 0,00 | 7,01 | 7,05 | 7,01 | 7,20 | 4M | 2.708 |
| 27/12/2018 | 2,94% | 0,20 | 7,01 | 6,82 | 6,81 | 7,01 | 2M | 910 |
| 26/12/2018 | -2,58% | -0,18 | 6,81 | 6,99 | 6,81 | 7,00 | 2M | 1.376 |
| 21/12/2018 | -1,69% | -0,12 | 6,99 | 7,12 | 6,98 | 7,15 | 2M | 822 |
| 20/12/2018 | 1,43% | 0,10 | 7,11 | 7,10 | 6,92 | 7,12 | 2M | 1.336 |
| 19/12/2018 | -2,91% | -0,21 | 7,01 | 7,25 | 7,01 | 7,28 | 3M | 1.098 |
| 18/12/2018 | 0,28% | 0,02 | 7,22 | 7,27 | 7,17 | 7,30 | 3M | 2.050 |
| 17/12/2018 | 0,70% | 0,05 | 7,20 | 7,23 | 7,12 | 7,28 | 4M | 2.356 |
| 14/12/2018 | 0,56% | 0,04 | 7,15 | 7,19 | 7,05 | 7,20 | 4M | 2.609 |
| 13/12/2018 | -1,25% | -0,09 | 7,11 | 7,16 | 7,05 | 7,29 | 3M | 1.726 |
| 12/12/2018 | 2,42% | 0,17 | 7,20 | 7,09 | 7,08 | 7,25 | 5M | 2.396 |
| 11/12/2018 | 0,00% | 0,00 | 7,03 | 7,05 | 6,75 | 7,10 | 8M | 3.540 |
| 10/12/2018 | -0,28% | -0,02 | 7,03 | 7,09 | 6,96 | 7,12 | 3M | 1.520 |
| 07/12/2018 | -0,70% | -0,05 | 7,05 | 7,15 | 7,01 | 7,18 | 4M | 1.817 |
| 06/12/2018 | -2,07% | -0,15 | 7,10 | 7,24 | 7,03 | 7,24 | 4M | 2.236 |
| 05/12/2018 | 0,69% | 0,05 | 7,25 | 7,27 | 7,13 | 7,35 | 3M | 828 |
| 04/12/2018 | -1,37% | -0,10 | 7,20 | 7,38 | 7,08 | 7,49 | 8M | 4.409 |
| 03/12/2018 | 4,29% | 0,30 | 7,30 | 7,10 | 7,07 | 7,57 | 13M | 7.040 |
| 30/11/2018 | -2,78% | -0,20 | 7,00 | 7,17 | 7,00 | 7,31 | 11M | 5.830 |
| 29/11/2018 | 0,42% | 0,03 | 7,20 | 7,17 | 7,04 | 7,28 | 9M | 3.930 |
| 28/11/2018 | -1,78% | -0,13 | 7,17 | 7,30 | 7,07 | 7,31 | 6M | 3.150 |
| 27/11/2018 | 0,14% | 0,01 | 7,30 | 7,30 | 7,22 | 7,40 | 4M | 2.183 |
| 26/11/2018 | 1,25% | 0,09 | 7,29 | 7,26 | 7,19 | 7,42 | 3M | 1.950 |
| 23/11/2018 | -1,37% | -0,10 | 7,20 | 7,33 | 7,11 | 7,49 | 7M | 4.392 |
| 22/11/2018 | -1,35% | -0,10 | 7,30 | 7,40 | 7,25 | 7,46 | 2M | 1.095 |
| 21/11/2018 | -0,80% | -0,06 | 7,40 | 7,45 | 7,27 | 7,49 | 5M | 2.600 |
| 19/11/2018 | 0,95% | 0,07 | 7,46 | 7,45 | 7,37 | 7,67 | 3M | 1.676 |
| 16/11/2018 | 1,93% | 0,14 | 7,39 | 7,27 | 7,27 | 7,44 | 2M | 1.959 |
| 14/11/2018 | -0,96% | -0,07 | 7,25 | 7,26 | 7,15 | 7,40 | 3M | 1.806 |
| 13/11/2018 | -2,40% | -0,18 | 7,32 | 7,60 | 7,25 | 7,60 | 4M | 2.042 |
| 12/11/2018 | 0,40% | 0,03 | 7,50 | 7,49 | 7,49 | 7,67 | 3M | 1.754 |
| 09/11/2018 | -2,61% | -0,20 | 7,47 | 7,70 | 7,46 | 7,77 | 5M | 2.916 |
| 08/11/2018 | -0,78% | -0,06 | 7,67 | 7,78 | 7,58 | 7,92 | 8M | 2.604 |
| 07/11/2018 | 0,13% | 0,01 | 7,73 | 7,78 | 7,64 | 7,83 | 4M | 1.717 |
| 06/11/2018 | 1,05% | 0,08 | 7,72 | 7,69 | 7,57 | 7,73 | 4M | 2.403 |
| 05/11/2018 | 1,33% | 0,10 | 7,64 | 7,59 | 7,58 | 7,79 | 5M | 1.817 |
| 01/11/2018 | -0,13% | -0,01 | 7,54 | 7,57 | 7,50 | 7,63 | 4M | 1.788 |
| 31/10/2018 | 0,00% | 0,00 | 7,55 | 7,56 | 7,44 | 7,65 | 6M | 2.459 |
| 30/10/2018 | -1,31% | -0,10 | 7,55 | 7,75 | 7,43 | 7,79 | 5M | 2.401 |
| 29/10/2018 | -0,78% | -0,06 | 7,65 | 7,90 | 7,54 | 7,93 | 5M | 2.495 |
| 26/10/2018 | -0,64% | -0,05 | 7,71 | 7,76 | 7,67 | 7,78 | 4M | 1.597 |
| 25/10/2018 | 0,39% | 0,03 | 7,76 | 7,74 | 7,70 | 7,84 | 3M | 1.615 |
| 24/10/2018 | -1,78% | -0,14 | 7,73 | 7,84 | 7,72 | 7,91 | 2M | 1.180 |
| 23/10/2018 | 0,64% | 0,05 | 7,87 | 7,81 | 7,75 | 7,97 | 2M | 1.251 |
| 22/10/2018 | -1,51% | -0,12 | 7,82 | 7,99 | 7,82 | 8,00 | 2M | 1.116 |
| 19/10/2018 | -0,63% | -0,05 | 7,94 | 8,00 | 7,77 | 8,01 | 4M | 1.112 |
| 18/10/2018 | 0,38% | 0,03 | 7,99 | 8,00 | 7,90 | 8,05 | 2M | 697 |
| 17/10/2018 | 2,58% | 0,20 | 7,96 | 7,77 | 7,70 | 8,00 | 4M | 1.111 |
| 16/10/2018 | 0,13% | 0,01 | 7,76 | 7,77 | 7,65 | 7,82 | 4M | 1.385 |
| 15/10/2018 | -2,02% | -0,16 | 7,75 | 7,91 | 7,75 | 7,96 | 4M | 1.812 |
| 11/10/2018 | -1,12% | -0,09 | 7,91 | 8,10 | 7,81 | 8,10 | 4M | 1.502 |
| 10/10/2018 | -0,37% | -0,03 | 8,00 | 8,01 | 7,91 | 8,06 | 3M | 1.275 |
| 09/10/2018 | -0,25% | -0,02 | 8,03 | 8,09 | 8,00 | 8,20 | 4M | 2.140 |
| 08/10/2018 | -2,19% | -0,18 | 8,05 | 8,31 | 7,97 | 8,56 | 5M | 2.521 |
| 05/10/2018 | -0,96% | -0,08 | 8,23 | 8,35 | 8,05 | 8,44 | 3M | 2.074 |
| 04/10/2018 | 1,34% | 0,11 | 8,31 | 8,20 | 8,06 | 8,35 | 3M | 1.351 |
| 03/10/2018 | 1,86% | 0,15 | 8,20 | 8,12 | 7,93 | 8,34 | 6M | 2.321 |
| 02/10/2018 | 3,74% | 0,29 | 8,05 | 7,80 | 7,75 | 8,10 | 5M | 2.750 |
| 01/10/2018 | -0,51% | -0,04 | 7,76 | 7,80 | 7,68 | 7,84 | 4M | 1.328 |
| 28/09/2018 | -1,89% | -0,15 | 7,80 | 7,90 | 7,73 | 7,93 | 4M | 1.840 |
| 27/09/2018 | 2,58% | 0,20 | 7,95 | 7,76 | 7,75 | 7,95 | 2M | 943 |
| 26/09/2018 | 0,00% | 0,00 | 7,75 | 7,75 | 7,72 | 7,92 | 5M | 1.767 |
| 25/09/2018 | -1,27% | -0,10 | 7,75 | 7,86 | 7,62 | 7,86 | 7M | 1.688 |
| 24/09/2018 | -1,88% | -0,15 | 7,85 | 8,04 | 7,74 | 8,04 | 5M | 2.346 |
| 21/09/2018 | 0,88% | 0,07 | 8,00 | 7,98 | 7,90 | 8,20 | 5M | 1.743 |
| 20/09/2018 | -3,29% | -0,27 | 7,93 | 8,20 | 7,88 | 8,26 | 16M | 2.026 |
| 19/09/2018 | -1,20% | -0,10 | 8,20 | 8,18 | 8,18 | 8,43 | 5M | 1.247 |
| 18/09/2018 | 1,59% | 0,13 | 8,30 | 8,15 | 8,13 | 8,39 | 6M | 1.287 |
| 17/09/2018 | 0,25% | 0,02 | 8,17 | 8,15 | 8,03 | 8,23 | 2M | 937 |
Date,Open,High,Low,Close,Volume
15-Feb-19,7.98,8.00,7.85,7.90,2292039
14-Feb-19,7.80,7.99,7.73,7.93,2486742
13-Feb-19,7.83,7.93,7.80,7.80,2271980
12-Feb-19,7.81,7.90,7.69,7.87,3339328
11-Feb-19,8.00,8.00,7.76,7.76,1687324
08-Feb-19,7.90,8.00,7.75,7.95,2168186
07-Feb-19,7.89,8.02,7.70,7.94,5149132
06-Feb-19,8.11,8.11,7.83,7.85,4738854
05-Feb-19,8.13,8.20,8.00,8.12,3327812
04-Feb-19,8.05,8.19,8.05,8.06,3363537
01-Feb-19,8.07,8.15,8.00,8.05,4028365
31-Jan-19,8.05,8.11,7.94,8.05,8906840
30-Jan-19,8.15,8.33,7.91,8.00,7439289
29-Jan-19,7.65,8.14,7.64,8.10,12694717
28-Jan-19,7.68,7.81,7.56,7.65,5520034
24-Jan-19,7.75,7.83,7.61,7.68,4760876
23-Jan-19,7.82,7.99,7.75,7.77,4178746
22-Jan-19,7.78,7.91,7.70,7.85,9091618
21-Jan-19,7.96,7.98,7.76,7.83,4990806
18-Jan-19,8.00,8.14,7.70,8.00,21611736
17-Jan-19,8.14,8.32,7.89,8.30,4696041
16-Jan-19,8.36,8.52,8.11,8.14,4564372
15-Jan-19,8.02,8.42,8.01,8.34,7012686
14-Jan-19,7.83,8.00,7.82,7.98,5592199
11-Jan-19,7.67,7.90,7.67,7.80,7958792
10-Jan-19,7.35,7.70,7.25,7.68,7781661
09-Jan-19,7.23,7.35,7.13,7.35,4794604
08-Jan-19,7.11,7.21,6.97,7.15,4233958
07-Jan-19,7.15,7.26,7.03,7.09,3368036
04-Jan-19,7.30,7.33,7.11,7.15,4779853
03-Jan-19,7.20,7.34,7.15,7.25,4218719
02-Jan-19,7.01,7.25,7.01,7.20,3418228
28-Dec-18,7.05,7.20,7.01,7.01,3695688
27-Dec-18,6.82,7.01,6.81,7.01,1510757
26-Dec-18,6.99,7.00,6.81,6.81,2226538
21-Dec-18,7.12,7.15,6.98,6.99,1558172
20-Dec-18,7.10,7.12,6.92,7.11,2042289
19-Dec-18,7.25,7.28,7.01,7.01,2552548
18-Dec-18,7.27,7.30,7.17,7.22,3212924
17-Dec-18,7.23,7.28,7.12,7.20,4214036
14-Dec-18,7.19,7.20,7.05,7.15,3509799
13-Dec-18,7.16,7.29,7.05,7.11,3288545
12-Dec-18,7.09,7.25,7.08,7.20,5303291
11-Dec-18,7.05,7.10,6.75,7.03,7639523
10-Dec-18,7.09,7.12,6.96,7.03,2887252
07-Dec-18,7.15,7.18,7.01,7.05,3542372
06-Dec-18,7.24,7.24,7.03,7.10,4150128
05-Dec-18,7.27,7.35,7.13,7.25,2633796
04-Dec-18,7.38,7.49,7.08,7.20,7913404
03-Dec-18,7.10,7.57,7.07,7.30,13448543
30-Nov-18,7.17,7.31,7.00,7.00,11417077
29-Nov-18,7.17,7.28,7.04,7.20,8545258
28-Nov-18,7.30,7.31,7.07,7.17,5575090
27-Nov-18,7.30,7.40,7.22,7.30,4367253
26-Nov-18,7.26,7.42,7.19,7.29,3211834
23-Nov-18,7.33,7.49,7.11,7.20,6645307
22-Nov-18,7.40,7.46,7.25,7.30,2183917
21-Nov-18,7.45,7.49,7.27,7.40,5258854
19-Nov-18,7.45,7.67,7.37,7.46,3123099
16-Nov-18,7.27,7.44,7.27,7.39,2210405
14-Nov-18,7.26,7.40,7.15,7.25,3242049
13-Nov-18,7.60,7.60,7.25,7.32,4238360
12-Nov-18,7.49,7.67,7.49,7.50,3105079
09-Nov-18,7.70,7.77,7.46,7.47,4603278
08-Nov-18,7.78,7.92,7.58,7.67,8183661
07-Nov-18,7.78,7.83,7.64,7.73,4043028
06-Nov-18,7.69,7.73,7.57,7.72,4322657
05-Nov-18,7.59,7.79,7.58,7.64,4505581
01-Nov-18,7.57,7.63,7.50,7.54,4048133
31-Oct-18,7.56,7.65,7.44,7.55,5566904
30-Oct-18,7.75,7.79,7.43,7.55,4969133
29-Oct-18,7.90,7.93,7.54,7.65,5107965
26-Oct-18,7.76,7.78,7.67,7.71,4311418
25-Oct-18,7.74,7.84,7.70,7.76,2736214
24-Oct-18,7.84,7.91,7.72,7.73,2248797
23-Oct-18,7.81,7.97,7.75,7.87,2156078
22-Oct-18,7.99,8.00,7.82,7.82,2104802
19-Oct-18,8.00,8.01,7.77,7.94,3808516
18-Oct-18,8.00,8.05,7.90,7.99,1512518
17-Oct-18,7.77,8.00,7.70,7.96,3872741
16-Oct-18,7.77,7.82,7.65,7.76,4156855
15-Oct-18,7.91,7.96,7.75,7.75,3944789
11-Oct-18,8.10,8.10,7.81,7.91,3643119
10-Oct-18,8.01,8.06,7.91,8.00,2745614
09-Oct-18,8.09,8.20,8.00,8.03,3640443
08-Oct-18,8.31,8.56,7.97,8.05,5424254
05-Oct-18,8.35,8.44,8.05,8.23,3457060
04-Oct-18,8.20,8.35,8.06,8.31,2801460
03-Oct-18,8.12,8.34,7.93,8.20,6019258
02-Oct-18,7.80,8.10,7.75,8.05,5258092
01-Oct-18,7.80,7.84,7.68,7.76,3557586
28-Sep-18,7.90,7.93,7.73,7.80,3812636
27-Sep-18,7.76,7.95,7.75,7.95,1858238
26-Sep-18,7.75,7.92,7.72,7.75,4554251
25-Sep-18,7.86,7.86,7.62,7.75,7245304
24-Sep-18,8.04,8.04,7.74,7.85,4817857
21-Sep-18,7.98,8.20,7.90,8.00,4996875
20-Sep-18,8.20,8.26,7.88,7.93,15646517
19-Sep-18,8.18,8.43,8.18,8.20,4783890
18-Sep-18,8.15,8.39,8.13,8.30,5507462
17-Sep-18,8.15,8.23,8.03,8.17,1978700
14-Sep-18,7.95,8.19,7.87,8.15,1978700
13-Sep-18,7.94,7.97,7.80,7.90,1978700
12-Sep-18,8.27,8.30,7.80,7.85,1978700
11-Sep-18,8.37,8.45,8.12,8.22,1978700
10-Sep-18,8.37,8.44,8.11,8.44,1978700
06-Sep-18,8.50,8.59,8.21,8.40,1978700
05-Sep-18,8.78,8.88,8.35,8.47,1978700
04-Sep-18,8.66,8.90,8.65,8.75,1978700
03-Sep-18,8.55,8.89,8.42,8.74,1978700
31-Aug-18,8.31,8.60,8.31,8.55,1978700
30-Aug-18,8.18,8.40,8.18,8.30,1978700
29-Aug-18,8.15,8.18,7.95,8.10,1978700
28-Aug-18,7.90,7.98,7.85,7.97,1978700
27-Aug-18,7.70,8.03,7.69,7.83,1978700
24-Aug-18,7.90,7.96,7.43,7.60,1978700
23-Aug-18,7.95,8.04,7.76,7.76,1978700
22-Aug-18,8.00,8.00,7.86,7.98,1978700
21-Aug-18,8.15,8.16,8.00,8.00,1978700
20-Aug-18,8.11,8.20,8.08,8.15,1978700
17-Aug-18,8.21,8.38,8.07,8.07,1978700
16-Aug-18,8.35,8.37,8.10,8.34,1978700
15-Aug-18,8.36,8.49,8.10,8.37,1978700
14-Aug-18,8.29,8.45,8.26,8.36,1978700
13-Aug-18,8.15,8.50,8.13,8.20,1978700
10-Aug-18,8.32,8.50,7.92,8.16,1978700
09-Aug-18,8.00,8.08,7.51,7.71,1978700
08-Aug-18,8.01,8.02,7.75,7.76,1978700
07-Aug-18,8.00,8.15,7.80,8.01,1978700
06-Aug-18,8.00,8.12,7.92,8.00,1978700
03-Aug-18,8.07,8.11,7.93,8.00,1978700
02-Aug-18,8.18,8.18,7.96,8.05,1978700
01-Aug-18,7.90,8.21,7.90,8.21,1978700
31-Jul-18,8.15,8.15,7.83,7.90,1978700
*exoneração de responsabilidade