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 |
| 18/04/2019 | 1,32% | 0,11 | 8,46 | 8,36 | 8,20 | 8,53 | 5M | 2.944 |
| 17/04/2019 | -1,30% | -0,11 | 8,35 | 8,56 | 8,27 | 8,60 | 4M | 1.855 |
| 16/04/2019 | 0,95% | 0,08 | 8,46 | 8,42 | 8,22 | 8,59 | 4M | 1.945 |
| 15/04/2019 | -2,33% | -0,20 | 8,38 | 8,70 | 8,38 | 8,70 | 7M | 3.051 |
| 12/04/2019 | 0,35% | 0,03 | 8,58 | 8,55 | 8,48 | 8,68 | 5M | 2.304 |
| 11/04/2019 | -0,47% | -0,04 | 8,55 | 8,59 | 8,41 | 8,63 | 3M | 1.275 |
| 10/04/2019 | -0,46% | -0,04 | 8,59 | 8,61 | 8,53 | 8,75 | 2M | 1.154 |
| 09/04/2019 | 0,00% | 0,00 | 8,63 | 8,60 | 8,60 | 8,73 | 3M | 1.693 |
| 08/04/2019 | -1,60% | -0,14 | 8,63 | 8,80 | 8,46 | 8,89 | 7M | 3.011 |
| 05/04/2019 | -0,23% | -0,02 | 8,77 | 8,86 | 8,77 | 8,86 | 3M | 1.201 |
| 04/04/2019 | -0,57% | -0,05 | 8,79 | 8,87 | 8,74 | 8,94 | 6M | 2.456 |
| 03/04/2019 | -0,45% | -0,04 | 8,84 | 8,95 | 8,71 | 9,01 | 6M | 2.999 |
| 02/04/2019 | 3,74% | 0,32 | 8,88 | 8,56 | 8,55 | 8,92 | 7M | 3.835 |
| 01/04/2019 | 0,71% | 0,06 | 8,56 | 8,66 | 8,46 | 8,66 | 4M | 2.067 |
| 29/03/2019 | -0,23% | -0,02 | 8,50 | 8,66 | 8,43 | 8,68 | 5M | 3.252 |
| 28/03/2019 | -1,16% | -0,10 | 8,52 | 8,62 | 8,50 | 8,73 | 6M | 4.050 |
| 27/03/2019 | -2,60% | -0,23 | 8,62 | 8,84 | 8,38 | 8,84 | 8M | 3.483 |
| 26/03/2019 | 0,00% | 0,00 | 8,85 | 8,89 | 8,82 | 9,03 | 5M | 2.554 |
| 25/03/2019 | 0,00% | 0,00 | 8,85 | 8,95 | 8,71 | 9,05 | 4M | 1.859 |
| 22/03/2019 | -4,22% | -0,39 | 8,85 | 9,06 | 8,83 | 9,11 | 6M | 2.644 |
| 21/03/2019 | 0,11% | 0,01 | 9,24 | 9,25 | 8,91 | 9,41 | 6M | 2.637 |
| 20/03/2019 | -3,05% | -0,29 | 9,23 | 9,52 | 9,23 | 9,59 | 4M | 1.480 |
| 19/03/2019 | 2,70% | 0,25 | 9,52 | 9,31 | 9,31 | 9,65 | 8M | 2.389 |
| 18/03/2019 | 2,09% | 0,19 | 9,27 | 9,10 | 9,10 | 9,30 | 7M | 1.652 |
| 15/03/2019 | -1,09% | -0,10 | 9,08 | 9,18 | 9,06 | 9,32 | 4M | 1.385 |
| 14/03/2019 | 0,00% | 0,00 | 9,18 | 9,20 | 9,08 | 9,32 | 3M | 1.713 |
| 13/03/2019 | 0,11% | 0,01 | 9,18 | 9,21 | 9,05 | 9,30 | 4M | 1.406 |
| 12/03/2019 | 2,00% | 0,18 | 9,17 | 8,99 | 8,95 | 9,33 | 8M | 2.956 |
| 11/03/2019 | 2,39% | 0,21 | 8,99 | 8,78 | 8,75 | 9,04 | 6M | 2.528 |
| 08/03/2019 | 0,34% | 0,03 | 8,78 | 8,75 | 8,61 | 8,93 | 4M | 1.726 |
| 07/03/2019 | 0,34% | 0,03 | 8,75 | 8,75 | 8,53 | 8,86 | 6M | 1.776 |
| 06/03/2019 | -2,24% | -0,20 | 8,72 | 8,92 | 8,72 | 9,11 | 5M | 2.183 |
| 01/03/2019 | -0,78% | -0,07 | 8,92 | 9,00 | 8,70 | 9,19 | 9M | 3.832 |
| 28/02/2019 | 3,93% | 0,34 | 8,99 | 8,65 | 8,43 | 8,99 | 10M | 3.979 |
| 27/02/2019 | 7,59% | 0,61 | 8,65 | 8,10 | 8,09 | 8,69 | 13M | 4.019 |
| 26/02/2019 | 0,88% | 0,07 | 8,04 | 8,00 | 7,93 | 8,07 | 2M | 1.135 |
| 25/02/2019 | 1,01% | 0,08 | 7,97 | 7,98 | 7,88 | 7,99 | 1M | 927 |
| 22/02/2019 | 0,90% | 0,07 | 7,89 | 7,92 | 7,85 | 7,98 | 2M | 1.061 |
| 21/02/2019 | -2,37% | -0,19 | 7,82 | 8,05 | 7,80 | 8,08 | 3M | 1.814 |
| 20/02/2019 | -1,72% | -0,14 | 8,01 | 8,15 | 7,91 | 8,15 | 5M | 2.265 |
| 19/02/2019 | 2,77% | 0,22 | 8,15 | 7,95 | 7,88 | 8,16 | 3M | 1.688 |
| 18/02/2019 | 0,38% | 0,03 | 7,93 | 7,94 | 7,79 | 7,95 | 3M | 1.071 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Apr-19,8.36,8.53,8.20,8.46,5265848
17-Apr-19,8.56,8.60,8.27,8.35,4269412
16-Apr-19,8.42,8.59,8.22,8.46,3823171
15-Apr-19,8.70,8.70,8.38,8.38,6508671
12-Apr-19,8.55,8.68,8.48,8.58,5027404
11-Apr-19,8.59,8.63,8.41,8.55,2750072
10-Apr-19,8.61,8.75,8.53,8.59,2382605
09-Apr-19,8.60,8.73,8.60,8.63,2923777
08-Apr-19,8.80,8.89,8.46,8.63,6594276
05-Apr-19,8.86,8.86,8.77,8.77,3065809
04-Apr-19,8.87,8.94,8.74,8.79,6137192
03-Apr-19,8.95,9.01,8.71,8.84,5764686
02-Apr-19,8.56,8.92,8.55,8.88,7256257
01-Apr-19,8.66,8.66,8.46,8.56,4362714
29-Mar-19,8.66,8.68,8.43,8.50,5341444
28-Mar-19,8.62,8.73,8.50,8.52,6400444
27-Mar-19,8.84,8.84,8.38,8.62,8043826
26-Mar-19,8.89,9.03,8.82,8.85,4993463
25-Mar-19,8.95,9.05,8.71,8.85,4387299
22-Mar-19,9.06,9.11,8.83,8.85,5960241
21-Mar-19,9.25,9.41,8.91,9.24,5824502
20-Mar-19,9.52,9.59,9.23,9.23,4120730
19-Mar-19,9.31,9.65,9.31,9.52,7714903
18-Mar-19,9.10,9.30,9.10,9.27,7289184
15-Mar-19,9.18,9.32,9.06,9.08,3681808
14-Mar-19,9.20,9.32,9.08,9.18,3439005
13-Mar-19,9.21,9.30,9.05,9.18,3971053
12-Mar-19,8.99,9.33,8.95,9.17,7813491
11-Mar-19,8.78,9.04,8.75,8.99,5611725
08-Mar-19,8.75,8.93,8.61,8.78,3823180
07-Mar-19,8.75,8.86,8.53,8.75,5608844
06-Mar-19,8.92,9.11,8.72,8.72,4997790
01-Mar-19,9.00,9.19,8.70,8.92,9019987
28-Feb-19,8.65,8.99,8.43,8.99,10029507
27-Feb-19,8.10,8.69,8.09,8.65,12695185
26-Feb-19,8.00,8.07,7.93,8.04,2198806
25-Feb-19,7.98,7.99,7.88,7.97,1415019
22-Feb-19,7.92,7.98,7.85,7.89,1547647
21-Feb-19,8.05,8.08,7.80,7.82,2558548
20-Feb-19,8.15,8.15,7.91,8.01,4603814
19-Feb-19,7.95,8.16,7.88,8.15,3336195
18-Feb-19,7.94,7.95,7.79,7.93,2667128
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-18,7.27,7.44,7.27,7.39,3123099
14-Nov-18,7.26,7.40,7.15,7.25,3123099
13-Nov-18,7.60,7.60,7.25,7.32,3123099
12-Nov-18,7.49,7.67,7.49,7.50,3123099
09-Nov-18,7.70,7.77,7.46,7.47,3123099
08-Nov-18,7.78,7.92,7.58,7.67,3123099
07-Nov-18,7.78,7.83,7.64,7.73,3123099
06-Nov-18,7.69,7.73,7.57,7.72,3123099
05-Nov-18,7.59,7.79,7.58,7.64,3123099
01-Nov-18,7.57,7.63,7.50,7.54,3123099
31-Oct-18,7.56,7.65,7.44,7.55,3123099
30-Oct-18,7.75,7.79,7.43,7.55,3123099
29-Oct-18,7.90,7.93,7.54,7.65,3123099
26-Oct-18,7.76,7.78,7.67,7.71,3123099
25-Oct-18,7.74,7.84,7.70,7.76,3123099
24-Oct-18,7.84,7.91,7.72,7.73,3123099
23-Oct-18,7.81,7.97,7.75,7.87,3123099
22-Oct-18,7.99,8.00,7.82,7.82,3123099
19-Oct-18,8.00,8.01,7.77,7.94,3123099
18-Oct-18,8.00,8.05,7.90,7.99,3123099
17-Oct-18,7.77,8.00,7.70,7.96,3123099
16-Oct-18,7.77,7.82,7.65,7.76,3123099
15-Oct-18,7.91,7.96,7.75,7.75,3123099
11-Oct-18,8.10,8.10,7.81,7.91,3123099
10-Oct-18,8.01,8.06,7.91,8.00,3123099
09-Oct-18,8.09,8.20,8.00,8.03,3123099
08-Oct-18,8.31,8.56,7.97,8.05,3123099
05-Oct-18,8.35,8.44,8.05,8.23,3123099
04-Oct-18,8.20,8.35,8.06,8.31,3123099
03-Oct-18,8.12,8.34,7.93,8.20,3123099
02-Oct-18,7.80,8.10,7.75,8.05,3123099
01-Oct-18,7.80,7.84,7.68,7.76,3123099
28-Sep-18,7.90,7.93,7.73,7.80,3123099
*exoneração de responsabilidade