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 |
| 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 |
| 28/05/2019 | 0,20% | 0,02 | 10,00 | 9,98 | 9,78 | 10,07 | 8M | 2.776 |
| 27/05/2019 | 1,01% | 0,10 | 9,98 | 9,90 | 9,71 | 9,99 | 5M | 1.954 |
| 24/05/2019 | 0,71% | 0,07 | 9,88 | 9,83 | 9,66 | 9,95 | 5M | 2.761 |
| 23/05/2019 | -1,21% | -0,12 | 9,81 | 9,95 | 9,76 | 10,36 | 10M | 3.644 |
| 22/05/2019 | 2,37% | 0,23 | 9,93 | 9,71 | 9,68 | 10,30 | 9M | 3.298 |
| 21/05/2019 | 3,97% | 0,37 | 9,70 | 9,39 | 9,39 | 9,70 | 8M | 3.677 |
| 20/05/2019 | 5,42% | 0,48 | 9,33 | 8,86 | 8,86 | 9,42 | 6M | 2.422 |
| 17/05/2019 | -1,67% | -0,15 | 8,85 | 8,98 | 8,69 | 9,07 | 5M | 2.866 |
| 16/05/2019 | -1,21% | -0,11 | 9,00 | 9,13 | 8,80 | 9,13 | 3M | 1.403 |
| 15/05/2019 | -0,98% | -0,09 | 9,11 | 9,10 | 8,91 | 9,19 | 3M | 1.635 |
| 14/05/2019 | 0,55% | 0,05 | 9,20 | 9,15 | 9,07 | 9,21 | 5M | 2.668 |
| 13/05/2019 | -0,54% | -0,05 | 9,15 | 9,04 | 8,92 | 9,15 | 5M | 2.730 |
| 10/05/2019 | -0,43% | -0,04 | 9,20 | 9,29 | 9,03 | 9,34 | 7M | 3.629 |
| 09/05/2019 | 15,50% | 1,24 | 9,24 | 9,00 | 8,85 | 9,62 | 30M | 8.488 |
| 08/05/2019 | 1,39% | 0,11 | 8,00 | 7,85 | 7,85 | 8,05 | 3M | 1.271 |
| 07/05/2019 | 0,51% | 0,04 | 7,89 | 7,87 | 7,76 | 7,89 | 3M | 1.276 |
| 06/05/2019 | -2,97% | -0,24 | 7,85 | 8,07 | 7,85 | 8,08 | 3M | 1.608 |
| 03/05/2019 | -2,29% | -0,19 | 8,09 | 8,35 | 8,07 | 8,35 | 4M | 1.701 |
| 02/05/2019 | 1,10% | 0,09 | 8,28 | 8,22 | 8,18 | 8,31 | 3M | 1.601 |
| 30/04/2019 | 1,11% | 0,09 | 8,19 | 8,13 | 8,10 | 8,28 | 3M | 1.668 |
| 29/04/2019 | 0,12% | 0,01 | 8,10 | 8,10 | 8,06 | 8,22 | 3M | 1.340 |
| 26/04/2019 | -0,37% | -0,03 | 8,09 | 8,12 | 8,06 | 8,28 | 3M | 1.833 |
| 25/04/2019 | -8,04% | -0,71 | 8,12 | 7,70 | 7,61 | 8,32 | 7M | 3.171 |
| 24/04/2019 | 0,46% | 0,04 | 8,83 | 8,83 | 8,77 | 9,00 | 5M | 1.969 |
| 23/04/2019 | 0,69% | 0,06 | 8,79 | 8,74 | 8,74 | 8,97 | 5M | 2.003 |
| 22/04/2019 | 3,19% | 0,27 | 8,73 | 8,51 | 8,51 | 8,85 | 4M | 1.865 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,9.98,10.07,9.78,10.00,7662637
27-May-19,9.90,9.99,9.71,9.98,4736599
24-May-19,9.83,9.95,9.66,9.88,5006390
23-May-19,9.95,10.36,9.76,9.81,9824019
22-May-19,9.71,10.30,9.68,9.93,9167493
21-May-19,9.39,9.70,9.39,9.70,7753208
20-May-19,8.86,9.42,8.86,9.33,6045129
17-May-19,8.98,9.07,8.69,8.85,5132368
16-May-19,9.13,9.13,8.80,9.00,3125225
15-May-19,9.10,9.19,8.91,9.11,2880800
14-May-19,9.15,9.21,9.07,9.20,4996772
13-May-19,9.04,9.15,8.92,9.15,4783151
10-May-19,9.29,9.34,9.03,9.20,7404212
09-May-19,9.00,9.62,8.85,9.24,29963809
08-May-19,7.85,8.05,7.85,8.00,2521339
07-May-19,7.87,7.89,7.76,7.89,2565256
06-May-19,8.07,8.08,7.85,7.85,3459430
03-May-19,8.35,8.35,8.07,8.09,3585835
02-May-19,8.22,8.31,8.18,8.28,2801812
30-Apr-19,8.13,8.28,8.10,8.19,3175947
29-Apr-19,8.10,8.22,8.06,8.10,2622452
26-Apr-19,8.12,8.28,8.06,8.09,3079463
25-Apr-19,7.70,8.32,7.61,8.12,6746262
24-Apr-19,8.83,9.00,8.77,8.83,5410180
23-Apr-19,8.74,8.97,8.74,8.79,5051372
22-Apr-19,8.51,8.85,8.51,8.73,3977068
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-19,8.14,8.32,7.89,8.30,21611736
16-Jan-19,8.36,8.52,8.11,8.14,21611736
15-Jan-19,8.02,8.42,8.01,8.34,21611736
14-Jan-19,7.83,8.00,7.82,7.98,21611736
11-Jan-19,7.67,7.90,7.67,7.80,21611736
10-Jan-19,7.35,7.70,7.25,7.68,21611736
09-Jan-19,7.23,7.35,7.13,7.35,21611736
08-Jan-19,7.11,7.21,6.97,7.15,21611736
07-Jan-19,7.15,7.26,7.03,7.09,21611736
04-Jan-19,7.30,7.33,7.11,7.15,21611736
03-Jan-19,7.20,7.34,7.15,7.25,21611736
02-Jan-19,7.01,7.25,7.01,7.20,21611736
28-Dec-18,7.05,7.20,7.01,7.01,21611736
27-Dec-18,6.82,7.01,6.81,7.01,21611736
26-Dec-18,6.99,7.00,6.81,6.81,21611736
21-Dec-18,7.12,7.15,6.98,6.99,21611736
20-Dec-18,7.10,7.12,6.92,7.11,21611736
19-Dec-18,7.25,7.28,7.01,7.01,21611736
18-Dec-18,7.27,7.30,7.17,7.22,21611736
17-Dec-18,7.23,7.28,7.12,7.20,21611736
14-Dec-18,7.19,7.20,7.05,7.15,21611736
13-Dec-18,7.16,7.29,7.05,7.11,21611736
12-Dec-18,7.09,7.25,7.08,7.20,21611736
11-Dec-18,7.05,7.10,6.75,7.03,21611736
10-Dec-18,7.09,7.12,6.96,7.03,21611736
07-Dec-18,7.15,7.18,7.01,7.05,21611736
06-Dec-18,7.24,7.24,7.03,7.10,21611736
05-Dec-18,7.27,7.35,7.13,7.25,21611736
04-Dec-18,7.38,7.49,7.08,7.20,21611736
03-Dec-18,7.10,7.57,7.07,7.30,21611736
30-Nov-18,7.17,7.31,7.00,7.00,21611736
29-Nov-18,7.17,7.28,7.04,7.20,21611736
28-Nov-18,7.30,7.31,7.07,7.17,21611736
*exoneração de responsabilidade