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 |
| 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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,9.98,10.07,9.78,10.00,7662637
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-19,8.95,9.05,8.71,8.85,4993463
22-Mar-19,9.06,9.11,8.83,8.85,4993463
21-Mar-19,9.25,9.41,8.91,9.24,4993463
20-Mar-19,9.52,9.59,9.23,9.23,4993463
19-Mar-19,9.31,9.65,9.31,9.52,4993463
18-Mar-19,9.10,9.30,9.10,9.27,4993463
15-Mar-19,9.18,9.32,9.06,9.08,4993463
14-Mar-19,9.20,9.32,9.08,9.18,4993463
13-Mar-19,9.21,9.30,9.05,9.18,4993463
12-Mar-19,8.99,9.33,8.95,9.17,4993463
11-Mar-19,8.78,9.04,8.75,8.99,4993463
08-Mar-19,8.75,8.93,8.61,8.78,4993463
07-Mar-19,8.75,8.86,8.53,8.75,4993463
06-Mar-19,8.92,9.11,8.72,8.72,4993463
01-Mar-19,9.00,9.19,8.70,8.92,4993463
28-Feb-19,8.65,8.99,8.43,8.99,4993463
27-Feb-19,8.10,8.69,8.09,8.65,4993463
26-Feb-19,8.00,8.07,7.93,8.04,4993463
25-Feb-19,7.98,7.99,7.88,7.97,4993463
22-Feb-19,7.92,7.98,7.85,7.89,4993463
21-Feb-19,8.05,8.08,7.80,7.82,4993463
20-Feb-19,8.15,8.15,7.91,8.01,4993463
19-Feb-19,7.95,8.16,7.88,8.15,4993463
18-Feb-19,7.94,7.95,7.79,7.93,4993463
15-Feb-19,7.98,8.00,7.85,7.90,4993463
14-Feb-19,7.80,7.99,7.73,7.93,4993463
13-Feb-19,7.83,7.93,7.80,7.80,4993463
12-Feb-19,7.81,7.90,7.69,7.87,4993463
11-Feb-19,8.00,8.00,7.76,7.76,4993463
08-Feb-19,7.90,8.00,7.75,7.95,4993463
07-Feb-19,7.89,8.02,7.70,7.94,4993463
06-Feb-19,8.11,8.11,7.83,7.85,4993463
05-Feb-19,8.13,8.20,8.00,8.12,4993463
*exoneração de responsabilidade