Cotação atual, histórico e gráfico do papel: WIZS3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações WIZS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/09/2021	-1,20%	-0,16	13,22	13,27	13,08	13,40	24M	4.897
15/09/2021	2,76%	0,36	13,38	13,22	12,84	13,54	61M	10.336
14/09/2021	-5,79%	-0,80	13,02	13,96	12,92	13,97	71M	13.146
13/09/2021	7,38%	0,95	13,82	13,03	13,00	13,82	55M	10.920
10/09/2021	0,23%	0,03	12,87	13,49	12,77	13,60	53M	11.501
09/09/2021	4,31%	0,53	12,84	12,21	12,21	13,00	64M	13.396
08/09/2021	-6,95%	-0,92	12,31	13,14	12,23	13,15	62M	13.301
06/09/2021	5,33%	0,67	13,23	12,46	12,46	13,45	40M	10.017
03/09/2021	-2,48%	-0,32	12,56	13,01	12,38	13,17	54M	12.312
02/09/2021	-4,66%	-0,63	12,88	13,49	12,80	13,69	42M	8.947
01/09/2021	-3,91%	-0,55	13,51	13,61	12,95	13,85	172M	24.251

31/08/2021	-3,03%	-0,44	14,06	14,53	13,98	14,73	37M	7.768
30/08/2021	-2,62%	-0,39	14,50	14,85	14,50	15,42	41M	8.899
27/08/2021	4,20%	0,60	14,89	14,51	14,47	15,00	35M	7.581
26/08/2021	-1,11%	-0,16	14,29	14,45	14,21	14,89	27M	6.298
25/08/2021	-1,03%	-0,15	14,45	14,65	14,28	15,17	35M	6.796
24/08/2021	0,07%	0,01	14,60	14,62	14,52	15,00	32M	6.888
23/08/2021	-1,75%	-0,26	14,59	14,85	14,59	15,46	30M	7.155
20/08/2021	0,41%	0,06	14,85	14,59	14,38	14,99	28M	6.374
19/08/2021	2,35%	0,34	14,79	14,10	13,70	14,89	43M	8.866
18/08/2021	-0,89%	-0,13	14,45	14,61	14,26	14,91	39M	8.581
17/08/2021	-1,75%	-0,26	14,58	14,34	13,83	14,59	67M	12.487
16/08/2021	-4,13%	-0,64	14,84	15,21	14,60	15,75	72M	14.681
13/08/2021	-2,82%	-0,45	15,48	16,12	14,96	16,46	117M	16.496
12/08/2021	-3,34%	-0,55	15,93	16,38	15,84	16,56	35M	6.625
11/08/2021	1,23%	0,20	16,48	16,31	16,09	16,77	64M	10.734
10/08/2021	-1,57%	-0,26	16,28	16,62	16,23	16,91	37M	7.090
09/08/2021	-3,67%	-0,63	16,54	17,25	16,51	17,40	70M	10.733
06/08/2021	-1,66%	-0,29	17,17	17,61	17,07	17,72	43M	6.936
05/08/2021	2,71%	0,46	17,46	17,25	17,03	18,55	121M	15.400
04/08/2021	-1,90%	-0,33	17,00	17,30	16,84	17,70	77M	9.673
03/08/2021	-3,18%	-0,57	17,33	17,70	16,70	17,83	103M	13.593
02/08/2021	15,41%	2,39	17,90	16,25	16,05	18,09	246M	28.208
30/07/2021	-1,27%	-0,20	15,51	15,63	15,14	15,95	48M	8.539
29/07/2021	-2,30%	-0,37	15,71	16,15	15,58	16,40	46M	8.742
28/07/2021	0,37%	0,06	16,08	16,16	15,66	16,74	101M	14.856
27/07/2021	-7,08%	-1,22	16,02	17,22	15,94	17,45	97M	12.946
26/07/2021	3,05%	0,51	17,24	16,74	16,36	17,76	106M	17.812
23/07/2021	-4,40%	-0,77	16,73	17,47	16,67	17,47	54M	8.428
22/07/2021	2,22%	0,38	17,50	17,08	17,06	17,73	44M	7.434
21/07/2021	-0,93%	-0,16	17,12	17,39	16,96	17,88	69M	9.643
20/07/2021	2,49%	0,42	17,28	17,00	16,62	17,53	74M	9.397
19/07/2021	-2,71%	-0,47	16,86	16,98	16,57	17,15	68M	7.904
16/07/2021	-1,08%	-0,19	17,33	17,55	17,20	17,65	54M	9.944
15/07/2021	1,86%	0,32	17,52	17,26	17,16	18,66	183M	24.597
14/07/2021	-0,98%	-0,17	17,20	17,52	16,91	17,88	61M	9.962
13/07/2021	-2,47%	-0,44	17,37	17,81	17,11	17,81	72M	11.241
12/07/2021	2,65%	0,46	17,81	18,09	17,38	18,85	154M	22.200
08/07/2021	-6,42%	-1,19	17,35	18,10	17,25	18,46	105M	17.878
07/07/2021	5,70%	1,00	18,54	18,00	17,46	18,99	170M	23.288
06/07/2021	6,63%	1,09	17,54	16,47	16,25	17,77	130M	17.979
05/07/2021	-2,72%	-0,46	16,45	16,89	16,19	17,18	52M	6.568
02/07/2021	0,06%	0,01	16,91	17,06	16,55	17,45	72M	11.904
01/07/2021	-4,30%	-0,76	16,90	17,81	16,65	18,20	116M	14.410
30/06/2021	-0,45%	-0,08	17,66	17,53	17,19	17,89	55M	7.779
29/06/2021	3,02%	0,52	17,74	17,16	16,90	17,75	99M	12.036
28/06/2021	5,32%	0,87	17,22	16,40	15,82	17,39	172M	22.098
25/06/2021	2,19%	0,35	16,35	16,21	16,00	16,67	76M	11.638
24/06/2021	2,04%	0,32	16,00	15,84	15,43	16,36	104M	16.975
23/06/2021	13,13%	1,82	15,68	14,00	14,00	16,30	171M	24.424
22/06/2021	5,08%	0,67	13,86	13,19	13,11	13,95	54M	9.329
21/06/2021	-1,20%	-0,16	13,19	13,35	12,98	13,50	42M	7.794
18/06/2021	2,93%	0,38	13,35	13,45	12,82	13,75	68M	10.906
17/06/2021	1,01%	0,13	12,97	12,95	12,55	13,18	37M	7.527
16/06/2021	2,64%	0,33	12,84	12,54	12,41	13,21	50M	9.273
15/06/2021	-0,48%	-0,06	12,51	12,60	12,32	12,73	25M	5.695
14/06/2021	-0,55%	-0,07	12,57	12,70	12,46	12,88	28M	6.079
11/06/2021	-1,63%	-0,21	12,64	12,73	12,42	12,96	32M	5.487
10/06/2021	-1,46%	-0,19	12,85	13,07	12,81	13,25	23M	4.294
09/06/2021	0,46%	0,06	13,04	13,15	12,71	13,32	33M	5.142
08/06/2021	-1,74%	-0,23	12,98	13,88	12,83	14,12	88M	14.273
07/06/2021	-2,29%	-0,31	13,21	13,01	12,65	13,42	58M	10.229
04/06/2021	-1,89%	-0,26	13,52	13,77	13,47	14,12	44M	10.141
02/06/2021	2,38%	0,32	13,78	13,45	13,14	13,94	58M	9.597
01/06/2021	4,58%	0,59	13,46	12,92	12,87	13,60	64M	18.266
31/05/2021	1,10%	0,14	12,87	12,73	12,46	13,09	34M	6.960
28/05/2021	7,70%	0,91	12,73	11,87	11,71	12,75	66M	13.020
27/05/2021	3,68%	0,42	11,82	11,77	11,32	12,12	90M	12.380
26/05/2021	2,24%	0,25	11,40	11,19	10,98	11,52	30M	6.584
25/05/2021	-1,68%	-0,19	11,15	11,34	10,96	11,63	43M	8.835
24/05/2021	-2,66%	-0,31	11,34	11,73	11,31	11,93	36M	9.292
21/05/2021	-5,90%	-0,73	11,65	12,44	11,56	12,44	41M	8.025
20/05/2021	-0,40%	-0,05	12,38	12,63	11,92	13,29	88M	16.419
19/05/2021	13,31%	1,46	12,43	10,90	10,84	12,70	96M	17.107
18/05/2021	-0,27%	-0,03	10,97	11,00	10,83	11,13	14M	3.579
17/05/2021	0,92%	0,10	11,00	10,89	10,64	11,18	18M	4.696
14/05/2021	-2,24%	-0,25	10,90	11,29	10,73	11,38	29M	6.347
13/05/2021	-1,50%	-0,17	11,15	11,32	10,66	11,58	34M	9.748
12/05/2021	0,09%	0,01	11,32	11,50	11,20	12,00	51M	10.366
11/05/2021	1,89%	0,21	11,31	11,03	10,93	12,05	61M	11.752
10/05/2021	-2,89%	-0,33	11,10	11,50	10,80	11,56	33M	9.242
07/05/2021	1,42%	0,16	11,43	11,36	11,30	11,78	22M	4.817
06/05/2021	-0,18%	-0,02	11,27	11,30	11,12	11,73	26M	5.955
05/05/2021	-1,83%	-0,21	11,29	11,54	11,17	11,78	32M	7.016
04/05/2021	5,41%	0,59	11,50	10,93	10,88	12,02	86M	17.868
03/05/2021	-5,13%	-0,59	10,91	11,51	10,87	11,78	70M	15.502
30/04/2021	8,59%	0,91	11,50	10,80	10,73	11,74	69M	15.167
29/04/2021	2,92%	0,30	10,59	10,39	10,26	10,73	30M	7.611
28/04/2021	0,98%	0,10	10,29	10,25	10,11	10,53	28M	7.116
27/04/2021	2,62%	0,26	10,19	9,93	9,82	10,67	72M	14.016
26/04/2021	0,40%	0,04	9,93	9,90	9,65	10,07	31M	7.901
23/04/2021	14,07%	1,22	9,89	8,71	8,71	9,95	80M	16.390
22/04/2021	-0,69%	-0,06	8,67	8,82	8,38	8,95	33M	8.381
20/04/2021	2,71%	0,23	8,73	8,50	8,39	8,86	34M	8.510
19/04/2021	4,68%	0,38	8,50	8,23	7,98	8,57	34M	9.702
16/04/2021	-7,31%	-0,64	8,12	8,12	7,91	8,28	22M	7.455
15/04/2021	3,55%	0,30	8,76	8,53	8,45	9,05	32M	10.604
14/04/2021	-1,74%	-0,15	8,46	8,61	8,21	8,66	24M	9.303
13/04/2021	5,13%	0,42	8,61	8,19	8,05	8,74	41M	12.957
12/04/2021	4,87%	0,38	8,19	7,91	7,86	8,23	34M	10.169
09/04/2021	1,17%	0,09	7,81	7,72	7,60	7,86	14M	6.417
08/04/2021	-0,26%	-0,02	7,72	7,77	7,58	7,90	14M	6.538
07/04/2021	-0,64%	-0,05	7,74	7,80	7,61	7,87	17M	7.890
06/04/2021	4,70%	0,35	7,79	7,45	7,41	7,98	28M	11.204
05/04/2021	3,62%	0,26	7,44	7,31	7,31	7,68	17M	6.762
01/04/2021	-4,65%	-0,35	7,18	7,57	7,05	7,60	25M	10.041
31/03/2021	5,31%	0,38	7,53	7,21	7,21	7,73	27M	8.554
30/03/2021	3,17%	0,22	7,15	6,92	6,88	7,19	9M	4.103
29/03/2021	3,43%	0,23	6,93	6,71	6,70	7,02	8M	3.492
26/03/2021	-3,18%	-0,22	6,70	6,95	6,67	6,97	10M	4.325
25/03/2021	-0,43%	-0,03	6,92	6,95	6,65	7,03	14M	5.411
24/03/2021	-0,43%	-0,03	6,95	6,98	6,88	7,18	14M	5.445
23/03/2021	3,25%	0,22	6,98	6,76	6,60	6,98	15M	5.458
22/03/2021	0,60%	0,04	6,76	6,69	6,62	6,83	9M	4.175
19/03/2021	2,13%	0,14	6,72	6,58	6,45	6,77	15M	4.490
18/03/2021	-2,66%	-0,18	6,58	6,79	6,50	6,86	12M	4.784
17/03/2021	6,96%	0,44	6,76	6,30	6,29	6,78	15M	5.484
16/03/2021	-4,96%	-0,33	6,32	6,70	6,25	6,70	10M	5.443
15/03/2021	1,37%	0,09	6,65	6,58	6,49	6,78	11M	4.273
12/03/2021	2,18%	0,14	6,56	6,42	6,30	6,63	13M	4.938
11/03/2021	6,29%	0,38	6,42	6,10	6,10	6,59	20M	7.070
10/03/2021	-0,98%	-0,06	6,04	6,17	5,85	6,18	23M	8.732
09/03/2021	-3,17%	-0,20	6,10	6,31	6,10	6,38	20M	10.481
08/03/2021	-	-	6,30	6,47	6,08	6,75	30M	8.612

Date,Open,High,Low,Close,Volume
16-Sep-21,13.27,13.40,13.08,13.22,24368773
15-Sep-21,13.22,13.54,12.84,13.38,60591917
14-Sep-21,13.96,13.97,12.92,13.02,71287709
13-Sep-21,13.03,13.82,13.00,13.82,54586427
10-Sep-21,13.49,13.60,12.77,12.87,53090299
09-Sep-21,12.21,13.00,12.21,12.84,64427754
08-Sep-21,13.14,13.15,12.23,12.31,61888516
06-Sep-21,12.46,13.45,12.46,13.23,39605870
03-Sep-21,13.01,13.17,12.38,12.56,54218691
02-Sep-21,13.49,13.69,12.80,12.88,41719778
01-Sep-21,13.61,13.85,12.95,13.51,172065475
31-Aug-21,14.53,14.73,13.98,14.06,37010429
30-Aug-21,14.85,15.42,14.50,14.50,40891440
27-Aug-21,14.51,15.00,14.47,14.89,35299431
26-Aug-21,14.45,14.89,14.21,14.29,26642021
25-Aug-21,14.65,15.17,14.28,14.45,35327348
24-Aug-21,14.62,15.00,14.52,14.60,31748595
23-Aug-21,14.85,15.46,14.59,14.59,30348096
20-Aug-21,14.59,14.99,14.38,14.85,28494722
19-Aug-21,14.10,14.89,13.70,14.79,42545432
18-Aug-21,14.61,14.91,14.26,14.45,39042922
17-Aug-21,14.34,14.59,13.83,14.58,66802819
16-Aug-21,15.21,15.75,14.60,14.84,71649646
13-Aug-21,16.12,16.46,14.96,15.48,116795382
12-Aug-21,16.38,16.56,15.84,15.93,34553253
11-Aug-21,16.31,16.77,16.09,16.48,63663957
10-Aug-21,16.62,16.91,16.23,16.28,36899135
09-Aug-21,17.25,17.40,16.51,16.54,70122935
06-Aug-21,17.61,17.72,17.07,17.17,42565336
05-Aug-21,17.25,18.55,17.03,17.46,120899336
04-Aug-21,17.30,17.70,16.84,17.00,76682143
03-Aug-21,17.70,17.83,16.70,17.33,103130578
02-Aug-21,16.25,18.09,16.05,17.90,245844926
30-Jul-21,15.63,15.95,15.14,15.51,47775215
29-Jul-21,16.15,16.40,15.58,15.71,46496805
28-Jul-21,16.16,16.74,15.66,16.08,100759320
27-Jul-21,17.22,17.45,15.94,16.02,96867938
26-Jul-21,16.74,17.76,16.36,17.24,106003267
23-Jul-21,17.47,17.47,16.67,16.73,54344302
22-Jul-21,17.08,17.73,17.06,17.50,43676986
21-Jul-21,17.39,17.88,16.96,17.12,69177649
20-Jul-21,17.00,17.53,16.62,17.28,74455013
19-Jul-21,16.98,17.15,16.57,16.86,67863069
16-Jul-21,17.55,17.65,17.20,17.33,54386954
15-Jul-21,17.26,18.66,17.16,17.52,182902140
14-Jul-21,17.52,17.88,16.91,17.20,61373495
13-Jul-21,17.81,17.81,17.11,17.37,72056346
12-Jul-21,18.09,18.85,17.38,17.81,153921704
08-Jul-21,18.10,18.46,17.25,17.35,105415898
07-Jul-21,18.00,18.99,17.46,18.54,169617190
06-Jul-21,16.47,17.77,16.25,17.54,130409000
05-Jul-21,16.89,17.18,16.19,16.45,52456145
02-Jul-21,17.06,17.45,16.55,16.91,72265515
01-Jul-21,17.81,18.20,16.65,16.90,115851163
30-Jun-21,17.53,17.89,17.19,17.66,54818329
29-Jun-21,17.16,17.75,16.90,17.74,99353627
28-Jun-21,16.40,17.39,15.82,17.22,171917970
25-Jun-21,16.21,16.67,16.00,16.35,76266579
24-Jun-21,15.84,16.36,15.43,16.00,104450435
23-Jun-21,14.00,16.30,14.00,15.68,171281344
22-Jun-21,13.19,13.95,13.11,13.86,54059717
21-Jun-21,13.35,13.50,12.98,13.19,42427227
18-Jun-21,13.45,13.75,12.82,13.35,67949981
17-Jun-21,12.95,13.18,12.55,12.97,37078107
16-Jun-21,12.54,13.21,12.41,12.84,49758152
15-Jun-21,12.60,12.73,12.32,12.51,25125039
14-Jun-21,12.70,12.88,12.46,12.57,27946913
11-Jun-21,12.73,12.96,12.42,12.64,32022530
10-Jun-21,13.07,13.25,12.81,12.85,23463007
09-Jun-21,13.15,13.32,12.71,13.04,33122688
08-Jun-21,13.88,14.12,12.83,12.98,87565546
07-Jun-21,13.01,13.42,12.65,13.21,57841556
04-Jun-21,13.77,14.12,13.47,13.52,44362263
02-Jun-21,13.45,13.94,13.14,13.78,58457031
01-Jun-21,12.92,13.60,12.87,13.46,64192381
31-May-21,12.73,13.09,12.46,12.87,33925037
28-May-21,11.87,12.75,11.71,12.73,65647962
27-May-21,11.77,12.12,11.32,11.82,89790690
26-May-21,11.19,11.52,10.98,11.40,30042755
25-May-21,11.34,11.63,10.96,11.15,42660639
24-May-21,11.73,11.93,11.31,11.34,36422561
21-May-21,12.44,12.44,11.56,11.65,41250814
20-May-21,12.63,13.29,11.92,12.38,87651825
19-May-21,10.90,12.70,10.84,12.43,96308690
18-May-21,11.00,11.13,10.83,10.97,14123192
17-May-21,10.89,11.18,10.64,11.00,18308810
14-May-21,11.29,11.38,10.73,10.90,29176163
13-May-21,11.32,11.58,10.66,11.15,34169034
12-May-21,11.50,12.00,11.20,11.32,51102573
11-May-21,11.03,12.05,10.93,11.31,60742034
10-May-21,11.50,11.56,10.80,11.10,32546483
07-May-21,11.36,11.78,11.30,11.43,22154101
06-May-21,11.30,11.73,11.12,11.27,25887502
05-May-21,11.54,11.78,11.17,11.29,31554619
04-May-21,10.93,12.02,10.88,11.50,85505852
03-May-21,11.51,11.78,10.87,10.91,69644581
30-Apr-21,10.80,11.74,10.73,11.50,69468616
29-Apr-21,10.39,10.73,10.26,10.59,29809933
28-Apr-21,10.25,10.53,10.11,10.29,27762555
27-Apr-21,9.93,10.67,9.82,10.19,71584136
26-Apr-21,9.90,10.07,9.65,9.93,31200786
23-Apr-21,8.71,9.95,8.71,9.89,79526416
22-Apr-21,8.82,8.95,8.38,8.67,33284580
20-Apr-21,8.50,8.86,8.39,8.73,33821057
19-Apr-21,8.23,8.57,7.98,8.50,34263996
16-Apr-21,8.12,8.28,7.91,8.12,22492395
15-Apr-21,8.53,9.05,8.45,8.76,32274657
14-Apr-21,8.61,8.66,8.21,8.46,23628811
13-Apr-21,8.19,8.74,8.05,8.61,40998027
12-Apr-21,7.91,8.23,7.86,8.19,34494676
09-Apr-21,7.72,7.86,7.60,7.81,13748490
08-Apr-21,7.77,7.90,7.58,7.72,14247873
07-Apr-21,7.80,7.87,7.61,7.74,16768814
06-Apr-21,7.45,7.98,7.41,7.79,28189349
05-Apr-21,7.31,7.68,7.31,7.44,17382201
01-Apr-21,7.57,7.60,7.05,7.18,24628383
31-Mar-21,7.21,7.73,7.21,7.53,26656584
30-Mar-21,6.92,7.19,6.88,7.15,9397138
29-Mar-21,6.71,7.02,6.70,6.93,7816971
26-Mar-21,6.95,6.97,6.67,6.70,10344480
25-Mar-21,6.95,7.03,6.65,6.92,14134487
24-Mar-21,6.98,7.18,6.88,6.95,13784089
23-Mar-21,6.76,6.98,6.60,6.98,15181411
22-Mar-21,6.69,6.83,6.62,6.76,8635087
19-Mar-21,6.58,6.77,6.45,6.72,15261201
18-Mar-21,6.79,6.86,6.50,6.58,12458171
17-Mar-21,6.30,6.78,6.29,6.76,14628723
16-Mar-21,6.70,6.70,6.25,6.32,10412575
15-Mar-21,6.58,6.78,6.49,6.65,11283090
12-Mar-21,6.42,6.63,6.30,6.56,12863546
11-Mar-21,6.10,6.59,6.10,6.42,19996461
10-Mar-21,6.17,6.18,5.85,6.04,22891893
09-Mar-21,6.31,6.38,6.10,6.10,19725696
08-Mar-21,6.47,6.75,6.08,6.30,29853803

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: WIZS3

cotações, gráficos e mais...