Cotação atual, histórico e gráfico do papel: WLMM4

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 WLMM4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/07/2022	0,00%	0,00	20,68	20,63	20,63	20,68	19K	6
01/07/2022	-0,05%	-0,01	20,68	19,99	19,99	20,68	20K	9
30/06/2022	3,50%	0,70	20,69	20,37	19,52	20,69	141K	9
29/06/2022	-4,81%	-1,01	19,99	21,35	19,45	21,35	105K	30
28/06/2022	-7,53%	-1,71	21,00	23,99	21,00	24,28	62K	27
27/06/2022	-9,16%	-2,29	22,71	24,21	22,71	25,50	68K	25
24/06/2022	-10,30%	-2,87	25,00	27,56	25,00	27,56	61K	20
23/06/2022	4,42%	1,18	27,87	26,06	26,06	28,36	267K	33
22/06/2022	-1,18%	-0,32	26,69	27,03	26,57	28,30	117K	23
21/06/2022	-11,99%	-3,68	27,01	28,72	27,01	30,70	105K	32
20/06/2022	2,30%	0,69	30,69	30,70	29,10	30,70	24K	8

17/06/2022	3,45%	1,00	30,00	28,02	28,00	30,00	29K	9
15/06/2022	-4,73%	-1,44	29,00	30,70	29,00	30,70	41K	12
14/06/2022	-0,85%	-0,26	30,44	29,56	29,55	30,44	9K	3
13/06/2022	-0,87%	-0,27	30,70	29,01	29,00	30,70	15K	5
09/06/2022	-1,34%	-0,42	30,97	30,70	30,69	31,07	108K	7
08/06/2022	-4,73%	-1,56	31,39	31,99	30,09	31,99	77K	18
07/06/2022	3,00%	0,96	32,95	32,00	30,85	32,95	19K	6
06/06/2022	0,03%	0,01	31,99	31,97	30,00	31,99	28K	9
03/06/2022	6,56%	1,97	31,98	31,97	30,00	31,98	19K	6
02/06/2022	-2,56%	-0,79	30,01	31,00	30,01	31,00	12K	3
01/06/2022	0,00%	0,00	30,80	31,16	30,80	31,16	12K	4
31/05/2022	-6,67%	-2,20	30,80	32,99	30,80	32,99	81K	18
30/05/2022	6,45%	2,00	33,00	33,00	33,00	33,00	3K	1
27/05/2022	-3,12%	-1,00	31,00	32,00	31,00	32,00	9K	3
26/05/2022	0,03%	0,01	32,00	32,00	32,00	32,00	6K	1
25/05/2022	7,71%	2,29	31,99	31,49	30,50	31,99	16K	5
24/05/2022	-7,19%	-2,30	29,70	29,73	29,69	29,73	56K	13
20/05/2022	0,06%	0,02	32,00	32,88	32,00	32,88	10K	3
19/05/2022	6,78%	2,03	31,98	31,98	31,98	31,98	3K	1
17/05/2022	0,17%	0,05	29,95	32,00	29,95	32,00	21K	5
16/05/2022	2,57%	0,75	29,90	29,90	29,90	29,90	3K	1
13/05/2022	2,28%	0,65	29,15	29,49	27,14	29,49	70K	20
12/05/2022	2,26%	0,63	28,50	26,13	26,13	28,50	39K	14
11/05/2022	-0,04%	-0,01	27,87	27,11	27,11	27,89	47K	12
10/05/2022	-1,76%	-0,50	27,88	27,24	27,20	27,96	25K	9
09/05/2022	2,86%	0,79	28,38	26,79	26,79	28,38	20K	5
06/05/2022	-2,41%	-0,68	27,59	27,76	27,59	29,98	76K	24
05/05/2022	-5,70%	-1,71	28,27	29,20	28,27	29,20	143K	15
04/05/2022	-0,43%	-0,13	29,98	29,61	29,11	29,98	47K	15
03/05/2022	-5,91%	-1,89	30,11	32,00	30,11	33,00	62K	19
02/05/2022	1,91%	0,60	32,00	32,00	32,00	32,00	13K	2
29/04/2022	3,63%	1,10	31,40	31,00	30,50	31,40	31K	8
28/04/2022	1,03%	0,31	30,30	30,37	30,30	30,37	52K	6
27/04/2022	-3,88%	-1,21	29,99	31,75	29,30	31,75	66K	18
26/04/2022	0,97%	0,30	31,20	31,97	29,40	31,97	46K	9
25/04/2022	0,68%	0,21	30,90	30,88	28,32	30,90	27K	8
22/04/2022	-2,26%	-0,71	30,69	31,79	29,23	31,90	34K	11
20/04/2022	0,51%	0,16	31,40	31,69	30,56	31,69	77K	9
19/04/2022	0,19%	0,06	31,24	31,99	30,60	31,99	74K	15
18/04/2022	-6,90%	-2,31	31,18	33,64	31,00	33,64	152K	39
14/04/2022	-1,47%	-0,50	33,49	34,39	33,10	34,39	34K	10
13/04/2022	-3,96%	-1,40	33,99	34,50	33,99	34,69	76K	14
12/04/2022	1,93%	0,67	35,39	35,59	35,39	35,69	32K	9
11/04/2022	-1,36%	-0,48	34,72	35,18	34,25	35,18	62K	14
08/04/2022	1,97%	0,68	35,20	35,38	35,20	35,70	21K	6
07/04/2022	1,23%	0,42	34,52	34,49	34,49	35,49	187K	15
06/04/2022	-9,79%	-3,70	34,10	36,83	34,00	36,83	180K	40
05/04/2022	1,23%	0,46	37,80	37,78	37,78	38,22	38K	8
04/04/2022	-5,68%	-2,25	37,34	39,20	37,34	39,20	88K	21
01/04/2022	-0,53%	-0,21	39,59	39,30	39,20	39,96	47K	10
31/03/2022	-0,48%	-0,19	39,80	39,99	39,80	40,00	36K	4
30/03/2022	2,83%	1,10	39,99	39,36	39,03	39,99	35K	9
29/03/2022	0,00%	0,00	38,89	40,40	36,80	40,44	128K	27
28/03/2022	2,34%	0,89	38,89	36,51	36,50	38,89	86K	21
25/03/2022	-1,22%	-0,47	38,00	38,66	36,10	38,66	33K	8
24/03/2022	2,59%	0,97	38,47	38,47	38,47	38,47	4K	1
23/03/2022	-1,03%	-0,39	37,50	37,50	37,50	37,50	19K	4
22/03/2022	3,95%	1,44	37,89	38,54	36,00	38,54	26K	7
18/03/2022	4,17%	1,46	36,45	35,60	35,60	36,45	7K	2
17/03/2022	2,91%	0,99	34,99	34,01	34,00	35,49	42K	7
16/03/2022	-1,73%	-0,60	34,00	33,89	33,80	35,77	75K	19
15/03/2022	-6,49%	-2,40	34,60	35,35	34,60	37,76	85K	23
14/03/2022	-2,09%	-0,79	37,00	37,00	37,00	37,00	11K	1
11/03/2022	-0,03%	-0,01	37,79	35,16	34,24	37,79	72K	17
10/03/2022	0,00%	0,00	37,80	36,50	36,50	37,80	154K	4
09/03/2022	2,16%	0,80	37,80	37,80	37,80	37,80	4K	1
08/03/2022	0,00%	0,00	37,00	37,00	37,00	37,00	15K	2
07/03/2022	-4,64%	-1,80	37,00	37,00	37,00	37,00	11K	1
03/03/2022	1,62%	0,62	38,80	38,19	37,00	38,80	75K	14
02/03/2022	-1,09%	-0,42	38,18	37,00	37,00	38,18	23K	5
25/02/2022	0,29%	0,11	38,60	38,60	38,60	38,60	4K	1
24/02/2022	-0,26%	-0,10	38,49	38,48	38,48	38,50	27K	6
23/02/2022	-0,21%	-0,08	38,59	37,00	36,56	38,59	34K	5
18/02/2022	-0,64%	-0,25	38,67	38,74	38,64	38,74	19K	5
17/02/2022	-0,05%	-0,02	38,92	39,00	38,84	39,00	19K	5
16/02/2022	3,84%	1,44	38,94	39,00	38,88	39,88	27K	7
15/02/2022	7,11%	2,49	37,50	35,97	35,95	37,50	26K	6
14/02/2022	1,36%	0,47	35,01	35,12	35,01	35,12	11K	3
11/02/2022	1,89%	0,64	34,54	34,57	34,54	34,57	10K	3
10/02/2022	3,04%	1,00	33,90	33,98	33,90	33,98	122K	4
09/02/2022	4,74%	1,49	32,90	31,90	31,90	32,90	20K	6
08/02/2022	3,90%	1,18	31,41	30,72	30,72	31,41	22K	7
07/02/2022	-1,91%	-0,59	30,23	31,19	30,01	31,19	49K	15
04/02/2022	-0,19%	-0,06	30,82	31,36	30,30	31,70	74K	19
03/02/2022	-0,03%	-0,01	30,88	31,56	30,51	31,96	65K	20
02/02/2022	-0,80%	-0,25	30,89	31,77	30,52	31,78	59K	12
01/02/2022	1,33%	0,41	31,14	31,37	30,61	31,87	78K	20
31/01/2022	-2,72%	-0,86	30,73	31,21	30,73	31,87	143K	24
28/01/2022	3,34%	1,02	31,59	30,76	30,66	31,59	118K	28
27/01/2022	-3,11%	-0,98	30,57	31,08	30,57	32,92	50K	14
26/01/2022	-1,00%	-0,32	31,55	32,77	30,75	32,78	86K	22
25/01/2022	2,81%	0,87	31,87	32,89	30,79	32,89	85K	23
24/01/2022	-6,20%	-2,05	31,00	33,40	31,00	33,75	103K	28
21/01/2022	-5,57%	-1,95	33,05	34,21	33,05	35,00	78K	19
20/01/2022	-2,48%	-0,89	35,00	35,09	34,55	35,75	109K	25
19/01/2022	-2,92%	-1,08	35,89	36,00	35,00	36,16	85K	22
18/01/2022	1,82%	0,66	36,97	35,76	35,75	36,97	11K	3
17/01/2022	-0,33%	-0,12	36,31	37,09	36,16	37,49	69K	17
14/01/2022	-0,98%	-0,36	36,43	36,57	35,65	37,20	83K	22
13/01/2022	-5,59%	-2,18	36,79	36,23	36,23	38,95	111K	27
12/01/2022	4,62%	1,72	38,97	38,87	37,00	38,97	75K	18
11/01/2022	-1,38%	-0,52	37,25	37,50	37,25	38,99	30K	6
07/01/2022	-1,25%	-0,48	37,77	38,87	35,75	38,87	30K	8
06/01/2022	5,08%	1,85	38,25	38,25	38,25	38,25	4K	1
05/01/2022	-6,06%	-2,35	36,40	36,26	36,26	37,75	55K	13
04/01/2022	-1,85%	-0,73	38,75	39,96	36,36	39,96	117K	29
03/01/2022	-0,90%	-0,36	39,48	39,96	39,47	39,96	40K	7
30/12/2021	-0,05%	-0,02	39,84	36,61	36,61	39,89	46K	7
29/12/2021	1,55%	0,61	39,86	39,94	39,00	39,94	12K	3
28/12/2021	6,05%	2,24	39,25	39,98	37,20	39,98	51K	12
27/12/2021	-1,49%	-0,56	37,01	39,96	37,01	39,96	8K	2
23/12/2021	-5,86%	-2,34	37,57	37,57	37,57	37,57	4K	1
22/12/2021	0,28%	0,11	39,91	39,94	38,25	40,00	75K	15
21/12/2021	-0,23%	-0,09	39,80	39,97	37,00	39,97	24K	5
17/12/2021	0,73%	0,29	39,89	39,89	39,39	39,89	20K	5
16/12/2021	1,25%	0,49	39,60	39,94	39,60	39,94	281K	2
15/12/2021	5,76%	2,13	39,11	39,11	39,11	39,11	4K	1
14/12/2021	4,11%	1,46	36,98	38,00	36,98	38,00	11K	3
13/12/2021	-8,90%	-3,47	35,52	38,56	35,52	39,99	89K	14
10/12/2021	2,63%	1,00	38,99	38,00	38,00	38,99	38K	8
09/12/2021	1,90%	0,71	37,99	37,30	37,27	37,99	41K	9
08/12/2021	3,53%	1,27	37,28	36,21	36,21	37,30	22K	6
07/12/2021	-	-	36,01	36,99	36,01	37,24	44K	10

Date,Open,High,Low,Close,Volume
04-Jul-22,20.63,20.68,20.63,20.68,18602
01-Jul-22,19.99,20.68,19.99,20.68,20299
30-Jun-22,20.37,20.69,19.52,20.69,141171
29-Jun-22,21.35,21.35,19.45,19.99,104993
28-Jun-22,23.99,24.28,21.00,21.00,62296
27-Jun-22,24.21,25.50,22.71,22.71,67847
24-Jun-22,27.56,27.56,25.00,25.00,60620
23-Jun-22,26.06,28.36,26.06,27.87,266782
22-Jun-22,27.03,28.30,26.57,26.69,116691
21-Jun-22,28.72,30.70,27.01,27.01,105450
20-Jun-22,30.70,30.70,29.10,30.69,23934
17-Jun-22,28.02,30.00,28.00,30.00,29180
15-Jun-22,30.70,30.70,29.00,29.00,41032
14-Jun-22,29.56,30.44,29.55,30.44,8955
13-Jun-22,29.01,30.70,29.00,30.70,14770
09-Jun-22,30.70,31.07,30.69,30.97,108284
08-Jun-22,31.99,31.99,30.09,31.39,77153
07-Jun-22,32.00,32.95,30.85,32.95,18948
06-Jun-22,31.97,31.99,30.00,31.99,27755
03-Jun-22,31.97,31.98,30.00,31.98,18691
02-Jun-22,31.00,31.00,30.01,30.01,12301
01-Jun-22,31.16,31.16,30.80,30.80,12356
31-May-22,32.99,32.99,30.80,30.80,80910
30-May-22,33.00,33.00,33.00,33.00,3300
27-May-22,32.00,32.00,31.00,31.00,9400
26-May-22,32.00,32.00,32.00,32.00,6400
25-May-22,31.49,31.99,30.50,31.99,15648
24-May-22,29.73,29.73,29.69,29.70,56434
20-May-22,32.88,32.88,32.00,32.00,9767
19-May-22,31.98,31.98,31.98,31.98,3198
17-May-22,32.00,32.00,29.95,29.95,21171
16-May-22,29.90,29.90,29.90,29.90,2990
13-May-22,29.49,29.49,27.14,29.15,70104
12-May-22,26.13,28.50,26.13,28.50,38549
11-May-22,27.11,27.89,27.11,27.87,47045
10-May-22,27.24,27.96,27.20,27.88,24841
09-May-22,26.79,28.38,26.79,28.38,19525
06-May-22,27.76,29.98,27.59,27.59,76080
05-May-22,29.20,29.20,28.27,28.27,142526
04-May-22,29.61,29.98,29.11,29.98,47442
03-May-22,32.00,33.00,30.11,30.11,61721
02-May-22,32.00,32.00,32.00,32.00,12800
29-Apr-22,31.00,31.40,30.50,31.40,31190
28-Apr-22,30.37,30.37,30.30,30.30,51580
27-Apr-22,31.75,31.75,29.30,29.99,65674
26-Apr-22,31.97,31.97,29.40,31.20,45866
25-Apr-22,30.88,30.90,28.32,30.90,26888
22-Apr-22,31.79,31.90,29.23,30.69,33702
20-Apr-22,31.69,31.69,30.56,31.40,77075
19-Apr-22,31.99,31.99,30.60,31.24,74283
18-Apr-22,33.64,33.64,31.00,31.18,152167
14-Apr-22,34.39,34.39,33.10,33.49,33666
13-Apr-22,34.50,34.69,33.99,33.99,75656
12-Apr-22,35.59,35.69,35.39,35.39,31979
11-Apr-22,35.18,35.18,34.25,34.72,62202
08-Apr-22,35.38,35.70,35.20,35.20,21295
07-Apr-22,34.49,35.49,34.49,34.52,186859
06-Apr-22,36.83,36.83,34.00,34.10,179741
05-Apr-22,37.78,38.22,37.78,37.80,37902
04-Apr-22,39.20,39.20,37.34,37.34,87625
01-Apr-22,39.30,39.96,39.20,39.59,47381
31-Mar-22,39.99,40.00,39.80,39.80,35859
30-Mar-22,39.36,39.99,39.03,39.99,35420
29-Mar-22,40.40,40.44,36.80,38.89,128162
28-Mar-22,36.51,38.89,36.50,38.89,86197
25-Mar-22,38.66,38.66,36.10,38.00,33325
24-Mar-22,38.47,38.47,38.47,38.47,3847
23-Mar-22,37.50,37.50,37.50,37.50,18750
22-Mar-22,38.54,38.54,36.00,37.89,25913
18-Mar-22,35.60,36.45,35.60,36.45,7205
17-Mar-22,34.01,35.49,34.00,34.99,41785
16-Mar-22,33.89,35.77,33.80,34.00,75441
15-Mar-22,35.35,37.76,34.60,34.60,85041
14-Mar-22,37.00,37.00,37.00,37.00,11100
11-Mar-22,35.16,37.79,34.24,37.79,71500
10-Mar-22,36.50,37.80,36.50,37.80,153530
09-Mar-22,37.80,37.80,37.80,37.80,3780
08-Mar-22,37.00,37.00,37.00,37.00,14800
07-Mar-22,37.00,37.00,37.00,37.00,11100
03-Mar-22,38.19,38.80,37.00,38.80,75315
02-Mar-22,37.00,38.18,37.00,38.18,22552
25-Feb-22,38.60,38.60,38.60,38.60,3860
24-Feb-22,38.48,38.50,38.48,38.49,26940
23-Feb-22,37.00,38.59,36.56,38.59,34063
18-Feb-22,38.74,38.74,38.64,38.67,19340
17-Feb-22,39.00,39.00,38.84,38.92,19456
16-Feb-22,39.00,39.88,38.88,38.94,27362
15-Feb-22,35.97,37.50,35.95,37.50,25571
14-Feb-22,35.12,35.12,35.01,35.01,10519
11-Feb-22,34.57,34.57,34.54,34.54,10367
10-Feb-22,33.98,33.98,33.90,33.90,122056
09-Feb-22,31.90,32.90,31.90,32.90,19580
08-Feb-22,30.72,31.41,30.72,31.41,21712
07-Feb-22,31.19,31.19,30.01,30.23,48704
04-Feb-22,31.36,31.70,30.30,30.82,73924
03-Feb-22,31.56,31.96,30.51,30.88,64921
02-Feb-22,31.77,31.78,30.52,30.89,58702
01-Feb-22,31.37,31.87,30.61,31.14,77721
31-Jan-22,31.21,31.87,30.73,30.73,143434
28-Jan-22,30.76,31.59,30.66,31.59,118336
27-Jan-22,31.08,32.92,30.57,30.57,49967
26-Jan-22,32.77,32.78,30.75,31.55,85520
25-Jan-22,32.89,32.89,30.79,31.87,85428
24-Jan-22,33.40,33.75,31.00,31.00,103405
21-Jan-22,34.21,35.00,33.05,33.05,77867
20-Jan-22,35.09,35.75,34.55,35.00,108784
19-Jan-22,36.00,36.16,35.00,35.89,85100
18-Jan-22,35.76,36.97,35.75,36.97,10848
17-Jan-22,37.09,37.49,36.16,36.31,69372
14-Jan-22,36.57,37.20,35.65,36.43,83368
13-Jan-22,36.23,38.95,36.23,36.79,111150
12-Jan-22,38.87,38.97,37.00,38.97,75073
11-Jan-22,37.50,38.99,37.25,37.25,30364
07-Jan-22,38.87,38.87,35.75,37.77,29787
06-Jan-22,38.25,38.25,38.25,38.25,3825
05-Jan-22,36.26,37.75,36.26,36.40,54924
04-Jan-22,39.96,39.96,36.36,38.75,116987
03-Jan-22,39.96,39.96,39.47,39.48,39608
30-Dec-21,36.61,39.89,36.61,39.84,45856
29-Dec-21,39.94,39.94,39.00,39.86,11880
28-Dec-21,39.98,39.98,37.20,39.25,50883
27-Dec-21,39.96,39.96,37.01,37.01,7697
23-Dec-21,37.57,37.57,37.57,37.57,3757
22-Dec-21,39.94,40.00,38.25,39.91,74723
21-Dec-21,39.97,39.97,37.00,39.80,23537
17-Dec-21,39.89,39.89,39.39,39.89,19817
16-Dec-21,39.94,39.94,39.60,39.60,281194
15-Dec-21,39.11,39.11,39.11,39.11,3911
14-Dec-21,38.00,38.00,36.98,36.98,11198
13-Dec-21,38.56,39.99,35.52,35.52,88818
10-Dec-21,38.00,38.99,38.00,38.99,38447
09-Dec-21,37.30,37.99,37.27,37.99,41300
08-Dec-21,36.21,37.30,36.21,37.28,22104
07-Dec-21,36.99,37.24,36.01,36.01,43732

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: WLMM4