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
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	-2,62%	-0,97	36,01	36,99	36,01	37,24	44K	10
06/12/2021	0,14%	0,05	36,98	36,20	35,90	36,98	76K	20
03/12/2021	0,11%	0,04	36,93	35,00	35,00	36,94	33K	7
02/12/2021	2,93%	1,05	36,89	33,46	33,46	36,89	108K	12
01/12/2021	-0,44%	-0,16	35,84	36,90	33,61	36,90	21K	6
30/11/2021	1,27%	0,45	36,00	36,99	36,00	36,99	7K	2
26/11/2021	-0,20%	-0,07	35,55	35,04	35,00	35,55	11K	3
25/11/2021	0,14%	0,05	35,62	35,62	35,62	35,62	4K	1
24/11/2021	1,05%	0,37	35,57	35,46	35,46	35,57	7K	2
23/11/2021	1,91%	0,66	35,20	35,46	35,20	35,46	7K	2
22/11/2021	0,00%	0,00	34,54	34,40	34,40	34,54	10K	3
19/11/2021	1,59%	0,54	34,54	34,37	34,37	34,54	7K	2
18/11/2021	-1,42%	-0,49	34,00	34,00	34,00	34,00	238K	1
17/11/2021	-0,12%	-0,04	34,49	33,74	33,74	34,49	10K	3
16/11/2021	1,71%	0,58	34,53	34,53	34,53	34,53	3K	1
12/11/2021	6,59%	2,10	33,95	32,47	32,00	33,95	13K	4
11/11/2021	6,17%	1,85	31,85	31,69	30,50	31,85	201K	37
10/11/2021	-5,60%	-1,78	30,00	32,80	30,00	32,80	72K	22
09/11/2021	-7,18%	-2,46	31,78	35,50	31,78	35,50	223K	57
08/11/2021	-5,18%	-1,87	34,24	36,50	33,74	36,50	156K	33
05/11/2021	0,31%	0,11	36,11	33,56	33,24	36,87	106K	21
04/11/2021	2,89%	1,01	36,00	36,00	36,00	36,00	4K	1
03/11/2021	-4,74%	-1,74	34,99	36,20	34,99	36,71	107K	25
01/11/2021	-3,34%	-1,27	36,73	38,95	36,15	38,95	108K	28
29/10/2021	-2,16%	-0,84	38,00	39,80	37,01	39,80	76K	19
28/10/2021	-0,36%	-0,14	38,84	37,86	36,00	38,96	116K	24
27/10/2021	2,58%	0,98	38,98	38,80	37,02	39,84	50K	10
26/10/2021	2,67%	0,99	38,00	37,74	36,02	38,03	64K	17
25/10/2021	8,82%	3,00	37,01	38,25	35,02	38,25	45K	10
22/10/2021	-14,74%	-5,88	34,01	37,55	34,01	38,99	67K	17
21/10/2021	-0,28%	-0,11	39,89	38,85	36,00	39,99	345K	17
20/10/2021	0,03%	0,01	40,00	37,15	37,15	40,00	23K	6
19/10/2021	1,45%	0,57	39,99	39,99	39,07	39,99	16K	4
18/10/2021	-2,62%	-1,06	39,42	40,00	39,42	40,50	20K	5
15/10/2021	0,00%	0,00	40,48	40,00	40,00	40,48	8K	2
14/10/2021	1,20%	0,48	40,48	40,49	40,48	40,49	8K	2
13/10/2021	-1,23%	-0,50	40,00	40,49	40,00	40,50	52K	4
08/10/2021	3,87%	1,51	40,50	39,99	39,99	40,50	68K	7
07/10/2021	2,15%	0,82	38,99	39,00	37,17	39,00	84K	14
06/10/2021	-3,42%	-1,35	38,17	39,00	38,17	39,00	54K	6
05/10/2021	0,33%	0,13	39,52	39,89	39,52	40,00	32K	4
04/10/2021	-1,28%	-0,51	39,39	39,90	39,39	39,90	24K	4
01/10/2021	-2,44%	-1,00	39,90	40,00	38,50	41,33	192K	32
30/09/2021	-1,45%	-0,60	40,90	41,68	40,00	41,68	44K	8
29/09/2021	0,02%	0,01	41,50	39,40	39,40	41,50	28K	7
24/09/2021	-0,02%	-0,01	41,49	38,21	38,21	41,49	43K	7
23/09/2021	0,34%	0,14	41,50	41,43	40,00	41,50	384K	14
22/09/2021	0,98%	0,40	41,36	38,74	38,74	41,36	32K	7
21/09/2021	2,40%	0,96	40,96	37,85	37,85	40,99	52K	10
20/09/2021	-3,61%	-1,50	40,00	41,89	38,51	41,99	64K	14
17/09/2021	1,47%	0,60	41,50	40,00	38,95	41,50	76K	13
16/09/2021	6,15%	2,37	40,90	38,45	38,45	41,40	155K	18
15/09/2021	1,69%	0,64	38,53	38,59	38,53	38,59	8K	2
14/09/2021	2,41%	0,89	37,89	37,89	37,89	37,89	4K	1
10/09/2021	0,00%	0,00	37,00	38,73	36,98	38,73	15K	3
09/09/2021	-1,91%	-0,72	37,00	35,37	34,41	38,44	22K	6
08/09/2021	-0,71%	-0,27	37,72	38,45	37,72	38,45	34K	5
03/09/2021	3,60%	1,32	37,99	37,99	37,99	37,99	4K	1
02/09/2021	-3,98%	-1,52	36,67	38,71	36,11	38,71	187K	43
01/09/2021	0,58%	0,22	38,19	38,72	35,51	38,73	61K	15
31/08/2021	-0,08%	-0,03	37,97	38,24	37,97	38,65	46K	8
30/08/2021	0,03%	0,01	38,00	37,91	37,91	39,24	69K	15
27/08/2021	0,24%	0,09	37,99	37,45	37,45	38,45	42K	7
26/08/2021	-2,80%	-1,09	37,90	39,60	36,13	39,89	116K	23
25/08/2021	6,79%	2,48	38,99	37,19	37,19	39,41	61K	12
24/08/2021	0,75%	0,27	36,51	37,10	35,00	37,96	44K	9
23/08/2021	-0,58%	-0,21	36,24	36,99	34,83	37,40	101K	22
20/08/2021	1,36%	0,49	36,45	35,10	35,10	36,47	68K	12
19/08/2021	0,95%	0,34	35,96	34,65	33,58	36,00	63K	17
18/08/2021	2,06%	0,72	35,62	34,10	33,05	35,88	45K	13
17/08/2021	6,24%	2,05	34,90	33,50	32,22	34,90	155K	23
16/08/2021	-9,35%	-3,39	32,85	35,57	32,85	37,69	67K	14
13/08/2021	0,86%	0,31	36,24	36,61	34,36	36,61	96K	23
12/08/2021	-2,36%	-0,87	35,93	37,39	35,90	38,09	40K	9
11/08/2021	0,00%	0,00	36,80	36,17	35,51	39,11	41K	11
10/08/2021	2,22%	0,80	36,80	35,39	35,16	37,38	135K	16
09/08/2021	-3,74%	-1,40	36,00	36,71	35,61	37,37	91K	21
06/08/2021	0,29%	0,11	37,40	36,80	36,07	37,50	92K	22
05/08/2021	0,84%	0,31	37,29	36,23	36,01	37,70	77K	18
04/08/2021	0,49%	0,18	36,98	35,21	34,01	36,98	150K	35
03/08/2021	5,60%	1,95	36,80	32,21	32,21	36,80	61K	16
02/08/2021	-0,88%	-0,31	34,85	35,03	34,85	36,10	84K	22
30/07/2021	-3,72%	-1,36	35,16	36,99	35,16	36,99	117K	28
29/07/2021	1,42%	0,51	36,52	35,37	35,22	36,59	76K	15
28/07/2021	0,03%	0,01	36,01	35,66	35,20	37,00	153K	29
27/07/2021	0,00%	0,00	36,00	35,55	35,40	36,89	86K	19
26/07/2021	0,50%	0,18	36,00	35,45	35,41	37,47	72K	19
23/07/2021	0,34%	0,12	35,82	35,70	35,70	36,69	68K	18
22/07/2021	-7,27%	-2,80	35,70	37,08	35,70	38,75	189K	27
21/07/2021	0,03%	0,01	38,50	37,07	37,07	38,92	31K	8
20/07/2021	1,26%	0,48	38,49	35,20	35,20	38,85	52K	12
19/07/2021	-2,14%	-0,83	38,01	38,00	38,00	39,10	46K	11
16/07/2021	5,80%	2,13	38,84	35,81	35,81	38,84	41K	9
15/07/2021	-1,48%	-0,55	36,71	35,19	35,19	41,46	115K	17
14/07/2021	-1,95%	-0,74	37,26	36,02	36,02	39,00	23K	6
13/07/2021	2,70%	1,00	38,00	37,41	36,00	38,00	81K	16
12/07/2021	5,65%	1,98	37,00	37,35	35,99	37,35	33K	7
08/07/2021	-5,33%	-1,97	35,02	38,92	34,88	38,92	22K	6
06/07/2021	0,24%	0,09	36,99	37,94	36,99	37,94	15K	4
05/07/2021	-	-	36,90	35,14	35,14	36,99	105K	23

Date,Open,High,Low,Close,Volume
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
06-Dec-21,36.20,36.98,35.90,36.98,76406
03-Dec-21,35.00,36.94,35.00,36.93,32886
02-Dec-21,33.46,36.89,33.46,36.89,108363
01-Dec-21,36.90,36.90,33.61,35.84,21235
30-Nov-21,36.99,36.99,36.00,36.00,7299
26-Nov-21,35.04,35.55,35.00,35.55,10559
25-Nov-21,35.62,35.62,35.62,35.62,3562
24-Nov-21,35.46,35.57,35.46,35.57,7103
23-Nov-21,35.46,35.46,35.20,35.20,7066
22-Nov-21,34.40,34.54,34.40,34.54,10338
19-Nov-21,34.37,34.54,34.37,34.54,6891
18-Nov-21,34.00,34.00,34.00,34.00,238000
17-Nov-21,33.74,34.49,33.74,34.49,10223
16-Nov-21,34.53,34.53,34.53,34.53,3453
12-Nov-21,32.47,33.95,32.00,33.95,13231
11-Nov-21,31.69,31.85,30.50,31.85,201189
10-Nov-21,32.80,32.80,30.00,30.00,71840
09-Nov-21,35.50,35.50,31.78,31.78,222794
08-Nov-21,36.50,36.50,33.74,34.24,156100
05-Nov-21,33.56,36.87,33.24,36.11,105901
04-Nov-21,36.00,36.00,36.00,36.00,3600
03-Nov-21,36.20,36.71,34.99,34.99,107038
01-Nov-21,38.95,38.95,36.15,36.73,107904
29-Oct-21,39.80,39.80,37.01,38.00,75739
28-Oct-21,37.86,38.96,36.00,38.84,116321
27-Oct-21,38.80,39.84,37.02,38.98,50257
26-Oct-21,37.74,38.03,36.02,38.00,63803
25-Oct-21,38.25,38.25,35.02,37.01,44615
22-Oct-21,37.55,38.99,34.01,34.01,67031
21-Oct-21,38.85,39.99,36.00,39.89,345306
20-Oct-21,37.15,40.00,37.15,40.00,23437
19-Oct-21,39.99,39.99,39.07,39.99,15904
18-Oct-21,40.00,40.50,39.42,39.42,19984
15-Oct-21,40.00,40.48,40.00,40.48,8048
14-Oct-21,40.49,40.49,40.48,40.48,8097
13-Oct-21,40.49,40.50,40.00,40.00,52099
08-Oct-21,39.99,40.50,39.99,40.50,68149
07-Oct-21,39.00,39.00,37.17,38.99,83909
06-Oct-21,39.00,39.00,38.17,38.17,54434
05-Oct-21,39.89,40.00,39.52,39.52,31897
04-Oct-21,39.90,39.90,39.39,39.39,23685
01-Oct-21,40.00,41.33,38.50,39.90,192028
30-Sep-21,41.68,41.68,40.00,40.90,44329
29-Sep-21,39.40,41.50,39.40,41.50,28478
24-Sep-21,38.21,41.49,38.21,41.49,43030
23-Sep-21,41.43,41.50,40.00,41.50,383865
22-Sep-21,38.74,41.36,38.74,41.36,31521
21-Sep-21,37.85,40.99,37.85,40.96,51640
20-Sep-21,41.89,41.99,38.51,40.00,64423
17-Sep-21,40.00,41.50,38.95,41.50,75539
16-Sep-21,38.45,41.40,38.45,40.90,155310
15-Sep-21,38.59,38.59,38.53,38.53,7712
14-Sep-21,37.89,37.89,37.89,37.89,3789
10-Sep-21,38.73,38.73,36.98,37.00,14969
09-Sep-21,35.37,38.44,34.41,37.00,21806
08-Sep-21,38.45,38.45,37.72,37.72,34021
03-Sep-21,37.99,37.99,37.99,37.99,3799
02-Sep-21,38.71,38.71,36.11,36.67,186906
01-Sep-21,38.72,38.73,35.51,38.19,60879
31-Aug-21,38.24,38.65,37.97,37.97,45746
30-Aug-21,37.91,39.24,37.91,38.00,68696
27-Aug-21,37.45,38.45,37.45,37.99,41776
26-Aug-21,39.60,39.89,36.13,37.90,115745
25-Aug-21,37.19,39.41,37.19,38.99,61349
24-Aug-21,37.10,37.96,35.00,36.51,43691
23-Aug-21,36.99,37.40,34.83,36.24,101488
20-Aug-21,35.10,36.47,35.10,36.45,68452
19-Aug-21,34.65,36.00,33.58,35.96,63405
18-Aug-21,34.10,35.88,33.05,35.62,45309
17-Aug-21,33.50,34.90,32.22,34.90,155121
16-Aug-21,35.57,37.69,32.85,32.85,66726
13-Aug-21,36.61,36.61,34.36,36.24,95829
12-Aug-21,37.39,38.09,35.90,35.93,40097
11-Aug-21,36.17,39.11,35.51,36.80,41241
10-Aug-21,35.39,37.38,35.16,36.80,135455
09-Aug-21,36.71,37.37,35.61,36.00,90817
06-Aug-21,36.80,37.50,36.07,37.40,92104
05-Aug-21,36.23,37.70,36.01,37.29,77275
04-Aug-21,35.21,36.98,34.01,36.98,149801
03-Aug-21,32.21,36.80,32.21,36.80,60509
02-Aug-21,35.03,36.10,34.85,34.85,84408
30-Jul-21,36.99,36.99,35.16,35.16,117251
29-Jul-21,35.37,36.59,35.22,36.52,75588
28-Jul-21,35.66,37.00,35.20,36.01,152966
27-Jul-21,35.55,36.89,35.40,36.00,86035
26-Jul-21,35.45,37.47,35.41,36.00,71942
23-Jul-21,35.70,36.69,35.70,35.82,68410
22-Jul-21,37.08,38.75,35.70,35.70,189170
21-Jul-21,37.07,38.92,37.07,38.50,30768
20-Jul-21,35.20,38.85,35.20,38.49,51759
19-Jul-21,38.00,39.10,38.00,38.01,45995
16-Jul-21,35.81,38.84,35.81,38.84,41337
15-Jul-21,35.19,41.46,35.19,36.71,114794
14-Jul-21,36.02,39.00,36.02,37.26,22583
13-Jul-21,37.41,38.00,36.00,38.00,81106
12-Jul-21,37.35,37.35,35.99,37.00,32932
08-Jul-21,38.92,38.92,34.88,35.02,21936
06-Jul-21,37.94,37.94,36.99,36.99,14891
05-Jul-21,35.14,36.99,35.14,36.90,105277

*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: WLMM4

cotações, gráficos e mais...