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
26/07/2024	1,80%	0,55	31,17	31,17	31,17	31,17	3K	1
25/07/2024	-2,70%	-0,85	30,62	30,62	30,20	30,62	24K	8
24/07/2024	1,52%	0,47	31,47	31,47	31,47	31,47	3K	1
23/07/2024	0,68%	0,21	31,00	31,30	31,00	31,30	6K	2
22/07/2024	-3,48%	-1,11	30,79	32,20	30,79	32,20	37K	10
19/07/2024	0,95%	0,30	31,90	32,26	31,48	32,26	16K	5
18/07/2024	0,93%	0,29	31,60	31,60	31,60	31,60	3K	1
17/07/2024	-0,60%	-0,19	31,31	31,49	31,11	31,90	19K	5
16/07/2024	0,48%	0,15	31,50	31,50	31,50	31,50	3K	1
15/07/2024	-1,38%	-0,44	31,35	31,00	31,00	31,35	25K	7
12/07/2024	1,34%	0,42	31,79	31,79	31,75	31,80	25K	5
11/07/2024	-0,10%	-0,03	31,37	31,40	30,60	31,40	62K	15
09/07/2024	1,29%	0,40	31,40	31,30	31,00	31,40	13K	4
08/07/2024	-0,16%	-0,05	31,00	31,40	30,25	31,40	40K	11
05/07/2024	0,88%	0,27	31,05	31,39	31,05	31,39	19K	6
04/07/2024	-2,29%	-0,72	30,78	31,80	30,78	31,80	112K	27
03/07/2024	1,58%	0,49	31,50	31,13	31,13	31,76	22K	7
02/07/2024	-3,09%	-0,99	31,01	32,27	31,00	32,27	75K	21
01/07/2024	1,91%	0,60	32,00	32,20	32,00	32,20	6K	2
28/06/2024	1,29%	0,40	31,40	31,40	31,40	31,40	3K	1
27/06/2024	0,68%	0,21	31,00	31,00	30,03	31,00	58K	19
26/06/2024	2,43%	0,73	30,79	30,80	30,50	30,80	9K	3
25/06/2024	-1,76%	-0,54	30,06	30,22	30,06	30,55	9K	3
24/06/2024	1,02%	0,31	30,60	30,89	30,60	30,89	12K	4
21/06/2024	1,00%	0,30	30,29	29,99	29,75	30,59	12K	4
20/06/2024	-0,70%	-0,21	29,99	29,71	29,60	29,99	51K	16
19/06/2024	0,73%	0,22	30,20	30,40	29,93	30,40	24K	7
18/06/2024	-2,66%	-0,82	29,98	29,17	29,17	30,79	51K	17
17/06/2024	0,72%	0,22	30,80	30,80	30,80	30,80	6K	2
14/06/2024	-2,55%	-0,80	30,58	30,32	30,32	30,68	37K	11
13/06/2024	-0,03%	-0,01	31,38	30,23	30,20	31,38	34K	11
12/06/2024	-1,91%	-0,61	31,39	32,30	30,35	32,30	40K	13
11/06/2024	0,00%	0,00	32,00	32,00	32,00	32,00	3K	1
10/06/2024	0,98%	0,31	32,00	32,00	32,00	32,00	3K	1
07/06/2024	1,15%	0,36	31,69	31,69	31,69	31,69	3K	1
06/06/2024	1,06%	0,33	31,33	31,50	31,33	31,50	6K	2
05/06/2024	0,75%	0,23	31,00	31,00	31,00	31,00	3K	1
03/06/2024	0,00%	0,00	30,77	31,10	30,77	31,10	6K	2
31/05/2024	-0,39%	-0,12	30,77	31,30	30,77	31,30	15K	4
29/05/2024	1,28%	0,39	30,89	30,49	30,30	31,00	18K	6
28/05/2024	-0,75%	-0,23	30,50	31,05	30,50	31,05	9K	2
27/05/2024	1,09%	0,33	30,73	30,73	30,73	30,73	3K	1
24/05/2024	0,00%	0,00	30,40	30,70	29,74	30,70	12K	4
23/05/2024	2,67%	0,79	30,40	30,40	30,40	30,40	3K	1
22/05/2024	-4,42%	-1,37	29,61	32,00	29,61	32,00	33K	11
17/05/2024	4,31%	1,28	30,98	30,87	30,30	30,98	18K	6
16/05/2024	-1,16%	-0,35	29,70	30,50	29,70	30,50	21K	7
15/05/2024	-5,50%	-1,75	30,05	30,04	30,00	30,05	120K	20
14/05/2024	0,35%	0,11	31,80	31,80	31,80	31,80	6K	2
13/05/2024	2,36%	0,73	31,69	29,03	29,02	31,69	59K	6
10/05/2024	-6,15%	-2,03	30,96	31,03	29,01	31,03	58K	16
09/05/2024	0,06%	0,02	32,99	32,50	32,50	32,99	7K	2
08/05/2024	-0,06%	-0,02	32,97	32,00	32,00	32,97	6K	2
07/05/2024	1,20%	0,39	32,99	33,00	31,62	33,00	26K	6
06/05/2024	-5,56%	-1,92	32,60	32,03	32,00	34,52	55K	13
03/05/2024	0,06%	0,02	34,52	34,52	34,52	34,52	3K	1
02/05/2024	2,68%	0,90	34,50	34,00	34,00	34,50	10K	2
30/04/2024	-0,30%	-0,10	33,60	33,80	33,50	33,80	47K	6
29/04/2024	2,12%	0,70	33,70	33,50	33,50	33,70	20K	5
26/04/2024	4,76%	1,50	33,00	32,00	32,00	33,00	49K	12
25/04/2024	2,61%	0,80	31,50	31,50	30,64	31,50	34K	10
23/04/2024	3,44%	1,02	30,70	29,79	29,68	32,49	118K	24
22/04/2024	1,30%	0,38	29,68	29,25	29,25	29,68	62K	6
19/04/2024	0,34%	0,10	29,30	29,60	29,30	29,60	21K	6
18/04/2024	0,93%	0,27	29,20	28,90	28,16	29,25	69K	15
17/04/2024	7,15%	1,93	28,93	27,03	27,03	28,97	31K	11
16/04/2024	0,37%	0,10	27,00	26,74	26,12	27,00	45K	15
15/04/2024	1,55%	0,41	26,90	26,79	25,11	26,90	53K	18
12/04/2024	1,88%	0,49	26,49	26,00	26,00	26,49	21K	5
11/04/2024	2,48%	0,63	26,00	25,61	24,50	26,00	272K	58
10/04/2024	1,48%	0,37	25,37	25,02	25,00	25,37	20K	8
09/04/2024	1,21%	0,30	25,00	25,00	24,01	25,49	116K	35
08/04/2024	4,44%	1,05	24,70	23,13	23,10	24,70	110K	34
05/04/2024	4,42%	1,00	23,65	23,00	22,70	23,74	159K	32
04/04/2024	-0,83%	-0,19	22,65	23,39	22,55	23,68	156K	64
03/04/2024	-0,22%	-0,05	22,84	22,95	22,51	22,95	25K	10
02/04/2024	1,24%	0,28	22,89	22,97	22,46	22,97	52K	18
01/04/2024	-1,22%	-0,28	22,61	23,10	22,50	23,29	50K	19
28/03/2024	2,83%	0,63	22,89	22,58	22,50	22,90	179K	57
27/03/2024	-1,46%	-0,33	22,26	22,70	22,20	22,70	179K	58
26/03/2024	0,31%	0,07	22,59	23,00	22,25	23,00	188K	41
25/03/2024	-3,76%	-0,88	22,52	23,55	22,52	23,55	159K	43
22/03/2024	-1,27%	-0,30	23,40	23,98	23,06	24,40	91K	26
21/03/2024	-4,05%	-1,00	23,70	24,88	23,70	24,88	224K	43
20/03/2024	-2,29%	-0,58	24,70	25,59	24,52	25,59	228K	42
19/03/2024	-1,25%	-0,32	25,28	25,41	25,20	25,60	185K	49
18/03/2024	-0,78%	-0,20	25,60	25,80	25,60	25,80	8K	3
15/03/2024	1,78%	0,45	25,80	25,70	25,70	26,00	18K	4
14/03/2024	-2,12%	-0,55	25,35	27,97	25,35	27,97	87K	22
13/03/2024	0,39%	0,10	25,90	25,90	25,90	25,90	8K	2
12/03/2024	1,14%	0,29	25,80	25,55	25,55	25,99	18K	5
11/03/2024	0,55%	0,14	25,51	25,59	25,50	25,59	15K	6
08/03/2024	0,91%	0,23	25,37	25,30	25,30	25,38	28K	7
07/03/2024	-0,40%	-0,10	25,14	25,49	24,50	25,49	264K	25
06/03/2024	0,16%	0,04	25,24	25,29	24,57	25,87	35K	10
05/03/2024	2,36%	0,58	25,20	24,62	24,31	25,24	77K	12
04/03/2024	-1,64%	-0,41	24,62	25,39	24,05	25,39	258K	52
01/03/2024	0,12%	0,03	25,03	25,70	25,03	25,70	85K	15
29/02/2024	-2,72%	-0,70	25,00	25,70	25,00	25,70	136K	39
28/02/2024	-0,39%	-0,10	25,70	25,60	25,00	25,77	89K	24
27/02/2024	1,61%	0,41	25,80	25,80	25,80	25,80	3K	1
26/02/2024	2,17%	0,54	25,39	24,83	24,50	25,50	80K	15
23/02/2024	-4,35%	-1,13	24,85	26,00	24,83	26,14	269K	73
22/02/2024	-2,00%	-0,53	25,98	26,52	25,31	26,90	377K	47
21/02/2024	-3,95%	-1,09	26,51	28,45	26,20	28,45	211K	52
20/02/2024	-4,83%	-1,40	27,60	29,49	27,60	29,49	151K	36
19/02/2024	1,97%	0,56	29,00	29,00	28,00	29,00	54K	15
16/02/2024	-1,93%	-0,56	28,44	29,50	28,00	29,50	85K	25
15/02/2024	1,05%	0,30	29,00	28,99	28,99	29,00	6K	2
14/02/2024	1,09%	0,31	28,70	29,00	28,70	29,00	6K	2
09/02/2024	2,97%	0,82	28,39	27,98	27,02	28,39	17K	6
08/02/2024	-1,50%	-0,42	27,57	28,30	27,43	28,30	147K	30
07/02/2024	0,04%	0,01	27,99	27,05	27,00	28,20	86K	28
06/02/2024	1,86%	0,51	27,98	27,40	27,40	28,00	19K	5
05/02/2024	2,46%	0,66	27,47	26,41	26,04	27,47	90K	23
02/02/2024	-0,04%	-0,01	26,81	26,14	26,14	26,81	29K	8
01/02/2024	-0,67%	-0,18	26,82	27,00	26,49	27,00	80K	24
31/01/2024	0,37%	0,10	27,00	26,42	26,40	27,00	35K	8
30/01/2024	0,00%	0,00	26,90	26,14	26,14	26,90	8K	3
29/01/2024	0,00%	0,00	26,90	26,99	26,05	26,99	8K	3
26/01/2024	0,00%	0,00	26,90	26,90	26,90	26,91	19K	7
25/01/2024	1,89%	0,50	26,90	25,64	25,26	26,90	106K	21
24/01/2024	1,50%	0,39	26,40	25,59	25,56	26,40	47K	13
23/01/2024	1,44%	0,37	26,01	26,00	26,00	26,39	39K	8
22/01/2024	0,12%	0,03	25,64	25,64	25,64	25,64	3K	1
19/01/2024	-1,58%	-0,41	25,61	26,01	25,61	26,97	31K	6
18/01/2024	-3,63%	-0,98	26,02	26,90	26,02	26,90	8K	3
17/01/2024	0,00%	0,00	27,00	27,00	27,00	27,00	3K	1
16/01/2024	-4,96%	-1,41	27,00	27,02	27,00	27,77	16K	6
15/01/2024	1,46%	0,41	28,41	28,00	28,00	28,50	42K	7
12/01/2024	5,66%	1,50	28,00	28,67	28,00	28,67	17K	3
11/01/2024	-4,78%	-1,33	26,50	27,83	25,51	27,83	97K	25
10/01/2024	-0,43%	-0,12	27,83	27,89	27,75	27,89	8K	3
08/01/2024	-	-	27,95	27,95	27,95	27,95	3K	1

Date,Open,High,Low,Close,Volume
26-Jul-24,31.17,31.17,31.17,31.17,3117
25-Jul-24,30.62,30.62,30.20,30.62,24406
24-Jul-24,31.47,31.47,31.47,31.47,3147
23-Jul-24,31.30,31.30,31.00,31.00,6230
22-Jul-24,32.20,32.20,30.79,30.79,37440
19-Jul-24,32.26,32.26,31.48,31.90,15942
18-Jul-24,31.60,31.60,31.60,31.60,3160
17-Jul-24,31.49,31.90,31.11,31.31,18916
16-Jul-24,31.50,31.50,31.50,31.50,3150
15-Jul-24,31.00,31.35,31.00,31.35,24940
12-Jul-24,31.79,31.80,31.75,31.79,25430
11-Jul-24,31.40,31.40,30.60,31.37,62017
09-Jul-24,31.30,31.40,31.00,31.40,12510
08-Jul-24,31.40,31.40,30.25,31.00,40216
05-Jul-24,31.39,31.39,31.05,31.05,18714
04-Jul-24,31.80,31.80,30.78,30.78,111647
03-Jul-24,31.13,31.76,31.13,31.50,22062
02-Jul-24,32.27,32.27,31.00,31.01,74791
01-Jul-24,32.20,32.20,32.00,32.00,6420
28-Jun-24,31.40,31.40,31.40,31.40,3140
27-Jun-24,31.00,31.00,30.03,31.00,58002
26-Jun-24,30.80,30.80,30.50,30.79,9209
25-Jun-24,30.22,30.55,30.06,30.06,9083
24-Jun-24,30.89,30.89,30.60,30.60,12269
21-Jun-24,29.99,30.59,29.75,30.29,12062
20-Jun-24,29.71,29.99,29.60,29.99,50654
19-Jun-24,30.40,30.40,29.93,30.20,24092
18-Jun-24,29.17,30.79,29.17,29.98,50977
17-Jun-24,30.80,30.80,30.80,30.80,6099
14-Jun-24,30.32,30.68,30.32,30.58,36589
13-Jun-24,30.23,31.38,30.20,31.38,33826
12-Jun-24,32.30,32.30,30.35,31.39,40338
11-Jun-24,32.00,32.00,32.00,32.00,3200
10-Jun-24,32.00,32.00,32.00,32.00,3200
07-Jun-24,31.69,31.69,31.69,31.69,3169
06-Jun-24,31.50,31.50,31.33,31.33,6283
05-Jun-24,31.00,31.00,31.00,31.00,3100
03-Jun-24,31.10,31.10,30.77,30.77,6187
31-May-24,31.30,31.30,30.77,30.77,15438
29-May-24,30.49,31.00,30.30,30.89,18397
28-May-24,31.05,31.05,30.50,30.50,9205
27-May-24,30.73,30.73,30.73,30.73,3073
24-May-24,30.70,30.70,29.74,30.40,12095
23-May-24,30.40,30.40,30.40,30.40,3040
22-May-24,32.00,32.00,29.61,29.61,33213
17-May-24,30.87,30.98,30.30,30.98,18395
16-May-24,30.50,30.50,29.70,29.70,20992
15-May-24,30.04,30.05,30.00,30.05,120175
14-May-24,31.80,31.80,31.80,31.80,6360
13-May-24,29.03,31.69,29.02,31.69,58772
10-May-24,31.03,31.03,29.01,30.96,58496
09-May-24,32.50,32.99,32.50,32.99,6549
08-May-24,32.00,32.97,32.00,32.97,6497
07-May-24,33.00,33.00,31.62,32.99,25882
06-May-24,32.03,34.52,32.00,32.60,55460
03-May-24,34.52,34.52,34.52,34.52,3452
02-May-24,34.00,34.50,34.00,34.50,10250
30-Apr-24,33.80,33.80,33.50,33.60,47030
29-Apr-24,33.50,33.70,33.50,33.70,20180
26-Apr-24,32.00,33.00,32.00,33.00,49088
25-Apr-24,31.50,31.50,30.64,31.50,34270
23-Apr-24,29.79,32.49,29.68,30.70,118030
22-Apr-24,29.25,29.68,29.25,29.68,62199
19-Apr-24,29.60,29.60,29.30,29.30,20630
18-Apr-24,28.90,29.25,28.16,29.20,69334
17-Apr-24,27.03,28.97,27.03,28.93,30907
16-Apr-24,26.74,27.00,26.12,27.00,45333
15-Apr-24,26.79,26.90,25.11,26.90,52626
12-Apr-24,26.00,26.49,26.00,26.49,21071
11-Apr-24,25.61,26.00,24.50,26.00,271811
10-Apr-24,25.02,25.37,25.00,25.37,20147
09-Apr-24,25.00,25.49,24.01,25.00,115731
08-Apr-24,23.13,24.70,23.10,24.70,109714
05-Apr-24,23.00,23.74,22.70,23.65,158891
04-Apr-24,23.39,23.68,22.55,22.65,156368
03-Apr-24,22.95,22.95,22.51,22.84,24989
02-Apr-24,22.97,22.97,22.46,22.89,52074
01-Apr-24,23.10,23.29,22.50,22.61,49819
28-Mar-24,22.58,22.90,22.50,22.89,179272
27-Mar-24,22.70,22.70,22.20,22.26,178783
26-Mar-24,23.00,23.00,22.25,22.59,188036
25-Mar-24,23.55,23.55,22.52,22.52,158760
22-Mar-24,23.98,24.40,23.06,23.40,91356
21-Mar-24,24.88,24.88,23.70,23.70,224410
20-Mar-24,25.59,25.59,24.52,24.70,227620
19-Mar-24,25.41,25.60,25.20,25.28,184879
18-Mar-24,25.80,25.80,25.60,25.60,7700
15-Mar-24,25.70,26.00,25.70,25.80,18070
14-Mar-24,27.97,27.97,25.35,25.35,87002
13-Mar-24,25.90,25.90,25.90,25.90,7770
12-Mar-24,25.55,25.99,25.55,25.80,18032
11-Mar-24,25.59,25.59,25.50,25.51,15313
08-Mar-24,25.30,25.38,25.30,25.37,27889
07-Mar-24,25.49,25.49,24.50,25.14,263851
06-Mar-24,25.29,25.87,24.57,25.24,35280
05-Mar-24,24.62,25.24,24.31,25.20,76775
04-Mar-24,25.39,25.39,24.05,24.62,258018
01-Mar-24,25.70,25.70,25.03,25.03,85252
29-Feb-24,25.70,25.70,25.00,25.00,135750
28-Feb-24,25.60,25.77,25.00,25.70,88865
27-Feb-24,25.80,25.80,25.80,25.80,2580
26-Feb-24,24.83,25.50,24.50,25.39,79559
23-Feb-24,26.00,26.14,24.83,24.85,269183
22-Feb-24,26.52,26.90,25.31,25.98,377456
21-Feb-24,28.45,28.45,26.20,26.51,211420
20-Feb-24,29.49,29.49,27.60,27.60,151360
19-Feb-24,29.00,29.00,28.00,29.00,54292
16-Feb-24,29.50,29.50,28.00,28.44,85311
15-Feb-24,28.99,29.00,28.99,29.00,5799
14-Feb-24,29.00,29.00,28.70,28.70,5770
09-Feb-24,27.98,28.39,27.02,28.39,16603
08-Feb-24,28.30,28.30,27.43,27.57,147388
07-Feb-24,27.05,28.20,27.00,27.99,85557
06-Feb-24,27.40,28.00,27.40,27.98,19386
05-Feb-24,26.41,27.47,26.04,27.47,90308
02-Feb-24,26.14,26.81,26.14,26.81,29244
01-Feb-24,27.00,27.00,26.49,26.82,80055
31-Jan-24,26.42,27.00,26.40,27.00,34726
30-Jan-24,26.14,26.90,26.14,26.90,7918
29-Jan-24,26.99,26.99,26.05,26.90,7994
26-Jan-24,26.90,26.91,26.90,26.90,18831
25-Jan-24,25.64,26.90,25.26,26.90,105515
24-Jan-24,25.59,26.40,25.56,26.40,46954
23-Jan-24,26.00,26.39,26.00,26.01,39119
22-Jan-24,25.64,25.64,25.64,25.64,2564
19-Jan-24,26.01,26.97,25.61,25.61,31382
18-Jan-24,26.90,26.90,26.02,26.02,7982
17-Jan-24,27.00,27.00,27.00,27.00,2700
16-Jan-24,27.02,27.77,27.00,27.00,16286
15-Jan-24,28.00,28.50,28.00,28.41,42241
12-Jan-24,28.67,28.67,28.00,28.00,16867
11-Jan-24,27.83,27.83,25.51,26.50,96997
10-Jan-24,27.89,27.89,27.75,27.83,8347
08-Jan-24,27.95,27.95,27.95,27.95,2795

*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