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
08/12/2023	-1,31%	-0,39	29,40	30,49	29,40	30,49	15K	4
07/12/2023	-0,70%	-0,21	29,79	29,79	29,79	29,79	3K	1
01/12/2023	0,33%	0,10	30,00	30,00	30,00	30,00	6K	1
30/11/2023	1,01%	0,30	29,90	30,00	29,90	30,00	15K	4
29/11/2023	-2,95%	-0,90	29,60	31,00	29,60	31,00	30K	10
28/11/2023	-1,13%	-0,35	30,50	31,00	30,00	31,00	36K	11
27/11/2023	-0,10%	-0,03	30,85	29,50	28,81	30,85	33K	10
24/11/2023	2,93%	0,88	30,88	28,00	28,00	30,88	6K	2
20/11/2023	1,01%	0,30	30,00	30,00	30,00	30,00	3K	1
17/11/2023	1,71%	0,50	29,70	29,70	29,70	29,70	3K	1
16/11/2023	2,46%	0,70	29,20	28,27	28,27	29,20	63K	8

14/11/2023	-2,30%	-0,67	28,50	30,00	28,50	30,02	45K	6
13/11/2023	-7,54%	-2,38	29,17	31,49	29,17	31,49	6K	2
10/11/2023	-7,56%	-2,58	31,55	34,10	31,55	34,69	76K	22
09/11/2023	-2,49%	-0,87	34,13	34,66	34,13	34,99	14K	4
08/11/2023	-5,63%	-2,09	35,00	36,80	35,00	36,80	201K	44
07/11/2023	1,12%	0,41	37,09	37,01	36,50	37,09	99K	21
06/11/2023	-0,27%	-0,10	36,68	37,04	36,68	37,04	51K	10
03/11/2023	-0,86%	-0,32	36,78	37,46	36,78	37,46	151K	19
01/11/2023	-0,80%	-0,30	37,10	37,49	36,78	37,49	70K	10
31/10/2023	1,36%	0,50	37,40	37,19	36,86	37,40	59K	10
30/10/2023	-1,07%	-0,40	36,90	37,04	36,62	37,29	188K	34
27/10/2023	1,83%	0,67	37,30	37,00	36,70	37,32	44K	10
26/10/2023	-2,32%	-0,87	36,63	37,49	36,63	37,49	55K	10
25/10/2023	0,03%	0,01	37,50	37,50	37,14	37,50	11K	3
24/10/2023	-3,03%	-1,17	37,49	38,95	37,49	38,95	361K	40
23/10/2023	-0,05%	-0,02	38,66	38,70	38,41	38,94	116K	23
20/10/2023	-1,07%	-0,42	38,68	38,99	38,40	38,99	105K	18
19/10/2023	-0,10%	-0,04	39,10	39,00	39,00	39,10	39K	7
18/10/2023	0,33%	0,13	39,14	39,13	38,98	39,14	16K	4
17/10/2023	-0,28%	-0,11	39,01	39,29	39,00	39,29	43K	9
16/10/2023	-0,51%	-0,20	39,12	39,24	39,00	39,24	102K	17
13/10/2023	1,13%	0,44	39,32	39,13	38,87	39,45	51K	11
11/10/2023	-0,31%	-0,12	38,88	39,15	38,35	39,15	282K	36
10/10/2023	0,00%	0,00	39,00	39,00	38,86	39,18	156K	22
09/10/2023	-1,47%	-0,58	39,00	39,11	38,46	39,58	152K	23
06/10/2023	-0,25%	-0,10	39,58	39,10	39,10	39,70	99K	23
05/10/2023	1,54%	0,60	39,68	39,44	38,99	39,68	161K	28
04/10/2023	-0,43%	-0,17	39,08	39,24	38,91	39,25	137K	20
03/10/2023	0,15%	0,06	39,25	39,56	39,04	39,56	90K	13
02/10/2023	-0,89%	-0,35	39,19	38,82	37,52	39,19	128K	18
29/09/2023	0,51%	0,20	39,54	37,36	37,36	39,54	86K	21
28/09/2023	0,87%	0,34	39,34	39,00	39,00	39,36	74K	18
27/09/2023	-0,28%	-0,11	39,00	39,19	38,52	39,29	47K	12
26/09/2023	0,28%	0,11	39,11	39,34	39,11	39,34	23K	6
25/09/2023	-0,84%	-0,33	39,00	38,50	38,48	39,37	144K	30
22/09/2023	-0,15%	-0,06	39,33	39,38	38,62	39,50	239K	31
21/09/2023	0,03%	0,01	39,39	39,38	39,00	39,39	31K	8
20/09/2023	0,10%	0,04	39,38	39,27	39,00	39,56	86K	21
19/09/2023	0,92%	0,36	39,34	38,99	38,99	39,47	31K	7
18/09/2023	-2,38%	-0,95	38,98	39,43	38,72	39,93	196K	25
15/09/2023	1,89%	0,74	39,93	38,19	38,19	39,93	66K	14
14/09/2023	0,49%	0,19	39,19	39,00	38,16	39,20	58K	13
13/09/2023	0,00%	0,00	39,00	39,00	37,54	39,00	66K	15
12/09/2023	1,30%	0,50	39,00	38,98	38,49	39,00	43K	6
11/09/2023	1,34%	0,51	38,50	38,00	38,00	38,74	58K	10
08/09/2023	1,33%	0,50	37,99	37,50	35,00	38,19	70K	18
06/09/2023	-1,58%	-0,60	37,49	38,35	37,49	38,99	30K	8
05/09/2023	-0,76%	-0,29	38,09	38,50	38,09	38,50	15K	4
04/09/2023	0,76%	0,29	38,38	38,48	35,61	38,49	64K	17
01/09/2023	0,24%	0,09	38,09	38,20	37,70	38,20	30K	6
31/08/2023	0,26%	0,10	38,00	37,90	37,90	39,00	188K	32
30/08/2023	2,43%	0,90	37,90	37,20	37,20	38,02	41K	8
29/08/2023	2,21%	0,80	37,00	36,19	35,38	37,00	132K	18
28/08/2023	0,22%	0,08	36,20	36,19	35,50	36,69	266K	55
25/08/2023	0,61%	0,22	36,12	36,95	34,71	36,95	137K	20
24/08/2023	-1,37%	-0,50	35,90	36,59	34,25	37,01	176K	45
23/08/2023	3,76%	1,32	36,40	36,52	35,01	36,52	111K	30
22/08/2023	1,83%	0,63	35,08	34,81	34,54	35,78	172K	44
21/08/2023	0,55%	0,19	34,45	34,28	34,08	34,45	89K	23
18/08/2023	0,76%	0,26	34,26	34,48	32,91	34,48	81K	24
17/08/2023	1,22%	0,41	34,00	33,57	33,00	34,41	47K	13
16/08/2023	1,79%	0,59	33,59	31,02	31,02	33,59	59K	18
15/08/2023	0,00%	0,00	33,00	33,11	31,01	33,57	69K	21
14/08/2023	2,48%	0,80	33,00	31,51	31,31	33,00	253K	13
11/08/2023	0,66%	0,21	32,20	30,51	30,08	32,60	60K	19
10/08/2023	5,23%	1,59	31,99	30,00	29,52	31,99	174K	31
09/08/2023	-0,30%	-0,09	30,40	30,30	27,89	30,45	44K	14
08/08/2023	5,10%	1,48	30,49	29,10	27,51	30,49	115K	25
07/08/2023	-0,14%	-0,04	29,01	29,30	27,02	29,99	87K	25
04/08/2023	0,17%	0,05	29,05	29,60	27,00	29,77	75K	25
03/08/2023	9,02%	2,40	29,00	27,17	27,17	29,00	101K	24
02/08/2023	7,26%	1,80	26,60	25,14	23,96	26,60	67K	15
01/08/2023	5,58%	1,31	24,80	22,02	22,02	24,80	118K	24
31/07/2023	6,77%	1,49	23,49	22,00	22,00	23,49	99K	16
28/07/2023	5,77%	1,20	22,00	21,74	21,74	22,00	22K	5
27/07/2023	1,02%	0,21	20,80	21,29	20,52	21,75	65K	23
26/07/2023	0,00%	0,00	20,59	20,59	20,59	20,59	2K	1
25/07/2023	0,49%	0,10	20,59	20,70	20,32	20,70	31K	8
24/07/2023	0,44%	0,09	20,49	20,40	20,32	20,68	33K	14
21/07/2023	0,44%	0,09	20,40	20,49	20,20	20,59	30K	13
20/07/2023	1,75%	0,35	20,31	20,30	20,30	20,54	33K	13
19/07/2023	-0,84%	-0,17	19,96	20,59	19,96	20,59	48K	17
18/07/2023	0,85%	0,17	20,13	20,06	20,02	20,28	30K	13
17/07/2023	-0,20%	-0,04	19,96	20,01	19,96	20,36	111K	25
14/07/2023	-1,72%	-0,35	20,00	20,54	20,00	20,54	38K	14
13/07/2023	-0,15%	-0,03	20,35	20,05	20,05	20,57	35K	11
12/07/2023	1,54%	0,31	20,38	20,40	20,18	20,40	24K	10
11/07/2023	-0,30%	-0,06	20,07	20,33	19,99	20,33	20K	7
10/07/2023	0,35%	0,07	20,13	20,19	19,86	20,30	91K	29
07/07/2023	-1,08%	-0,22	20,06	20,28	19,88	20,28	526K	159
06/07/2023	-0,10%	-0,02	20,28	20,44	19,91	20,44	78K	28
05/07/2023	0,00%	0,00	20,30	20,44	19,61	20,44	199K	76
04/07/2023	-1,46%	-0,30	20,30	21,19	20,30	21,39	638K	117
03/07/2023	-1,29%	-0,27	20,60	21,29	20,60	21,30	125K	54
30/06/2023	-1,09%	-0,23	20,87	21,03	20,70	21,45	294K	108
29/06/2023	0,48%	0,10	21,10	21,39	21,00	21,80	193K	66
28/06/2023	-1,41%	-0,30	21,00	21,40	21,00	21,70	315K	105
27/06/2023	-1,66%	-0,36	21,30	21,75	21,00	21,99	64K	29
26/06/2023	0,74%	0,16	21,66	21,55	21,00	21,70	79K	29
23/06/2023	1,27%	0,27	21,50	21,45	21,20	21,70	128K	43
22/06/2023	0,14%	0,03	21,23	21,25	21,18	21,25	25K	11
21/06/2023	1,68%	0,35	21,20	20,95	20,86	21,20	32K	14
20/06/2023	0,00%	0,00	20,85	20,61	20,00	20,90	82K	35
19/06/2023	-0,05%	-0,01	20,85	20,91	20,72	21,00	27K	12
16/06/2023	-7,25%	-1,63	20,86	22,60	20,86	22,60	220K	82
15/06/2023	-0,04%	-0,01	22,49	22,95	22,25	22,95	49K	18
14/06/2023	-1,27%	-0,29	22,50	22,50	22,30	22,59	65K	17
13/06/2023	-0,91%	-0,21	22,79	23,00	22,79	23,00	23K	9
12/06/2023	-0,56%	-0,13	23,00	23,08	22,99	23,44	46K	20
09/06/2023	-1,57%	-0,37	23,13	23,54	23,00	23,60	234K	60
07/06/2023	0,00%	0,00	23,50	23,50	23,50	23,50	101K	3
06/06/2023	0,00%	0,00	23,50	23,50	23,50	23,50	2K	1
05/06/2023	-0,30%	-0,07	23,50	23,40	23,40	23,50	5K	2
31/05/2023	1,59%	0,37	23,57	23,40	23,40	23,57	5K	2
30/05/2023	-0,13%	-0,03	23,20	23,35	23,20	23,35	7K	3
29/05/2023	-1,53%	-0,36	23,23	23,57	22,30	23,57	54K	13
26/05/2023	0,00%	0,00	23,59	23,54	23,51	23,59	9K	3
25/05/2023	1,42%	0,33	23,59	23,00	23,00	23,59	35K	8
24/05/2023	2,47%	0,56	23,26	23,13	23,13	23,26	12K	4
23/05/2023	-1,26%	-0,29	22,70	23,30	22,01	23,30	34K	8
22/05/2023	-1,33%	-0,31	22,99	23,28	22,50	23,28	9K	4
19/05/2023	1,30%	0,30	23,30	22,50	22,50	23,30	55K	5
18/05/2023	-	-	23,00	23,00	23,00	23,00	2K	1

Date,Open,High,Low,Close,Volume
08-Dec-23,30.49,30.49,29.40,29.40,14819
07-Dec-23,29.79,29.79,29.79,29.79,2979
01-Dec-23,30.00,30.00,30.00,30.00,6000
30-Nov-23,30.00,30.00,29.90,29.90,14970
29-Nov-23,31.00,31.00,29.60,29.60,30137
28-Nov-23,31.00,31.00,30.00,30.50,36402
27-Nov-23,29.50,30.85,28.81,30.85,32927
24-Nov-23,28.00,30.88,28.00,30.88,5888
20-Nov-23,30.00,30.00,30.00,30.00,3000
17-Nov-23,29.70,29.70,29.70,29.70,2970
16-Nov-23,28.27,29.20,28.27,29.20,63366
14-Nov-23,30.00,30.02,28.50,28.50,44712
13-Nov-23,31.49,31.49,29.17,29.17,6066
10-Nov-23,34.10,34.69,31.55,31.55,75638
09-Nov-23,34.66,34.99,34.13,34.13,13858
08-Nov-23,36.80,36.80,35.00,35.00,200923
07-Nov-23,37.01,37.09,36.50,37.09,99465
06-Nov-23,37.04,37.04,36.68,36.68,51418
03-Nov-23,37.46,37.46,36.78,36.78,151041
01-Nov-23,37.49,37.49,36.78,37.10,70372
31-Oct-23,37.19,37.40,36.86,37.40,59489
30-Oct-23,37.04,37.29,36.62,36.90,188250
27-Oct-23,37.00,37.32,36.70,37.30,44463
26-Oct-23,37.49,37.49,36.63,36.63,55089
25-Oct-23,37.50,37.50,37.14,37.50,11214
24-Oct-23,38.95,38.95,37.49,37.49,361108
23-Oct-23,38.70,38.94,38.41,38.66,115842
20-Oct-23,38.99,38.99,38.40,38.68,104532
19-Oct-23,39.00,39.10,39.00,39.10,39087
18-Oct-23,39.13,39.14,38.98,39.14,15639
17-Oct-23,39.29,39.29,39.00,39.01,42935
16-Oct-23,39.24,39.24,39.00,39.12,101624
13-Oct-23,39.13,39.45,38.87,39.32,50832
11-Oct-23,39.15,39.15,38.35,38.88,282359
10-Oct-23,39.00,39.18,38.86,39.00,156022
09-Oct-23,39.11,39.58,38.46,39.00,152165
06-Oct-23,39.10,39.70,39.10,39.58,98592
05-Oct-23,39.44,39.68,38.99,39.68,160897
04-Oct-23,39.24,39.25,38.91,39.08,136677
03-Oct-23,39.56,39.56,39.04,39.25,90154
02-Oct-23,38.82,39.19,37.52,39.19,128492
29-Sep-23,37.36,39.54,37.36,39.54,86325
28-Sep-23,39.00,39.36,39.00,39.34,74454
27-Sep-23,39.19,39.29,38.52,39.00,46808
26-Sep-23,39.34,39.34,39.11,39.11,23489
25-Sep-23,38.50,39.37,38.48,39.00,144284
22-Sep-23,39.38,39.50,38.62,39.33,238890
21-Sep-23,39.38,39.39,39.00,39.39,31356
20-Sep-23,39.27,39.56,39.00,39.38,86411
19-Sep-23,38.99,39.47,38.99,39.34,31412
18-Sep-23,39.43,39.93,38.72,38.98,195772
15-Sep-23,38.19,39.93,38.19,39.93,66469
14-Sep-23,39.00,39.20,38.16,39.19,57981
13-Sep-23,39.00,39.00,37.54,39.00,65780
12-Sep-23,38.98,39.00,38.49,39.00,42577
11-Sep-23,38.00,38.74,38.00,38.50,57585
08-Sep-23,37.50,38.19,35.00,37.99,70354
06-Sep-23,38.35,38.99,37.49,37.49,30320
05-Sep-23,38.50,38.50,38.09,38.09,15301
04-Sep-23,38.48,38.49,35.61,38.38,63924
01-Sep-23,38.20,38.20,37.70,38.09,30326
31-Aug-23,37.90,39.00,37.90,38.00,187948
30-Aug-23,37.20,38.02,37.20,37.90,41383
29-Aug-23,36.19,37.00,35.38,37.00,131955
28-Aug-23,36.19,36.69,35.50,36.20,265968
25-Aug-23,36.95,36.95,34.71,36.12,136643
24-Aug-23,36.59,37.01,34.25,35.90,176211
23-Aug-23,36.52,36.52,35.01,36.40,111261
22-Aug-23,34.81,35.78,34.54,35.08,171815
21-Aug-23,34.28,34.45,34.08,34.45,89216
18-Aug-23,34.48,34.48,32.91,34.26,81165
17-Aug-23,33.57,34.41,33.00,34.00,47212
16-Aug-23,31.02,33.59,31.02,33.59,59057
15-Aug-23,33.11,33.57,31.01,33.00,68650
14-Aug-23,31.51,33.00,31.31,33.00,252946
11-Aug-23,30.51,32.60,30.08,32.20,59852
10-Aug-23,30.00,31.99,29.52,31.99,174006
09-Aug-23,30.30,30.45,27.89,30.40,44195
08-Aug-23,29.10,30.49,27.51,30.49,114522
07-Aug-23,29.30,29.99,27.02,29.01,87039
04-Aug-23,29.60,29.77,27.00,29.05,75059
03-Aug-23,27.17,29.00,27.17,29.00,100534
02-Aug-23,25.14,26.60,23.96,26.60,66650
01-Aug-23,22.02,24.80,22.02,24.80,118306
31-Jul-23,22.00,23.49,22.00,23.49,98607
28-Jul-23,21.74,22.00,21.74,22.00,21870
27-Jul-23,21.29,21.75,20.52,20.80,65483
26-Jul-23,20.59,20.59,20.59,20.59,2059
25-Jul-23,20.70,20.70,20.32,20.59,30809
24-Jul-23,20.40,20.68,20.32,20.49,32760
21-Jul-23,20.49,20.59,20.20,20.40,30428
20-Jul-23,20.30,20.54,20.30,20.31,32667
19-Jul-23,20.59,20.59,19.96,19.96,48107
18-Jul-23,20.06,20.28,20.02,20.13,30148
17-Jul-23,20.01,20.36,19.96,19.96,110953
14-Jul-23,20.54,20.54,20.00,20.00,38236
13-Jul-23,20.05,20.57,20.05,20.35,34575
12-Jul-23,20.40,20.40,20.18,20.38,24372
11-Jul-23,20.33,20.33,19.99,20.07,20105
10-Jul-23,20.19,20.30,19.86,20.13,90693
07-Jul-23,20.28,20.28,19.88,20.06,525599
06-Jul-23,20.44,20.44,19.91,20.28,78440
05-Jul-23,20.44,20.44,19.61,20.30,199485
04-Jul-23,21.19,21.39,20.30,20.30,638321
03-Jul-23,21.29,21.30,20.60,20.60,124709
30-Jun-23,21.03,21.45,20.70,20.87,293792
29-Jun-23,21.39,21.80,21.00,21.10,193194
28-Jun-23,21.40,21.70,21.00,21.00,314953
27-Jun-23,21.75,21.99,21.00,21.30,63834
26-Jun-23,21.55,21.70,21.00,21.66,78672
23-Jun-23,21.45,21.70,21.20,21.50,127978
22-Jun-23,21.25,21.25,21.18,21.23,25455
21-Jun-23,20.95,21.20,20.86,21.20,31543
20-Jun-23,20.61,20.90,20.00,20.85,82209
19-Jun-23,20.91,21.00,20.72,20.85,27114
16-Jun-23,22.60,22.60,20.86,20.86,219921
15-Jun-23,22.95,22.95,22.25,22.49,49398
14-Jun-23,22.50,22.59,22.30,22.50,65096
13-Jun-23,23.00,23.00,22.79,22.79,22817
12-Jun-23,23.08,23.44,22.99,23.00,46391
09-Jun-23,23.54,23.60,23.00,23.13,233807
07-Jun-23,23.50,23.50,23.50,23.50,101050
06-Jun-23,23.50,23.50,23.50,23.50,2350
05-Jun-23,23.40,23.50,23.40,23.50,4690
31-May-23,23.40,23.57,23.40,23.57,4697
30-May-23,23.35,23.35,23.20,23.20,6975
29-May-23,23.57,23.57,22.30,23.23,54499
26-May-23,23.54,23.59,23.51,23.59,9415
25-May-23,23.00,23.59,23.00,23.59,34998
24-May-23,23.13,23.26,23.13,23.26,11579
23-May-23,23.30,23.30,22.01,22.70,33941
22-May-23,23.28,23.28,22.50,22.99,9128
19-May-23,22.50,23.30,22.50,23.30,55080
18-May-23,23.00,23.00,23.00,23.00,2300

*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