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
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	0,19%	0,07	36,90	35,14	35,14	36,99	105K	23
02/07/2021	-1,79%	-0,67	36,83	39,00	36,83	39,00	38K	10
01/07/2021	-6,34%	-2,54	37,50	40,17	37,00	40,17	128K	21
30/06/2021	-0,37%	-0,15	40,04	39,00	38,23	40,18	44K	6
29/06/2021	-1,23%	-0,50	40,19	39,98	39,16	40,19	20K	5
28/06/2021	-4,03%	-1,71	40,69	39,11	39,03	41,77	41K	10
25/06/2021	0,95%	0,40	42,40	42,11	40,51	42,85	125K	23
24/06/2021	-0,69%	-0,29	42,00	42,50	40,50	42,50	54K	12
23/06/2021	-0,05%	-0,02	42,29	43,04	40,01	43,04	58K	12
22/06/2021	0,83%	0,35	42,31	40,40	40,40	43,63	51K	11
21/06/2021	2,34%	0,96	41,96	38,00	38,00	41,96	83K	14
18/06/2021	3,51%	1,39	41,00	41,00	40,05	41,00	29K	7
17/06/2021	-1,76%	-0,71	39,61	40,50	39,37	42,15	45K	9
16/06/2021	1,31%	0,52	40,32	39,95	37,27	40,32	106K	22
15/06/2021	4,74%	1,80	39,80	35,01	35,01	39,80	61K	12
14/06/2021	-2,56%	-1,00	38,00	37,01	37,01	38,00	30K	7
11/06/2021	4,00%	1,50	39,00	36,00	36,00	39,00	37K	3
09/06/2021	-0,03%	-0,01	37,50	38,00	35,00	38,00	33K	6
08/06/2021	7,17%	2,51	37,51	37,00	37,00	37,51	41K	7
04/06/2021	0,72%	0,25	35,00	34,80	34,38	35,38	21K	6
02/06/2021	0,72%	0,25	34,75	34,09	34,09	34,75	17K	4
01/06/2021	2,10%	0,71	34,50	34,40	31,12	34,50	215K	42
31/05/2021	4,16%	1,35	33,79	32,50	32,30	33,79	23K	4
28/05/2021	-0,06%	-0,02	32,44	32,15	32,15	32,44	13K	4
27/05/2021	-0,12%	-0,04	32,46	31,99	31,99	32,46	35K	8
26/05/2021	0,53%	0,17	32,50	32,49	32,10	32,50	26K	7
25/05/2021	2,63%	0,83	32,33	32,43	31,99	32,43	10K	3
24/05/2021	5,00%	1,50	31,50	30,85	30,00	31,89	132K	29
21/05/2021	-3,23%	-1,00	30,00	32,46	29,50	32,46	196K	38
20/05/2021	-4,35%	-1,41	31,00	32,49	31,00	32,50	237K	28
19/05/2021	0,22%	0,07	32,41	32,42	29,84	32,42	138K	26
18/05/2021	2,02%	0,64	32,34	33,00	31,59	33,00	36K	7
17/05/2021	7,49%	2,21	31,70	30,73	30,00	33,01	185K	30
14/05/2021	4,65%	1,31	29,49	29,22	28,95	31,00	48K	16
13/05/2021	0,64%	0,18	28,18	29,11	27,66	29,11	62K	18
12/05/2021	5,22%	1,39	28,00	27,87	27,20	28,23	82K	14
11/05/2021	-5,97%	-1,69	26,61	28,85	26,61	28,85	25K	7
10/05/2021	-3,25%	-0,95	28,30	28,85	28,23	28,92	31K	9
07/05/2021	0,24%	0,07	29,25	29,80	28,52	29,80	23K	8
06/05/2021	1,81%	0,52	29,18	29,70	28,23	29,70	20K	7
05/05/2021	-0,66%	-0,19	28,66	29,25	28,34	30,00	23K	8
04/05/2021	-0,93%	-0,27	28,85	29,85	28,73	29,85	20K	6
03/05/2021	-6,03%	-1,87	29,12	28,71	28,71	30,40	55K	19
30/04/2021	1,94%	0,59	30,99	28,50	28,50	30,99	15K	5
29/04/2021	-0,94%	-0,29	30,40	30,50	30,40	30,50	33K	2
28/04/2021	2,30%	0,69	30,69	30,00	28,71	30,69	36K	7
27/04/2021	-1,28%	-0,39	30,00	29,31	29,30	30,00	30K	8
26/04/2021	1,27%	0,38	30,39	29,65	29,65	30,39	18K	6
23/04/2021	2,60%	0,76	30,01	30,00	30,00	30,01	30K	3
20/04/2021	-4,10%	-1,25	29,25	30,00	29,25	30,00	6K	2
19/04/2021	1,70%	0,51	30,50	30,50	30,50	30,50	3K	1
16/04/2021	2,56%	0,75	29,99	29,95	28,59	31,00	66K	14
15/04/2021	-0,88%	-0,26	29,24	29,88	29,24	29,88	6K	2
14/04/2021	-1,01%	-0,30	29,50	29,25	29,24	29,50	18K	6
13/04/2021	1,02%	0,30	29,80	29,84	28,63	29,84	17K	6
12/04/2021	-0,91%	-0,27	29,50	29,86	29,50	29,90	47K	11
09/04/2021	5,60%	1,58	29,77	28,44	28,08	29,84	57K	14
08/04/2021	1,73%	0,48	28,19	28,29	27,95	28,29	8K	3
07/04/2021	-2,33%	-0,66	27,71	28,36	27,21	28,36	47K	17
06/04/2021	2,20%	0,61	28,37	28,20	27,62	28,40	51K	11
05/04/2021	-2,56%	-0,73	27,76	28,80	27,31	28,80	58K	12
01/04/2021	1,90%	0,53	28,49	28,65	27,80	28,65	68K	22
31/03/2021	-5,06%	-1,49	27,96	28,19	27,96	28,94	73K	20
30/03/2021	1,59%	0,46	29,45	29,45	29,45	29,45	3K	1
29/03/2021	-3,24%	-0,97	28,99	29,87	28,68	29,87	47K	12
19/03/2021	1,80%	0,53	29,96	29,20	29,20	29,96	9K	3
18/03/2021	0,55%	0,16	29,43	29,43	29,43	29,43	3K	1
17/03/2021	-1,75%	-0,52	29,27	29,03	29,00	29,39	23K	7
16/03/2021	4,16%	1,19	29,79	29,92	29,10	29,92	12K	4
15/03/2021	-5,30%	-1,60	28,60	29,01	28,60	29,89	105K	28
08/03/2021	-0,40%	-0,12	30,20	30,20	30,20	30,20	3K	1
05/03/2021	1,07%	0,32	30,32	30,59	28,17	30,60	41K	8
04/03/2021	3,52%	1,02	30,00	30,00	28,51	30,00	41K	13
03/03/2021	-4,98%	-1,52	28,98	28,01	27,01	29,49	57K	14
02/03/2021	1,77%	0,53	30,50	30,50	30,50	30,50	3K	1
01/03/2021	1,59%	0,47	29,97	29,97	29,97	29,97	3K	1
26/02/2021	1,72%	0,50	29,50	29,80	28,12	29,80	49K	12
25/02/2021	-5,17%	-1,58	29,00	29,00	28,97	29,89	41K	11
24/02/2021	0,26%	0,08	30,58	30,60	30,58	30,60	6K	2
23/02/2021	-0,65%	-0,20	30,50	29,00	29,00	30,50	9K	2
19/02/2021	0,66%	0,20	30,70	30,50	30,50	30,70	9K	2
18/02/2021	0,03%	0,01	30,50	30,50	30,50	30,50	15K	2
17/02/2021	1,74%	0,52	30,49	30,40	30,40	30,49	9K	2
12/02/2021	2,67%	0,78	29,97	29,18	28,84	29,97	23K	8
11/02/2021	8,11%	2,19	29,19	27,59	27,59	29,23	26K	9
10/02/2021	-3,57%	-1,00	27,00	27,41	27,00	27,49	82K	22
09/02/2021	2,94%	0,80	28,00	27,59	27,20	28,34	53K	17
08/02/2021	0,74%	0,20	27,20	27,49	27,20	27,50	68K	20
05/02/2021	-6,54%	-1,89	27,00	28,01	27,00	28,45	97K	28
04/02/2021	2,41%	0,68	28,89	28,88	28,88	28,89	14K	5
03/02/2021	-0,56%	-0,16	28,21	28,40	28,00	28,40	51K	16
02/02/2021	5,07%	1,37	28,37	27,20	27,20	28,37	48K	14
01/02/2021	-0,88%	-0,24	27,00	27,40	27,00	28,00	68K	22
29/01/2021	2,29%	0,61	27,24	27,21	26,63	27,27	46K	15
28/01/2021	-4,55%	-1,27	26,63	28,49	26,63	28,49	97K	29
27/01/2021	-0,96%	-0,27	27,90	28,44	27,30	28,44	39K	11
26/01/2021	1,70%	0,47	28,17	28,00	28,00	28,36	23K	7
22/01/2021	2,21%	0,60	27,70	27,79	27,70	27,79	8K	2
21/01/2021	0,04%	0,01	27,10	27,20	27,10	28,39	86K	17
20/01/2021	-9,37%	-2,80	27,09	30,30	27,09	30,30	110K	24
19/01/2021	-0,37%	-0,11	29,89	30,25	29,89	30,99	103K	23
18/01/2021	-2,91%	-0,90	30,00	31,20	29,50	31,20	91K	15
15/01/2021	-0,99%	-0,31	30,90	31,60	30,90	31,60	22K	6
14/01/2021	-2,13%	-0,68	31,21	31,89	31,00	32,00	191K	22
13/01/2021	0,13%	0,04	31,89	31,89	31,89	31,89	10K	1
12/01/2021	-0,03%	-0,01	31,85	31,16	31,16	31,85	25K	5
11/01/2021	1,17%	0,37	31,86	31,50	30,20	31,86	58K	16
08/01/2021	1,58%	0,49	31,49	31,00	31,00	31,49	25K	6
07/01/2021	1,31%	0,40	31,00	31,00	30,21	31,40	58K	10
06/01/2021	-4,38%	-1,40	30,60	30,26	30,26	31,48	86K	16
05/01/2021	1,59%	0,50	32,00	31,50	31,50	32,00	16K	2
04/01/2021	-0,63%	-0,20	31,50	31,30	31,30	31,50	25K	5
30/12/2020	5,67%	1,70	31,70	30,20	30,20	31,80	49K	8
29/12/2020	4,17%	1,20	30,00	29,04	29,04	30,00	27K	8
28/12/2020	1,84%	0,52	28,80	27,70	27,70	28,99	80K	19
23/12/2020	2,87%	0,79	28,28	27,16	27,16	28,28	70K	14
22/12/2020	-	-	27,49	26,45	26,45	27,49	40K	9

Date,Open,High,Low,Close,Volume
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
02-Jul-21,39.00,39.00,36.83,36.83,37714
01-Jul-21,40.17,40.17,37.00,37.50,127863
30-Jun-21,39.00,40.18,38.23,40.04,43769
29-Jun-21,39.98,40.19,39.16,40.19,19952
28-Jun-21,39.11,41.77,39.03,40.69,40673
25-Jun-21,42.11,42.85,40.51,42.40,124792
24-Jun-21,42.50,42.50,40.50,42.00,54130
23-Jun-21,43.04,43.04,40.01,42.29,58342
22-Jun-21,40.40,43.63,40.40,42.31,50742
21-Jun-21,38.00,41.96,38.00,41.96,82594
18-Jun-21,41.00,41.00,40.05,41.00,28511
17-Jun-21,40.50,42.15,39.37,39.61,45273
16-Jun-21,39.95,40.32,37.27,40.32,106000
15-Jun-21,35.01,39.80,35.01,39.80,61483
14-Jun-21,37.01,38.00,37.01,38.00,30079
11-Jun-21,36.00,39.00,36.00,39.00,36550
09-Jun-21,38.00,38.00,35.00,37.50,33151
08-Jun-21,37.00,37.51,37.00,37.51,40904
04-Jun-21,34.80,35.38,34.38,35.00,20932
02-Jun-21,34.09,34.75,34.09,34.75,17203
01-Jun-21,34.40,34.50,31.12,34.50,214747
31-May-21,32.50,33.79,32.30,33.79,22987
28-May-21,32.15,32.44,32.15,32.44,12912
27-May-21,31.99,32.46,31.99,32.46,35333
26-May-21,32.49,32.50,32.10,32.50,25956
25-May-21,32.43,32.43,31.99,32.33,9675
24-May-21,30.85,31.89,30.00,31.50,132333
21-May-21,32.46,32.46,29.50,30.00,196123
20-May-21,32.49,32.50,31.00,31.00,236752
19-May-21,32.42,32.42,29.84,32.41,137701
18-May-21,33.00,33.00,31.59,32.34,35901
17-May-21,30.73,33.01,30.00,31.70,185380
14-May-21,29.22,31.00,28.95,29.49,47678
13-May-21,29.11,29.11,27.66,28.18,62075
12-May-21,27.87,28.23,27.20,28.00,82370
11-May-21,28.85,28.85,26.61,26.61,24981
10-May-21,28.85,28.92,28.23,28.30,31331
07-May-21,29.80,29.80,28.52,29.25,23308
06-May-21,29.70,29.70,28.23,29.18,20320
05-May-21,29.25,30.00,28.34,28.66,23363
04-May-21,29.85,29.85,28.73,28.85,20313
03-May-21,28.71,30.40,28.71,29.12,55346
30-Apr-21,28.50,30.99,28.50,30.99,14929
29-Apr-21,30.50,30.50,30.40,30.40,33450
28-Apr-21,30.00,30.69,28.71,30.69,36051
27-Apr-21,29.31,30.00,29.30,30.00,29712
26-Apr-21,29.65,30.39,29.65,30.39,17944
23-Apr-21,30.00,30.01,30.00,30.01,30009
20-Apr-21,30.00,30.00,29.25,29.25,5925
19-Apr-21,30.50,30.50,30.50,30.50,3050
16-Apr-21,29.95,31.00,28.59,29.99,65810
15-Apr-21,29.88,29.88,29.24,29.24,5912
14-Apr-21,29.25,29.50,29.24,29.50,17623
13-Apr-21,29.84,29.84,28.63,29.80,17417
12-Apr-21,29.86,29.90,29.50,29.50,47477
09-Apr-21,28.44,29.84,28.08,29.77,57189
08-Apr-21,28.29,28.29,27.95,28.19,8443
07-Apr-21,28.36,28.36,27.21,27.71,46990
06-Apr-21,28.20,28.40,27.62,28.37,50783
05-Apr-21,28.80,28.80,27.31,27.76,57965
01-Apr-21,28.65,28.65,27.80,28.49,67632
31-Mar-21,28.19,28.94,27.96,27.96,73372
30-Mar-21,29.45,29.45,29.45,29.45,2945
29-Mar-21,29.87,29.87,28.68,28.99,46590
19-Mar-21,29.20,29.96,29.20,29.96,8878
18-Mar-21,29.43,29.43,29.43,29.43,2943
17-Mar-21,29.03,29.39,29.00,29.27,23352
16-Mar-21,29.92,29.92,29.10,29.79,11801
15-Mar-21,29.01,29.89,28.60,28.60,104540
08-Mar-21,30.20,30.20,30.20,30.20,3020
05-Mar-21,30.59,30.60,28.17,30.32,40803
04-Mar-21,30.00,30.00,28.51,30.00,41417
03-Mar-21,28.01,29.49,27.01,28.98,56947
02-Mar-21,30.50,30.50,30.50,30.50,3050
01-Mar-21,29.97,29.97,29.97,29.97,2997
26-Feb-21,29.80,29.80,28.12,29.50,49008
25-Feb-21,29.00,29.89,28.97,29.00,40840
24-Feb-21,30.60,30.60,30.58,30.58,6118
23-Feb-21,29.00,30.50,29.00,30.50,8850
19-Feb-21,30.50,30.70,30.50,30.70,9170
18-Feb-21,30.50,30.50,30.50,30.50,15250
17-Feb-21,30.40,30.49,30.40,30.49,9138
12-Feb-21,29.18,29.97,28.84,29.97,23417
11-Feb-21,27.59,29.23,27.59,29.19,25874
10-Feb-21,27.41,27.49,27.00,27.00,81612
09-Feb-21,27.59,28.34,27.20,28.00,52526
08-Feb-21,27.49,27.50,27.20,27.20,68277
05-Feb-21,28.01,28.45,27.00,27.00,97104
04-Feb-21,28.88,28.89,28.88,28.89,14444
03-Feb-21,28.40,28.40,28.00,28.21,50644
02-Feb-21,27.20,28.37,27.20,28.37,47573
01-Feb-21,27.40,28.00,27.00,27.00,67980
29-Jan-21,27.21,27.27,26.63,27.24,46050
28-Jan-21,28.49,28.49,26.63,26.63,97303
27-Jan-21,28.44,28.44,27.30,27.90,38744
26-Jan-21,28.00,28.36,28.00,28.17,22521
22-Jan-21,27.79,27.79,27.70,27.70,8319
21-Jan-21,27.20,28.39,27.10,27.10,85790
20-Jan-21,30.30,30.30,27.09,27.09,109631
19-Jan-21,30.25,30.99,29.89,29.89,102663
18-Jan-21,31.20,31.20,29.50,30.00,90764
15-Jan-21,31.60,31.60,30.90,30.90,21745
14-Jan-21,31.89,32.00,31.00,31.21,190745
13-Jan-21,31.89,31.89,31.89,31.89,9567
12-Jan-21,31.16,31.85,31.16,31.85,25381
11-Jan-21,31.50,31.86,30.20,31.86,58399
08-Jan-21,31.00,31.49,31.00,31.49,25071
07-Jan-21,31.00,31.40,30.21,31.00,57914
06-Jan-21,30.26,31.48,30.26,30.60,85558
05-Jan-21,31.50,32.00,31.50,32.00,15900
04-Jan-21,31.30,31.50,31.30,31.50,25162
30-Dec-20,30.20,31.80,30.20,31.70,49015
29-Dec-20,29.04,30.00,29.04,30.00,26612
28-Dec-20,27.70,28.99,27.70,28.80,79531
23-Dec-20,27.16,28.28,27.16,28.28,69673
22-Dec-20,26.45,27.49,26.45,27.49,40436

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: WLMM4

cotações, gráficos e mais...