Cotação atual, histórico e gráfico do papel: WSON33

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 WSON33:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/07/2019	-0,03%	-0,01	37,60	37,22	37,22	37,75	53K	12
18/07/2019	0,56%	0,21	37,61	37,60	37,40	37,91	290K	30
17/07/2019	0,38%	0,14	37,40	37,50	37,40	37,89	263K	32
16/07/2019	-1,35%	-0,51	37,26	37,25	37,04	37,49	1M	24
15/07/2019	-0,18%	-0,07	37,77	37,43	36,35	37,77	2M	58
12/07/2019	0,91%	0,34	37,84	37,43	37,43	38,00	261K	14
11/07/2019	-0,69%	-0,26	37,50	37,61	37,50	38,00	732K	38
10/07/2019	0,43%	0,16	37,76	38,25	36,82	38,90	2M	119
08/07/2019	7,00%	2,46	37,60	34,82	34,82	37,60	3M	64
05/07/2019	2,30%	0,79	35,14	34,64	34,57	35,67	4M	169
04/07/2019	-0,15%	-0,05	34,35	34,97	34,31	34,97	3M	151
03/07/2019	-1,04%	-0,36	34,40	34,80	34,40	34,80	466K	56
02/07/2019	-0,69%	-0,24	34,76	34,95	34,76	35,19	2M	23
01/07/2019	0,00%	0,00	35,00	35,00	34,69	35,19	1M	138
28/06/2019	-0,43%	-0,15	35,00	35,68	35,00	35,68	2M	131
27/06/2019	-0,68%	-0,24	35,15	35,50	35,14	35,50	299K	26
26/06/2019	0,00%	0,00	35,39	35,59	35,27	35,66	1M	134
25/06/2019	-0,59%	-0,21	35,39	35,21	35,21	35,59	191K	23
24/06/2019	-1,08%	-0,39	35,60	35,20	35,10	36,00	3M	143
21/06/2019	2,54%	0,89	35,99	35,09	35,01	35,99	3M	119
19/06/2019	-0,57%	-0,20	35,10	35,30	34,81	35,30	618K	29
18/06/2019	2,05%	0,71	35,30	34,60	34,42	35,30	685K	45
17/06/2019	0,55%	0,19	34,59	34,45	34,45	35,20	468K	32
14/06/2019	0,06%	0,02	34,40	33,70	33,70	34,62	320K	39
13/06/2019	-0,20%	-0,07	34,38	35,06	33,84	35,20	510K	84
12/06/2019	-2,13%	-0,75	34,45	35,22	34,45	35,23	727K	105
11/06/2019	0,03%	0,01	35,20	35,15	35,10	35,47	2M	63
10/06/2019	-0,03%	-0,01	35,19	34,80	34,80	35,20	890K	18
07/06/2019	-0,51%	-0,18	35,20	35,00	34,50	35,50	4M	119
06/06/2019	-0,28%	-0,10	35,38	35,26	34,91	35,45	6M	77
05/06/2019	-2,79%	-1,02	35,48	36,00	35,35	36,06	5M	85
04/06/2019	0,39%	0,14	36,50	36,36	35,80	36,70	3M	32
03/06/2019	-1,73%	-0,64	36,36	37,00	36,36	37,00	1M	26
31/05/2019	0,00%	0,00	37,00	37,00	36,82	37,41	260K	19
30/05/2019	-2,12%	-0,80	37,00	37,50	36,74	37,50	901K	109
29/05/2019	-0,50%	-0,19	37,80	37,99	37,80	38,80	133K	19
28/05/2019	0,24%	0,09	37,99	37,90	37,49	38,00	197K	20
27/05/2019	-0,26%	-0,10	37,90	38,00	37,50	38,00	38K	9
24/05/2019	-5,00%	-2,00	38,00	39,00	37,81	39,00	1M	115
23/05/2019	5,29%	2,01	40,00	37,98	37,98	40,00	444K	13
22/05/2019	0,03%	0,01	37,99	37,41	37,41	37,99	45K	11
21/05/2019	-0,05%	-0,02	37,98	37,51	37,51	37,98	15K	2
20/05/2019	0,40%	0,15	38,00	37,95	37,95	38,00	893K	29
17/05/2019	-0,26%	-0,10	37,85	37,50	37,10	37,85	236K	12
16/05/2019	0,29%	0,11	37,95	38,00	37,95	38,00	19K	4
15/05/2019	-0,16%	-0,06	37,84	37,90	36,76	37,90	307K	47
14/05/2019	-4,05%	-1,60	37,90	38,66	37,41	38,66	4M	82
13/05/2019	0,00%	0,00	39,50	39,00	39,00	39,50	91K	11
10/05/2019	0,00%	0,00	39,50	38,90	38,26	39,50	257K	27
09/05/2019	0,30%	0,12	39,50	38,93	38,92	39,50	90K	15
08/05/2019	1,89%	0,73	39,38	38,40	38,01	39,50	521K	70
07/05/2019	-2,77%	-1,10	38,65	39,10	38,30	39,10	329K	55
06/05/2019	0,53%	0,21	39,75	39,00	39,00	40,00	508K	102
03/05/2019	0,13%	0,05	39,54	39,45	38,76	39,54	125K	24
02/05/2019	2,57%	0,99	39,49	39,11	38,51	39,49	35K	7
30/04/2019	-2,21%	-0,87	38,50	39,87	38,21	40,00	668K	90
29/04/2019	3,61%	1,37	39,37	38,39	37,65	39,39	178K	24
26/04/2019	-3,18%	-1,25	38,00	37,77	36,98	38,58	315K	42
25/04/2019	-0,63%	-0,25	39,25	39,51	38,50	39,52	2M	62
24/04/2019	0,00%	0,00	39,50	39,75	39,15	40,38	1M	69
23/04/2019	-2,23%	-0,90	39,50	41,00	38,10	41,00	9M	324
22/04/2019	0,25%	0,10	40,40	40,33	39,93	40,51	185K	28
18/04/2019	-0,47%	-0,19	40,30	40,91	39,60	41,25	1M	79
17/04/2019	0,17%	0,07	40,49	40,85	39,70	41,00	303K	45
16/04/2019	-1,41%	-0,58	40,42	40,80	40,11	42,48	674K	86
15/04/2019	-4,54%	-1,95	41,00	43,40	41,00	43,40	2M	206
12/04/2019	2,29%	0,96	42,95	41,70	41,03	44,00	2M	40
11/04/2019	1,43%	0,59	41,99	41,49	41,01	41,99	650K	32
10/04/2019	-0,48%	-0,20	41,40	41,36	40,80	41,40	555K	33
09/04/2019	4,00%	1,60	41,60	40,84	39,89	41,60	442K	48
08/04/2019	-3,12%	-1,29	40,00	41,49	39,21	41,49	1M	208
05/04/2019	1,95%	0,79	41,29	40,62	40,15	41,49	175K	26
04/04/2019	2,53%	1,00	40,50	39,20	39,20	40,50	2M	24
03/04/2019	0,79%	0,31	39,50	39,20	38,95	39,59	12M	16
02/04/2019	-0,71%	-0,28	39,19	38,93	38,93	39,19	16K	4
01/04/2019	6,47%	2,40	39,47	37,45	37,45	39,48	438K	48
29/03/2019	1,90%	0,69	37,07	36,80	36,80	38,20	1M	101
28/03/2019	-5,51%	-2,12	36,38	38,50	35,01	39,00	6M	432
27/03/2019	-4,09%	-1,64	38,50	39,24	38,50	39,66	285K	48
26/03/2019	4,29%	1,65	40,14	38,60	38,01	40,14	2M	108
25/03/2019	-3,78%	-1,51	38,49	39,50	38,05	39,50	986K	64
22/03/2019	0,00%	0,00	40,00	39,21	38,58	40,00	304K	22
21/03/2019	0,08%	0,03	40,00	40,69	39,30	41,00	308K	37
20/03/2019	-3,08%	-1,27	39,97	41,24	39,82	41,24	559K	40
19/03/2019	3,64%	1,45	41,24	40,35	40,27	41,51	845K	45
18/03/2019	0,73%	0,29	39,79	39,23	38,04	40,70	2M	169
15/03/2019	-1,13%	-0,45	39,50	40,00	39,50	40,55	2M	62
14/03/2019	0,03%	0,01	39,95	39,32	39,16	40,19	1M	138
13/03/2019	-0,40%	-0,16	39,94	39,85	39,09	40,46	1M	104
12/03/2019	-0,96%	-0,39	40,10	40,49	39,81	40,98	294K	42
11/03/2019	-2,20%	-0,91	40,49	41,78	40,42	41,78	2M	160
08/03/2019	0,34%	0,14	41,40	41,15	40,50	41,90	4M	238
07/03/2019	-1,76%	-0,74	41,26	42,49	41,26	42,49	2M	88
06/03/2019	0,02%	0,01	42,00	42,55	41,60	42,70	2M	24
01/03/2019	-1,41%	-0,60	41,99	42,59	41,99	42,99	404K	18
28/02/2019	-0,26%	-0,11	42,59	42,61	41,50	42,61	3M	60
27/02/2019	-1,73%	-0,75	42,70	43,67	42,04	45,00	510K	54
26/02/2019	-2,58%	-1,15	43,45	46,00	43,20	46,00	5M	100
25/02/2019	-1,98%	-0,90	44,60	45,01	44,30	45,01	85K	16
22/02/2019	-1,52%	-0,70	45,50	46,90	44,79	46,90	1M	65
21/02/2019	-5,71%	-2,80	46,20	47,50	46,20	47,50	2M	73

Date,Open,High,Low,Close,Volume
22-Jul-19,37.22,37.75,37.22,37.60,52540
18-Jul-19,37.60,37.91,37.40,37.61,289509
17-Jul-19,37.50,37.89,37.40,37.40,263166
16-Jul-19,37.25,37.49,37.04,37.26,1318730
15-Jul-19,37.43,37.77,36.35,37.77,2171191
12-Jul-19,37.43,38.00,37.43,37.84,260934
11-Jul-19,37.61,38.00,37.50,37.50,732419
10-Jul-19,38.25,38.90,36.82,37.76,1956650
08-Jul-19,34.82,37.60,34.82,37.60,2600427
05-Jul-19,34.64,35.67,34.57,35.14,3573874
04-Jul-19,34.97,34.97,34.31,34.35,2749660
03-Jul-19,34.80,34.80,34.40,34.40,465708
02-Jul-19,34.95,35.19,34.76,34.76,2498530
01-Jul-19,35.00,35.19,34.69,35.00,1466671
28-Jun-19,35.68,35.68,35.00,35.00,2003619
27-Jun-19,35.50,35.50,35.14,35.15,299401
26-Jun-19,35.59,35.66,35.27,35.39,1300676
25-Jun-19,35.21,35.59,35.21,35.39,191414
24-Jun-19,35.20,36.00,35.10,35.60,2781440
21-Jun-19,35.09,35.99,35.01,35.99,2522351
19-Jun-19,35.30,35.30,34.81,35.10,617519
18-Jun-19,34.60,35.30,34.42,35.30,685334
17-Jun-19,34.45,35.20,34.45,34.59,467564
14-Jun-19,33.70,34.62,33.70,34.40,319755
13-Jun-19,35.06,35.20,33.84,34.38,510000
12-Jun-19,35.22,35.23,34.45,34.45,726817
11-Jun-19,35.15,35.47,35.10,35.20,2034643
10-Jun-19,34.80,35.20,34.80,35.19,890149
07-Jun-19,35.00,35.50,34.50,35.20,3516277
06-Jun-19,35.26,35.45,34.91,35.38,5733483
05-Jun-19,36.00,36.06,35.35,35.48,4527422
04-Jun-19,36.36,36.70,35.80,36.50,2968431
03-Jun-19,37.00,37.00,36.36,36.36,1398064
31-May-19,37.00,37.41,36.82,37.00,259891
30-May-19,37.50,37.50,36.74,37.00,901321
29-May-19,37.99,38.80,37.80,37.80,132989
28-May-19,37.90,38.00,37.49,37.99,196905
27-May-19,38.00,38.00,37.50,37.90,37795
24-May-19,39.00,39.00,37.81,38.00,1468599
23-May-19,37.98,40.00,37.98,40.00,443596
22-May-19,37.41,37.99,37.41,37.99,45303
21-May-19,37.51,37.98,37.51,37.98,15098
20-May-19,37.95,38.00,37.95,38.00,892993
17-May-19,37.50,37.85,37.10,37.85,235764
16-May-19,38.00,38.00,37.95,37.95,18980
15-May-19,37.90,37.90,36.76,37.84,306773
14-May-19,38.66,38.66,37.41,37.90,3514933
13-May-19,39.00,39.50,39.00,39.50,90583
10-May-19,38.90,39.50,38.26,39.50,257040
09-May-19,38.93,39.50,38.92,39.50,90022
08-May-19,38.40,39.50,38.01,39.38,520704
07-May-19,39.10,39.10,38.30,38.65,328813
06-May-19,39.00,40.00,39.00,39.75,507624
03-May-19,39.45,39.54,38.76,39.54,125401
02-May-19,39.11,39.49,38.51,39.49,35222
30-Apr-19,39.87,40.00,38.21,38.50,667750
29-Apr-19,38.39,39.39,37.65,39.37,177663
26-Apr-19,37.77,38.58,36.98,38.00,315221
25-Apr-19,39.51,39.52,38.50,39.25,2467868
24-Apr-19,39.75,40.38,39.15,39.50,1060296
23-Apr-19,41.00,41.00,38.10,39.50,9427213
22-Apr-19,40.33,40.51,39.93,40.40,184977
18-Apr-19,40.91,41.25,39.60,40.30,1335633
17-Apr-19,40.85,41.00,39.70,40.49,303286
16-Apr-19,40.80,42.48,40.11,40.42,674369
15-Apr-19,43.40,43.40,41.00,41.00,2258501
12-Apr-19,41.70,44.00,41.03,42.95,1633271
11-Apr-19,41.49,41.99,41.01,41.99,649995
10-Apr-19,41.36,41.40,40.80,41.40,554559
09-Apr-19,40.84,41.60,39.89,41.60,441599
08-Apr-19,41.49,41.49,39.21,40.00,1329138
05-Apr-19,40.62,41.49,40.15,41.29,175404
04-Apr-19,39.20,40.50,39.20,40.50,1727072
03-Apr-19,39.20,39.59,38.95,39.50,12320692
02-Apr-19,38.93,39.19,38.93,39.19,15610
01-Apr-19,37.45,39.48,37.45,39.47,438470
29-Mar-19,36.80,38.20,36.80,37.07,1400932
28-Mar-19,38.50,39.00,35.01,36.38,6470172
27-Mar-19,39.24,39.66,38.50,38.50,285060
26-Mar-19,38.60,40.14,38.01,40.14,2106296
25-Mar-19,39.50,39.50,38.05,38.49,985767
22-Mar-19,39.21,40.00,38.58,40.00,303662
21-Mar-19,40.69,41.00,39.30,40.00,308268
20-Mar-19,41.24,41.24,39.82,39.97,558550
19-Mar-19,40.35,41.51,40.27,41.24,844713
18-Mar-19,39.23,40.70,38.04,39.79,2310660
15-Mar-19,40.00,40.55,39.50,39.50,1792920
14-Mar-19,39.32,40.19,39.16,39.95,1101015
13-Mar-19,39.85,40.46,39.09,39.94,1076903
12-Mar-19,40.49,40.98,39.81,40.10,294425
11-Mar-19,41.78,41.78,40.42,40.49,1676840
08-Mar-19,41.15,41.90,40.50,41.40,3589301
07-Mar-19,42.49,42.49,41.26,41.26,1976114
06-Mar-19,42.55,42.70,41.60,42.00,1680641
01-Mar-19,42.59,42.99,41.99,41.99,404178
28-Feb-19,42.61,42.61,41.50,42.59,2640674
27-Feb-19,43.67,45.00,42.04,42.70,510283
26-Feb-19,46.00,46.00,43.20,43.45,4637717
25-Feb-19,45.01,45.01,44.30,44.60,84948
22-Feb-19,46.90,46.90,44.79,45.50,1014751
21-Feb-19,47.50,47.50,46.20,46.20,1706374
20-Feb-19,45.80,49.00,45.00,49.00,1706374
19-Feb-19,46.40,48.50,45.52,47.18,1706374
18-Feb-19,41.13,45.98,41.13,45.22,1706374
15-Feb-19,44.50,45.61,44.41,44.60,1706374
14-Feb-19,43.80,46.40,43.80,45.40,1706374
13-Feb-19,45.12,45.29,43.12,43.80,1706374
12-Feb-19,42.03,45.77,42.00,45.08,1706374
11-Feb-19,42.00,42.99,42.00,42.02,1706374
08-Feb-19,42.59,42.61,41.60,41.80,1706374
07-Feb-19,42.84,43.80,42.00,43.00,1706374
06-Feb-19,42.48,42.69,41.30,42.69,1706374
05-Feb-19,41.50,42.85,41.50,42.65,1706374
04-Feb-19,41.50,41.91,41.05,41.49,1706374
01-Feb-19,41.50,42.28,41.26,41.50,1706374
31-Jan-19,42.70,42.70,41.21,41.50,1706374
30-Jan-19,41.90,41.91,40.73,41.20,1706374
29-Jan-19,41.50,41.99,41.21,41.49,1706374
28-Jan-19,42.50,42.50,41.10,41.10,1706374
24-Jan-19,40.00,42.80,40.00,41.99,1706374
23-Jan-19,40.79,40.98,39.90,40.00,1706374
22-Jan-19,40.10,40.69,39.50,40.48,1706374
21-Jan-19,39.97,40.39,39.17,39.70,1706374
18-Jan-19,39.87,40.60,39.00,39.49,1706374
17-Jan-19,39.23,39.90,38.81,39.00,1706374
16-Jan-19,38.60,39.70,38.00,39.23,1706374
15-Jan-19,39.50,39.50,38.60,38.60,1706374
14-Jan-19,40.69,40.96,39.40,39.50,1706374
11-Jan-19,39.98,40.77,38.80,40.23,1706374
10-Jan-19,38.95,40.40,38.76,38.95,1706374
09-Jan-19,38.62,39.00,38.50,38.76,1706374
08-Jan-19,40.00,40.90,38.50,38.60,1706374
07-Jan-19,38.66,38.77,37.36,38.77,1706374
04-Jan-19,39.40,39.80,38.30,38.65,1706374

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: WSON33