Cotação atual, histórico e gráfico do papel: WSON33
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 20/02/2019 | 3,86% | 1,82 | 49,00 | 45,80 | 45,00 | 49,00 | 2M | 97 |
| 19/02/2019 | 4,33% | 1,96 | 47,18 | 46,40 | 45,52 | 48,50 | 61K | 10 |
| 18/02/2019 | 1,39% | 0,62 | 45,22 | 41,13 | 41,13 | 45,98 | 487K | 25 |
| 15/02/2019 | -1,76% | -0,80 | 44,60 | 44,50 | 44,41 | 45,61 | 404K | 34 |
| 14/02/2019 | 3,65% | 1,60 | 45,40 | 43,80 | 43,80 | 46,40 | 2M | 74 |
| 13/02/2019 | -2,84% | -1,28 | 43,80 | 45,12 | 43,12 | 45,29 | 2M | 291 |
| 12/02/2019 | 7,28% | 3,06 | 45,08 | 42,03 | 42,00 | 45,77 | 3M | 539 |
| 11/02/2019 | 0,53% | 0,22 | 42,02 | 42,00 | 42,00 | 42,99 | 778K | 15 |
| 08/02/2019 | -2,79% | -1,20 | 41,80 | 42,59 | 41,60 | 42,61 | 2M | 226 |
| 07/02/2019 | 0,73% | 0,31 | 43,00 | 42,84 | 42,00 | 43,80 | 4M | 495 |
| 06/02/2019 | 0,09% | 0,04 | 42,69 | 42,48 | 41,30 | 42,69 | 3M | 51 |
| 05/02/2019 | 2,80% | 1,16 | 42,65 | 41,50 | 41,50 | 42,85 | 655K | 79 |
| 04/02/2019 | -0,02% | -0,01 | 41,49 | 41,50 | 41,05 | 41,91 | 3M | 169 |
| 01/02/2019 | 0,00% | 0,00 | 41,50 | 41,50 | 41,26 | 42,28 | 2M | 153 |
| 31/01/2019 | 0,73% | 0,30 | 41,50 | 42,70 | 41,21 | 42,70 | 8M | 488 |
| 30/01/2019 | -0,70% | -0,29 | 41,20 | 41,90 | 40,73 | 41,91 | 2M | 161 |
| 29/01/2019 | 0,95% | 0,39 | 41,49 | 41,50 | 41,21 | 41,99 | 2M | 236 |
| 28/01/2019 | -2,12% | -0,89 | 41,10 | 42,50 | 41,10 | 42,50 | 545K | 48 |
| 24/01/2019 | 4,97% | 1,99 | 41,99 | 40,00 | 40,00 | 42,80 | 2M | 173 |
| 23/01/2019 | -1,19% | -0,48 | 40,00 | 40,79 | 39,90 | 40,98 | 3M | 206 |
| 22/01/2019 | 1,96% | 0,78 | 40,48 | 40,10 | 39,50 | 40,69 | 5M | 223 |
| 21/01/2019 | 0,53% | 0,21 | 39,70 | 39,97 | 39,17 | 40,39 | 541K | 61 |
| 18/01/2019 | 1,26% | 0,49 | 39,49 | 39,87 | 39,00 | 40,60 | 2M | 170 |
| 17/01/2019 | -0,59% | -0,23 | 39,00 | 39,23 | 38,81 | 39,90 | 648K | 98 |
| 16/01/2019 | 1,63% | 0,63 | 39,23 | 38,60 | 38,00 | 39,70 | 6M | 143 |
| 15/01/2019 | -2,28% | -0,90 | 38,60 | 39,50 | 38,60 | 39,50 | 4M | 123 |
| 14/01/2019 | -1,81% | -0,73 | 39,50 | 40,69 | 39,40 | 40,96 | 3M | 96 |
| 11/01/2019 | 3,29% | 1,28 | 40,23 | 39,98 | 38,80 | 40,77 | 10M | 81 |
| 10/01/2019 | 0,49% | 0,19 | 38,95 | 38,95 | 38,76 | 40,40 | 10M | 215 |
| 09/01/2019 | 0,41% | 0,16 | 38,76 | 38,62 | 38,50 | 39,00 | 85K | 17 |
| 08/01/2019 | -0,44% | -0,17 | 38,60 | 40,00 | 38,50 | 40,90 | 3M | 60 |
| 07/01/2019 | 0,31% | 0,12 | 38,77 | 38,66 | 37,36 | 38,77 | 9M | 50 |
| 04/01/2019 | -0,95% | -0,37 | 38,65 | 39,40 | 38,30 | 39,80 | 1M | 151 |
| 03/01/2019 | -1,49% | -0,59 | 39,02 | 39,99 | 39,00 | 40,00 | 198K | 31 |
| 02/01/2019 | -0,97% | -0,39 | 39,61 | 40,00 | 39,61 | 40,00 | 116K | 11 |
| 28/12/2018 | 0,00% | 0,00 | 40,00 | 39,21 | 39,21 | 40,00 | 3M | 73 |
| 27/12/2018 | 0,03% | 0,01 | 40,00 | 39,93 | 39,77 | 40,00 | 840K | 29 |
| 26/12/2018 | 0,10% | 0,04 | 39,99 | 39,00 | 39,00 | 40,00 | 247K | 40 |
| 21/12/2018 | -0,12% | -0,05 | 39,95 | 39,21 | 39,20 | 39,99 | 170K | 20 |
| 20/12/2018 | 1,88% | 0,74 | 40,00 | 39,31 | 39,31 | 40,00 | 319K | 24 |
| 19/12/2018 | -0,23% | -0,09 | 39,26 | 39,65 | 39,25 | 39,65 | 318K | 36 |
| 18/12/2018 | -0,15% | -0,06 | 39,35 | 39,30 | 38,61 | 39,99 | 362K | 43 |
| 17/12/2018 | -2,18% | -0,88 | 39,41 | 40,74 | 38,50 | 40,95 | 5M | 85 |
| 14/12/2018 | 0,10% | 0,04 | 40,29 | 41,32 | 40,20 | 41,49 | 7M | 99 |
| 13/12/2018 | 0,62% | 0,25 | 40,25 | 40,69 | 39,99 | 40,69 | 716K | 130 |
| 12/12/2018 | 0,25% | 0,10 | 40,00 | 40,24 | 40,00 | 41,45 | 6M | 197 |
| 11/12/2018 | 0,63% | 0,25 | 39,90 | 40,44 | 38,21 | 40,44 | 1M | 51 |
| 10/12/2018 | -0,88% | -0,35 | 39,65 | 40,76 | 39,65 | 42,00 | 6M | 42 |
| 07/12/2018 | -0,50% | -0,20 | 40,00 | 40,85 | 38,20 | 41,00 | 2M | 107 |
| 06/12/2018 | 0,75% | 0,30 | 40,20 | 40,79 | 39,80 | 41,00 | 73K | 14 |
| 05/12/2018 | -1,94% | -0,79 | 39,90 | 40,69 | 39,90 | 40,99 | 465K | 36 |
| 04/12/2018 | 2,21% | 0,88 | 40,69 | 41,00 | 39,99 | 41,39 | 569K | 52 |
| 03/12/2018 | -0,47% | -0,19 | 39,81 | 40,99 | 39,81 | 41,90 | 2M | 79 |
| 30/11/2018 | -1,48% | -0,60 | 40,00 | 40,60 | 40,00 | 41,64 | 23M | 124 |
| 29/11/2018 | -2,15% | -0,89 | 40,60 | 42,40 | 40,60 | 42,40 | 2M | 81 |
| 28/11/2018 | -2,40% | -1,02 | 41,49 | 42,99 | 40,50 | 42,99 | 4M | 48 |
| 27/11/2018 | -1,14% | -0,49 | 42,51 | 42,96 | 42,51 | 42,98 | 26K | 5 |
| 26/11/2018 | 0,30% | 0,13 | 43,00 | 42,87 | 42,50 | 43,97 | 112K | 13 |
| 23/11/2018 | -4,71% | -2,12 | 42,87 | 44,91 | 42,87 | 44,98 | 499K | 46 |
| 22/11/2018 | 2,74% | 1,20 | 44,99 | 45,00 | 44,70 | 45,50 | 955K | 28 |
Date,Open,High,Low,Close,Volume
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-19,45.80,49.00,45.00,49.00,2184954
19-Feb-19,46.40,48.50,45.52,47.18,61329
18-Feb-19,41.13,45.98,41.13,45.22,487437
15-Feb-19,44.50,45.61,44.41,44.60,404432
14-Feb-19,43.80,46.40,43.80,45.40,2170670
13-Feb-19,45.12,45.29,43.12,43.80,1770393
12-Feb-19,42.03,45.77,42.00,45.08,3138359
11-Feb-19,42.00,42.99,42.00,42.02,777645
08-Feb-19,42.59,42.61,41.60,41.80,2109707
07-Feb-19,42.84,43.80,42.00,43.00,3844967
06-Feb-19,42.48,42.69,41.30,42.69,2806588
05-Feb-19,41.50,42.85,41.50,42.65,654811
04-Feb-19,41.50,41.91,41.05,41.49,3421114
01-Feb-19,41.50,42.28,41.26,41.50,1723750
31-Jan-19,42.70,42.70,41.21,41.50,7735706
30-Jan-19,41.90,41.91,40.73,41.20,2012922
29-Jan-19,41.50,41.99,41.21,41.49,1576832
28-Jan-19,42.50,42.50,41.10,41.10,545338
24-Jan-19,40.00,42.80,40.00,41.99,1994663
23-Jan-19,40.79,40.98,39.90,40.00,2609781
22-Jan-19,40.10,40.69,39.50,40.48,5498743
21-Jan-19,39.97,40.39,39.17,39.70,541358
18-Jan-19,39.87,40.60,39.00,39.49,1593142
17-Jan-19,39.23,39.90,38.81,39.00,648267
16-Jan-19,38.60,39.70,38.00,39.23,6042976
15-Jan-19,39.50,39.50,38.60,38.60,4015845
14-Jan-19,40.69,40.96,39.40,39.50,2536013
11-Jan-19,39.98,40.77,38.80,40.23,9689598
10-Jan-19,38.95,40.40,38.76,38.95,9888263
09-Jan-19,38.62,39.00,38.50,38.76,85381
08-Jan-19,40.00,40.90,38.50,38.60,2863518
07-Jan-19,38.66,38.77,37.36,38.77,9088519
04-Jan-19,39.40,39.80,38.30,38.65,1298189
03-Jan-19,39.99,40.00,39.00,39.02,197843
02-Jan-19,40.00,40.00,39.61,39.61,115620
28-Dec-18,39.21,40.00,39.21,40.00,3351797
27-Dec-18,39.93,40.00,39.77,40.00,839510
26-Dec-18,39.00,40.00,39.00,39.99,246808
21-Dec-18,39.21,39.99,39.20,39.95,170462
20-Dec-18,39.31,40.00,39.31,40.00,319356
19-Dec-18,39.65,39.65,39.25,39.26,318471
18-Dec-18,39.30,39.99,38.61,39.35,362424
17-Dec-18,40.74,40.95,38.50,39.41,4680327
14-Dec-18,41.32,41.49,40.20,40.29,6973681
13-Dec-18,40.69,40.69,39.99,40.25,716120
12-Dec-18,40.24,41.45,40.00,40.00,5947492
11-Dec-18,40.44,40.44,38.21,39.90,1206784
10-Dec-18,40.76,42.00,39.65,39.65,5948828
07-Dec-18,40.85,41.00,38.20,40.00,2312772
06-Dec-18,40.79,41.00,39.80,40.20,72694
05-Dec-18,40.69,40.99,39.90,39.90,464549
04-Dec-18,41.00,41.39,39.99,40.69,569390
03-Dec-18,40.99,41.90,39.81,39.81,1852556
30-Nov-18,40.60,41.64,40.00,40.00,22941013
29-Nov-18,42.40,42.40,40.60,40.60,2419832
28-Nov-18,42.99,42.99,40.50,41.49,4328314
27-Nov-18,42.96,42.98,42.51,42.51,25707
26-Nov-18,42.87,43.97,42.50,43.00,111855
23-Nov-18,44.91,44.98,42.87,42.87,499192
22-Nov-18,45.00,45.50,44.70,44.99,954550
21-Nov-18,44.50,44.50,41.30,43.79,954550
19-Nov-18,43.00,43.96,42.78,42.78,954550
16-Nov-18,43.80,44.85,42.99,42.99,954550
14-Nov-18,42.00,44.19,42.00,43.00,954550
13-Nov-18,43.89,44.89,42.25,42.25,954550
12-Nov-18,43.30,44.20,43.20,43.99,954550
09-Nov-18,41.50,43.00,41.43,42.80,954550
08-Nov-18,41.49,43.00,41.48,41.50,954550
07-Nov-18,41.50,41.50,41.24,41.50,954550
06-Nov-18,40.99,41.50,40.90,41.49,954550
05-Nov-18,41.40,41.40,40.30,40.30,954550
01-Nov-18,41.00,41.48,40.00,40.51,954550
31-Oct-18,41.00,43.00,39.75,41.00,954550
30-Oct-18,41.99,42.00,41.00,41.00,954550
29-Oct-18,42.99,43.00,40.80,40.80,954550
26-Oct-18,42.02,42.79,41.25,41.99,954550
25-Oct-18,42.02,42.02,42.02,42.02,954550
24-Oct-18,43.50,43.50,43.50,43.50,954550
23-Oct-18,43.16,43.99,43.16,43.50,954550
22-Oct-18,44.44,44.45,44.00,44.35,954550
19-Oct-18,49.00,49.00,43.62,44.00,954550
18-Oct-18,48.99,48.99,47.00,47.00,954550
17-Oct-18,44.20,48.70,44.20,48.14,954550
16-Oct-18,43.01,44.42,42.81,44.42,954550
15-Oct-18,43.90,44.00,43.50,44.00,954550
11-Oct-18,42.75,42.80,42.10,42.51,954550
10-Oct-18,43.00,43.00,42.00,42.75,954550
09-Oct-18,41.30,42.50,40.85,42.50,954550
08-Oct-18,43.00,43.77,42.00,42.00,954550
05-Oct-18,43.00,43.00,42.20,42.25,954550
04-Oct-18,43.65,44.90,42.80,43.00,954550
03-Oct-18,42.00,44.45,42.00,42.75,954550
02-Oct-18,41.23,42.00,41.00,41.01,954550
*exoneração de responsabilidade