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
22/10/2021	3,60%	2,33	67,00	65,41	61,85	67,00	2M	748
21/10/2021	-1,04%	-0,68	64,67	65,12	63,50	66,45	917K	898
20/10/2021	0,00%	0,00	65,35	65,37	65,20	65,59	1M	473
19/10/2021	-0,98%	-0,65	65,35	66,63	64,61	66,63	760K	968
18/10/2021	0,00%	0,00	66,00	65,71	65,54	66,63	1M	677
15/10/2021	-0,08%	-0,05	66,00	66,65	65,85	66,90	316K	541
14/10/2021	0,92%	0,60	66,05	66,40	65,85	66,90	2M	747

13/10/2021	-1,95%	-1,30	65,45	66,75	65,35	66,93	2M	5.288
11/10/2021	-0,06%	-0,04	66,75	67,00	66,51	68,79	2M	641
08/10/2021	-0,31%	-0,21	66,79	67,00	66,64	67,39	5M	562
07/10/2021	-1,47%	-1,00	67,00	67,98	66,00	68,00	1M	1.435
06/10/2021	3,74%	2,45	68,00	64,76	64,15	68,00	284K	304
05/10/2021	1,14%	0,74	65,55	64,80	64,13	65,98	460K	666
04/10/2021	-0,29%	-0,19	64,81	63,77	63,40	64,98	531K	1.093
01/10/2021	3,27%	2,06	65,00	63,11	63,00	66,22	707K	674
30/09/2021	-2,28%	-1,47	62,94	64,41	62,00	65,60	2M	5.252
29/09/2021	-2,26%	-1,49	64,41	66,62	64,41	66,63	2M	2.401
28/09/2021	-1,61%	-1,08	65,90	67,14	63,73	68,14	2M	2.792
27/09/2021	-0,48%	-0,32	66,98	67,80	66,00	68,78	1M	2.315
24/09/2021	-0,01%	-0,01	67,30	68,00	66,50	68,80	942K	1.792
23/09/2021	2,02%	1,33	67,31	65,51	65,02	70,00	1M	5.021
22/09/2021	5,47%	3,42	65,98	62,36	62,35	67,99	1M	1.978
21/09/2021	1,82%	1,12	62,56	61,77	61,16	64,67	2M	2.192
20/09/2021	-0,98%	-0,61	61,44	61,97	60,61	63,48	756K	2.653
17/09/2021	-0,16%	-0,10	62,05	61,60	61,48	63,00	551K	1.239
16/09/2021	0,84%	0,52	62,15	61,80	61,16	62,45	562K	2.914
15/09/2021	-0,60%	-0,37	61,63	63,40	61,01	63,41	2M	3.726
14/09/2021	-1,45%	-0,91	62,00	63,00	61,73	63,45	4M	6.020
13/09/2021	-0,73%	-0,46	62,91	63,46	62,27	63,46	2M	2.834
10/09/2021	-5,25%	-3,51	63,37	65,94	63,37	67,22	3M	4.884
09/09/2021	6,50%	4,08	66,88	63,00	60,55	66,88	7M	3.449
08/09/2021	-2,33%	-1,50	62,80	64,28	62,50	64,50	1M	2.282
06/09/2021	-1,06%	-0,69	64,30	64,98	63,71	65,01	504K	3.361
03/09/2021	2,03%	1,29	64,99	64,46	63,32	66,88	2M	3.532
02/09/2021	0,31%	0,20	63,70	63,48	62,68	64,47	885K	3.414
01/09/2021	0,79%	0,50	63,50	62,93	62,61	63,50	3M	4.910
31/08/2021	0,00%	0,00	63,00	62,90	62,77	63,00	7M	4.217
30/08/2021	0,00%	0,00	63,00	62,72	62,71	63,71	642K	2.177
27/08/2021	0,00%	0,00	63,00	63,79	62,50	63,79	4M	4.913
26/08/2021	-1,76%	-1,13	63,00	63,13	62,75	63,73	2M	877
25/08/2021	1,42%	0,90	64,13	63,25	62,79	64,13	2M	2.877
24/08/2021	0,52%	0,33	63,23	62,90	62,33	64,59	2M	4.410
23/08/2021	-0,16%	-0,10	62,90	62,90	62,90	65,41	3M	6.591
20/08/2021	0,00%	0,00	63,00	63,44	62,61	63,49	3M	6.516
19/08/2021	0,00%	0,00	63,00	62,58	62,25	63,30	1M	2.388
18/08/2021	0,00%	0,00	63,00	62,59	61,46	63,35	3M	2.282
17/08/2021	0,00%	0,00	63,00	62,93	61,38	63,49	1M	1.019
16/08/2021	0,00%	0,00	63,00	62,16	60,55	63,00	1M	4.639
13/08/2021	1,61%	1,00	63,00	63,36	61,75	63,36	1M	4.546
12/08/2021	-0,85%	-0,53	62,00	62,40	62,00	62,50	489K	2.009
11/08/2021	-0,03%	-0,02	62,53	63,08	62,49	63,08	231K	438
10/08/2021	-0,24%	-0,15	62,55	63,98	62,50	63,98	714K	2.842
09/08/2021	-0,16%	-0,10	62,70	63,00	62,62	64,85	1M	6.327
06/08/2021	0,48%	0,30	62,80	62,04	62,04	64,09	943K	5.082
05/08/2021	-1,19%	-0,75	62,50	63,00	62,07	63,76	1M	4.523
04/08/2021	0,38%	0,24	63,25	64,95	62,72	64,95	1M	2.942
03/08/2021	-1,62%	-1,04	63,01	64,13	63,01	65,68	2M	3.090
02/08/2021	-3,97%	-2,65	64,05	67,99	64,05	67,99	5M	1.892
30/07/2021	1,86%	1,22	66,70	64,53	64,53	67,00	2M	3.666
29/07/2021	0,74%	0,48	65,48	65,00	64,65	65,53	2M	834
28/07/2021	0,39%	0,25	65,00	66,89	64,60	66,89	2M	2.419
27/07/2021	-0,69%	-0,45	64,75	65,05	63,70	65,41	2M	1.737
26/07/2021	-1,21%	-0,80	65,20	65,99	64,36	67,00	2M	1.380
23/07/2021	-0,53%	-0,35	66,00	66,85	65,50	67,03	9M	4.932
22/07/2021	0,30%	0,20	66,35	66,00	66,00	66,78	3M	3.028
21/07/2021	-3,02%	-2,06	66,15	67,99	66,07	67,99	2M	1.660
20/07/2021	3,98%	2,61	68,21	66,19	65,00	68,21	2M	1.893
19/07/2021	-1,35%	-0,90	65,60	66,65	65,01	66,67	1M	1.583
16/07/2021	-0,42%	-0,28	66,50	66,27	66,27	67,84	1M	4.131
15/07/2021	0,72%	0,48	66,78	66,24	66,00	67,99	2M	3.353
14/07/2021	-0,29%	-0,19	66,30	67,39	65,50	67,60	4M	4.841
13/07/2021	-0,61%	-0,41	66,49	67,51	65,66	67,51	5M	2.458
12/07/2021	0,45%	0,30	66,90	66,50	65,54	67,63	3M	2.134
08/07/2021	0,36%	0,24	66,60	67,80	65,78	67,80	984K	1.575
07/07/2021	0,00%	0,00	66,36	66,36	65,23	67,16	6M	1.803
06/07/2021	-0,21%	-0,14	66,36	65,25	65,25	66,71	1M	1.148
05/07/2021	0,44%	0,29	66,50	65,50	65,24	66,98	2M	1.557
02/07/2021	1,08%	0,71	66,21	67,58	65,00	68,34	3M	2.494
01/07/2021	-3,59%	-2,44	65,50	66,22	65,00	66,80	6M	11.121
30/06/2021	3,69%	2,42	67,94	67,99	64,51	67,99	3M	2.448
29/06/2021	0,20%	0,13	65,52	66,00	64,67	66,00	3M	3.956
28/06/2021	0,60%	0,39	65,39	64,13	64,13	66,15	2M	2.498
25/06/2021	-0,99%	-0,65	65,00	65,02	64,55	65,69	1M	1.506
24/06/2021	1,00%	0,65	65,65	64,16	64,16	66,49	2M	500
23/06/2021	-0,78%	-0,51	65,00	67,97	64,65	67,97	1M	596
22/06/2021	-1,96%	-1,31	65,51	66,48	64,16	66,48	3M	1.305
21/06/2021	-1,74%	-1,18	66,82	67,00	66,42	67,95	3M	5.086
18/06/2021	1,40%	0,94	68,00	64,11	64,10	68,00	5M	2.210
17/06/2021	-0,21%	-0,14	67,06	67,20	65,32	67,79	4M	1.976
16/06/2021	1,48%	0,98	67,20	65,51	65,50	67,49	2M	1.112
15/06/2021	-0,66%	-0,44	66,22	66,66	65,21	67,00	2M	847
14/06/2021	1,29%	0,85	66,66	64,21	64,00	67,81	11M	938
11/06/2021	-0,29%	-0,19	65,81	63,64	63,64	66,02	818K	871
10/06/2021	0,76%	0,50	66,00	63,50	63,50	66,34	751K	595
09/06/2021	-0,98%	-0,65	65,50	66,30	63,25	66,50	2M	1.885
08/06/2021	1,77%	1,15	66,15	65,00	65,00	66,48	5M	2.063
07/06/2021	1,48%	0,95	65,00	64,99	63,07	66,30	20M	917
04/06/2021	1,76%	1,11	64,05	64,00	63,00	64,50	2M	1.721
02/06/2021	2,03%	1,25	62,94	61,69	61,69	64,97	3M	1.569
01/06/2021	1,13%	0,69	61,69	61,68	60,25	66,85	2M	916
31/05/2021	0,00%	0,00	61,00	60,25	60,25	61,50	2M	2.324
28/05/2021	3,39%	2,00	61,00	58,70	58,50	61,41	3M	451
27/05/2021	0,85%	0,50	59,00	57,61	57,61	59,00	3M	5.121
26/05/2021	-2,09%	-1,25	58,50	59,70	56,15	59,83	6M	5.117
25/05/2021	0,42%	0,25	59,75	59,48	54,02	60,68	4M	5.722
24/05/2021	11,42%	6,10	59,50	53,98	53,88	61,34	5M	1.371
21/05/2021	1,16%	0,61	53,40	53,20	52,50	53,40	962K	2.163
20/05/2021	0,00%	0,00	52,79	52,79	52,46	53,21	1M	570
19/05/2021	1,52%	0,79	52,79	51,70	51,13	52,79	406K	1.780
18/05/2021	-0,95%	-0,50	52,00	52,91	50,10	53,00	1M	547
17/05/2021	2,98%	1,52	52,50	52,91	51,22	52,91	483K	715
14/05/2021	-0,04%	-0,02	50,98	51,00	50,86	51,25	1M	1.945
13/05/2021	0,00%	0,00	51,00	51,00	50,32	51,49	2M	1.111
12/05/2021	-0,37%	-0,19	51,00	51,80	50,50	51,80	1M	597
11/05/2021	0,67%	0,34	51,19	52,89	50,05	52,89	2M	1.721
10/05/2021	-0,16%	-0,08	50,85	51,88	50,51	52,49	3M	1.938
07/05/2021	0,43%	0,22	50,93	51,01	50,00	51,70	3M	386
06/05/2021	-0,57%	-0,29	50,71	51,84	49,16	51,95	2M	971
05/05/2021	0,49%	0,25	51,00	51,99	50,00	51,99	1M	1.638
04/05/2021	0,00%	0,00	50,75	51,00	50,38	51,50	1M	633
03/05/2021	3,05%	1,50	50,75	49,25	49,10	50,98	1M	1.771
30/04/2021	-1,01%	-0,50	49,25	50,99	49,25	50,99	2M	757
29/04/2021	-0,50%	-0,25	49,75	50,00	49,06	51,01	1M	476
28/04/2021	-1,67%	-0,85	50,00	50,50	49,80	50,95	1M	2.848
27/04/2021	-1,93%	-1,00	50,85	50,51	50,51	52,00	815K	2.254
26/04/2021	3,70%	1,85	51,85	51,97	50,50	52,00	1M	545
23/04/2021	-3,88%	-2,02	50,00	49,98	49,68	51,49	4M	709
22/04/2021	2,30%	1,17	52,02	51,00	50,55	52,02	5M	480
20/04/2021	-0,88%	-0,45	50,85	51,50	50,81	51,60	822K	1.840
19/04/2021	0,20%	0,10	51,30	50,60	50,52	52,97	2M	3.535
16/04/2021	-2,66%	-1,40	51,20	54,00	50,57	54,00	4M	3.877
15/04/2021	-1,68%	-0,90	52,60	53,50	51,11	54,19	2M	2.541
14/04/2021	2,88%	1,50	53,50	51,99	50,31	54,43	3M	11.315
13/04/2021	-	-	52,00	49,26	49,22	52,00	3M	5.924

Date,Open,High,Low,Close,Volume
22-Oct-21,65.41,67.00,61.85,67.00,2054320
21-Oct-21,65.12,66.45,63.50,64.67,916652
20-Oct-21,65.37,65.59,65.20,65.35,1437382
19-Oct-21,66.63,66.63,64.61,65.35,760285
18-Oct-21,65.71,66.63,65.54,66.00,1102944
15-Oct-21,66.65,66.90,65.85,66.00,316370
14-Oct-21,66.40,66.90,65.85,66.05,1872225
13-Oct-21,66.75,66.93,65.35,65.45,2305200
11-Oct-21,67.00,68.79,66.51,66.75,1879762
08-Oct-21,67.00,67.39,66.64,66.79,4939835
07-Oct-21,67.98,68.00,66.00,67.00,1112225
06-Oct-21,64.76,68.00,64.15,68.00,284500
05-Oct-21,64.80,65.98,64.13,65.55,460098
04-Oct-21,63.77,64.98,63.40,64.81,531294
01-Oct-21,63.11,66.22,63.00,65.00,707037
30-Sep-21,64.41,65.60,62.00,62.94,2149816
29-Sep-21,66.62,66.63,64.41,64.41,1870719
28-Sep-21,67.14,68.14,63.73,65.90,1646066
27-Sep-21,67.80,68.78,66.00,66.98,1077365
24-Sep-21,68.00,68.80,66.50,67.30,942116
23-Sep-21,65.51,70.00,65.02,67.31,1369559
22-Sep-21,62.36,67.99,62.35,65.98,1206573
21-Sep-21,61.77,64.67,61.16,62.56,1579352
20-Sep-21,61.97,63.48,60.61,61.44,756015
17-Sep-21,61.60,63.00,61.48,62.05,551010
16-Sep-21,61.80,62.45,61.16,62.15,562303
15-Sep-21,63.40,63.41,61.01,61.63,1667943
14-Sep-21,63.00,63.45,61.73,62.00,3688267
13-Sep-21,63.46,63.46,62.27,62.91,1512565
10-Sep-21,65.94,67.22,63.37,63.37,3203987
09-Sep-21,63.00,66.88,60.55,66.88,7016122
08-Sep-21,64.28,64.50,62.50,62.80,1118144
06-Sep-21,64.98,65.01,63.71,64.30,503661
03-Sep-21,64.46,66.88,63.32,64.99,1585105
02-Sep-21,63.48,64.47,62.68,63.70,885026
01-Sep-21,62.93,63.50,62.61,63.50,3078585
31-Aug-21,62.90,63.00,62.77,63.00,6569908
30-Aug-21,62.72,63.71,62.71,63.00,641862
27-Aug-21,63.79,63.79,62.50,63.00,3832859
26-Aug-21,63.13,63.73,62.75,63.00,2088676
25-Aug-21,63.25,64.13,62.79,64.13,2033783
24-Aug-21,62.90,64.59,62.33,63.23,1561754
23-Aug-21,62.90,65.41,62.90,62.90,2572578
20-Aug-21,63.44,63.49,62.61,63.00,2575935
19-Aug-21,62.58,63.30,62.25,63.00,1376553
18-Aug-21,62.59,63.35,61.46,63.00,2520792
17-Aug-21,62.93,63.49,61.38,63.00,1429449
16-Aug-21,62.16,63.00,60.55,63.00,1107611
13-Aug-21,63.36,63.36,61.75,63.00,1159276
12-Aug-21,62.40,62.50,62.00,62.00,489222
11-Aug-21,63.08,63.08,62.49,62.53,231137
10-Aug-21,63.98,63.98,62.50,62.55,714496
09-Aug-21,63.00,64.85,62.62,62.70,1016788
06-Aug-21,62.04,64.09,62.04,62.80,942934
05-Aug-21,63.00,63.76,62.07,62.50,1146743
04-Aug-21,64.95,64.95,62.72,63.25,1082796
03-Aug-21,64.13,65.68,63.01,63.01,2306797
02-Aug-21,67.99,67.99,64.05,64.05,4984161
30-Jul-21,64.53,67.00,64.53,66.70,2067709
29-Jul-21,65.00,65.53,64.65,65.48,2406916
28-Jul-21,66.89,66.89,64.60,65.00,1954650
27-Jul-21,65.05,65.41,63.70,64.75,1942176
26-Jul-21,65.99,67.00,64.36,65.20,2495390
23-Jul-21,66.85,67.03,65.50,66.00,8696981
22-Jul-21,66.00,66.78,66.00,66.35,2800721
21-Jul-21,67.99,67.99,66.07,66.15,2400184
20-Jul-21,66.19,68.21,65.00,68.21,1725172
19-Jul-21,66.65,66.67,65.01,65.60,1249611
16-Jul-21,66.27,67.84,66.27,66.50,1387014
15-Jul-21,66.24,67.99,66.00,66.78,2468993
14-Jul-21,67.39,67.60,65.50,66.30,3526412
13-Jul-21,67.51,67.51,65.66,66.49,4874200
12-Jul-21,66.50,67.63,65.54,66.90,2814449
08-Jul-21,67.80,67.80,65.78,66.60,983697
07-Jul-21,66.36,67.16,65.23,66.36,6382994
06-Jul-21,65.25,66.71,65.25,66.36,1469107
05-Jul-21,65.50,66.98,65.24,66.50,1604764
02-Jul-21,67.58,68.34,65.00,66.21,3210136
01-Jul-21,66.22,66.80,65.00,65.50,5529488
30-Jun-21,67.99,67.99,64.51,67.94,2896440
29-Jun-21,66.00,66.00,64.67,65.52,3099640
28-Jun-21,64.13,66.15,64.13,65.39,1641306
25-Jun-21,65.02,65.69,64.55,65.00,1416302
24-Jun-21,64.16,66.49,64.16,65.65,1589848
23-Jun-21,67.97,67.97,64.65,65.00,1067354
22-Jun-21,66.48,66.48,64.16,65.51,2929114
21-Jun-21,67.00,67.95,66.42,66.82,3357489
18-Jun-21,64.11,68.00,64.10,68.00,4684087
17-Jun-21,67.20,67.79,65.32,67.06,3741654
16-Jun-21,65.51,67.49,65.50,67.20,1588038
15-Jun-21,66.66,67.00,65.21,66.22,1871249
14-Jun-21,64.21,67.81,64.00,66.66,11035177
11-Jun-21,63.64,66.02,63.64,65.81,818277
10-Jun-21,63.50,66.34,63.50,66.00,750805
09-Jun-21,66.30,66.50,63.25,65.50,2181786
08-Jun-21,65.00,66.48,65.00,66.15,5440407
07-Jun-21,64.99,66.30,63.07,65.00,20094733
04-Jun-21,64.00,64.50,63.00,64.05,1870119
02-Jun-21,61.69,64.97,61.69,62.94,3410131
01-Jun-21,61.68,66.85,60.25,61.69,2049031
31-May-21,60.25,61.50,60.25,61.00,2025152
28-May-21,58.70,61.41,58.50,61.00,2920361
27-May-21,57.61,59.00,57.61,59.00,3200090
26-May-21,59.70,59.83,56.15,58.50,6026490
25-May-21,59.48,60.68,54.02,59.75,4375142
24-May-21,53.98,61.34,53.88,59.50,4784385
21-May-21,53.20,53.40,52.50,53.40,961665
20-May-21,52.79,53.21,52.46,52.79,1313355
19-May-21,51.70,52.79,51.13,52.79,406328
18-May-21,52.91,53.00,50.10,52.00,1375979
17-May-21,52.91,52.91,51.22,52.50,482896
14-May-21,51.00,51.25,50.86,50.98,1255286
13-May-21,51.00,51.49,50.32,51.00,1732770
12-May-21,51.80,51.80,50.50,51.00,1440124
11-May-21,52.89,52.89,50.05,51.19,1658622
10-May-21,51.88,52.49,50.51,50.85,2791230
07-May-21,51.01,51.70,50.00,50.93,3059563
06-May-21,51.84,51.95,49.16,50.71,1687135
05-May-21,51.99,51.99,50.00,51.00,1326538
04-May-21,51.00,51.50,50.38,50.75,1065302
03-May-21,49.25,50.98,49.10,50.75,1388123
30-Apr-21,50.99,50.99,49.25,49.25,2051075
29-Apr-21,50.00,51.01,49.06,49.75,1095618
28-Apr-21,50.50,50.95,49.80,50.00,1191986
27-Apr-21,50.51,52.00,50.51,50.85,815255
26-Apr-21,51.97,52.00,50.50,51.85,1445696
23-Apr-21,49.98,51.49,49.68,50.00,4130628
22-Apr-21,51.00,52.02,50.55,52.02,4594800
20-Apr-21,51.50,51.60,50.81,50.85,821578
19-Apr-21,50.60,52.97,50.52,51.30,1873891
16-Apr-21,54.00,54.00,50.57,51.20,4413347
15-Apr-21,53.50,54.19,51.11,52.60,1834119
14-Apr-21,51.99,54.43,50.31,53.50,3414901
13-Apr-21,49.26,52.00,49.22,52.00,3492085

*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: WSON33