Cotação atual, histórico e gráfico do papel: WSON33
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 05/12/2019 | 0,62% | 0,23 | 37,53 | 37,74 | 37,29 | 37,79 | 166K | 10 |
| 04/12/2019 | -1,22% | -0,46 | 37,30 | 37,70 | 37,26 | 38,00 | 3M | 45 |
| 03/12/2019 | 3,57% | 1,30 | 37,76 | 36,87 | 36,87 | 37,76 | 49K | 13 |
| 02/12/2019 | -1,88% | -0,70 | 36,46 | 37,10 | 36,05 | 37,17 | 4M | 67 |
| 29/11/2019 | 0,92% | 0,34 | 37,16 | 37,38 | 36,43 | 37,38 | 2M | 30 |
| 28/11/2019 | -0,27% | -0,10 | 36,82 | 36,01 | 36,01 | 38,05 | 4M | 91 |
| 27/11/2019 | 0,00% | 0,00 | 36,92 | 36,89 | 36,80 | 37,00 | 2M | 155 |
| 26/11/2019 | 2,67% | 0,96 | 36,92 | 35,95 | 35,75 | 36,92 | 3M | 70 |
| 25/11/2019 | 0,45% | 0,16 | 35,96 | 35,70 | 35,70 | 37,50 | 4M | 128 |
| 22/11/2019 | 3,92% | 1,35 | 35,80 | 34,68 | 34,68 | 35,80 | 995K | 31 |
| 21/11/2019 | -0,75% | -0,26 | 34,45 | 34,75 | 34,45 | 34,75 | 256K | 32 |
| 19/11/2019 | -1,11% | -0,39 | 34,71 | 35,20 | 34,70 | 35,59 | 333K | 33 |
| 18/11/2019 | -2,50% | -0,90 | 35,10 | 35,45 | 35,10 | 35,45 | 7K | 2 |
| 14/11/2019 | 0,03% | 0,01 | 36,00 | 35,90 | 35,90 | 36,00 | 2M | 2 |
| 13/11/2019 | -3,10% | -1,15 | 35,99 | 37,14 | 35,99 | 37,14 | 2M | 18 |
| 12/11/2019 | 0,38% | 0,14 | 37,14 | 36,40 | 36,15 | 37,14 | 3M | 31 |
| 11/11/2019 | -2,63% | -1,00 | 37,00 | 37,10 | 37,00 | 37,10 | 15K | 4 |
| 08/11/2019 | 2,70% | 1,00 | 38,00 | 36,61 | 36,61 | 38,00 | 30K | 7 |
| 07/11/2019 | -1,31% | -0,49 | 37,00 | 37,20 | 36,80 | 37,20 | 107K | 16 |
| 06/11/2019 | 1,19% | 0,44 | 37,49 | 37,10 | 37,09 | 37,49 | 45K | 11 |
| 05/11/2019 | -2,60% | -0,99 | 37,05 | 37,84 | 37,05 | 37,84 | 642K | 38 |
| 04/11/2019 | -0,89% | -0,34 | 38,04 | 38,99 | 37,94 | 38,99 | 959K | 31 |
| 01/11/2019 | 6,61% | 2,38 | 38,38 | 36,51 | 36,51 | 38,38 | 4M | 232 |
| 31/10/2019 | 0,56% | 0,20 | 36,00 | 36,00 | 35,71 | 36,00 | 1M | 14 |
| 30/10/2019 | 2,34% | 0,82 | 35,80 | 35,00 | 35,00 | 35,80 | 2M | 11 |
| 29/10/2019 | 0,49% | 0,17 | 34,98 | 34,95 | 34,95 | 34,98 | 35K | 6 |
| 28/10/2019 | 0,29% | 0,10 | 34,81 | 34,71 | 34,60 | 34,90 | 83K | 19 |
| 25/10/2019 | 0,32% | 0,11 | 34,71 | 35,39 | 34,51 | 35,70 | 447K | 51 |
| 24/10/2019 | 1,08% | 0,37 | 34,60 | 34,60 | 34,60 | 34,60 | 1M | 2 |
| 23/10/2019 | -1,69% | -0,59 | 34,23 | 35,50 | 34,23 | 35,50 | 2M | 74 |
| 22/10/2019 | 2,80% | 0,95 | 34,82 | 33,87 | 33,80 | 34,89 | 422K | 32 |
| 21/10/2019 | -2,67% | -0,93 | 33,87 | 34,60 | 33,87 | 34,62 | 2M | 41 |
| 18/10/2019 | 0,29% | 0,10 | 34,80 | 34,70 | 34,30 | 34,80 | 1M | 62 |
| 17/10/2019 | -0,89% | -0,31 | 34,70 | 35,06 | 34,70 | 35,80 | 2M | 58 |
| 16/10/2019 | -1,38% | -0,49 | 35,01 | 35,44 | 35,01 | 35,50 | 88K | 11 |
| 15/10/2019 | -2,34% | -0,85 | 35,50 | 36,30 | 35,50 | 36,30 | 50K | 11 |
| 14/10/2019 | 1,85% | 0,66 | 36,35 | 35,70 | 35,70 | 36,35 | 162K | 17 |
| 11/10/2019 | 2,53% | 0,88 | 35,69 | 35,00 | 34,81 | 35,80 | 2M | 36 |
| 10/10/2019 | -0,54% | -0,19 | 34,81 | 34,80 | 34,80 | 34,81 | 42K | 5 |
| 09/10/2019 | 2,04% | 0,70 | 35,00 | 34,89 | 34,50 | 35,00 | 272K | 24 |
| 08/10/2019 | -1,15% | -0,40 | 34,30 | 34,56 | 34,00 | 34,56 | 120K | 24 |
| 07/10/2019 | -0,83% | -0,29 | 34,70 | 34,70 | 34,70 | 34,70 | 3K | 1 |
| 04/10/2019 | 0,06% | 0,02 | 34,99 | 34,51 | 34,40 | 34,99 | 266K | 36 |
| 03/10/2019 | 0,20% | 0,07 | 34,97 | 34,50 | 34,49 | 34,97 | 507K | 7 |
| 02/10/2019 | 1,16% | 0,40 | 34,90 | 34,50 | 34,35 | 34,90 | 893K | 3 |
| 01/10/2019 | 1,47% | 0,50 | 34,50 | 34,74 | 34,10 | 34,74 | 100K | 15 |
| 30/09/2019 | -2,58% | -0,90 | 34,00 | 34,99 | 34,00 | 36,34 | 6M | 475 |
| 27/09/2019 | 0,40% | 0,14 | 34,90 | 34,99 | 34,70 | 34,99 | 2M | 26 |
| 26/09/2019 | -1,67% | -0,59 | 34,76 | 35,84 | 34,76 | 35,98 | 734K | 39 |
| 25/09/2019 | -2,08% | -0,75 | 35,35 | 36,00 | 35,26 | 36,00 | 2M | 244 |
| 24/09/2019 | 0,14% | 0,05 | 36,10 | 36,00 | 35,71 | 36,40 | 426K | 44 |
| 23/09/2019 | 0,75% | 0,27 | 36,05 | 36,00 | 36,00 | 36,60 | 357K | 38 |
| 20/09/2019 | -0,61% | -0,22 | 35,78 | 36,00 | 35,52 | 36,14 | 115K | 24 |
| 19/09/2019 | 0,53% | 0,19 | 36,00 | 35,85 | 35,77 | 36,28 | 252K | 47 |
| 18/09/2019 | -2,21% | -0,81 | 35,81 | 36,01 | 35,81 | 36,03 | 734K | 31 |
| 17/09/2019 | 1,72% | 0,62 | 36,62 | 35,77 | 35,77 | 36,62 | 3M | 28 |
| 16/09/2019 | -5,29% | -2,01 | 36,00 | 37,50 | 36,00 | 37,50 | 545K | 68 |
| 13/09/2019 | 0,05% | 0,02 | 38,01 | 39,83 | 37,70 | 39,83 | 657K | 17 |
| 12/09/2019 | -2,46% | -0,96 | 37,99 | 39,00 | 37,99 | 39,00 | 641K | 33 |
| 11/09/2019 | -1,89% | -0,75 | 38,95 | 40,00 | 38,95 | 40,00 | 150K | 30 |
| 10/09/2019 | 1,51% | 0,59 | 39,70 | 40,00 | 39,02 | 40,00 | 407K | 53 |
| 09/09/2019 | -1,96% | -0,78 | 39,11 | 39,89 | 39,00 | 40,01 | 252K | 39 |
| 06/09/2019 | 2,84% | 1,10 | 39,89 | 38,98 | 38,61 | 41,00 | 2M | 105 |
| 05/09/2019 | 3,16% | 1,19 | 38,79 | 37,26 | 37,26 | 38,89 | 519K | 64 |
| 04/09/2019 | 0,00% | 0,00 | 37,60 | 37,59 | 37,01 | 37,85 | 2M | 56 |
| 03/09/2019 | -0,66% | -0,25 | 37,60 | 37,61 | 37,03 | 38,00 | 390K | 37 |
| 02/09/2019 | 2,30% | 0,85 | 37,85 | 37,00 | 36,80 | 37,85 | 2M | 40 |
| 30/08/2019 | 3,06% | 1,10 | 37,00 | 36,45 | 36,00 | 37,59 | 4M | 50 |
| 29/08/2019 | 4,00% | 1,38 | 35,90 | 35,30 | 35,27 | 36,00 | 2M | 72 |
| 28/08/2019 | -2,10% | -0,74 | 34,52 | 35,01 | 34,52 | 35,18 | 17K | 4 |
| 27/08/2019 | 3,40% | 1,16 | 35,26 | 33,80 | 33,40 | 35,29 | 841K | 50 |
| 26/08/2019 | -0,44% | -0,15 | 34,10 | 33,02 | 33,00 | 34,10 | 3M | 83 |
| 23/08/2019 | -2,11% | -0,74 | 34,25 | 34,10 | 34,00 | 34,48 | 168K | 18 |
| 22/08/2019 | 1,48% | 0,51 | 34,99 | 34,01 | 33,91 | 35,17 | 142K | 23 |
| 21/08/2019 | 6,65% | 2,15 | 34,48 | 32,46 | 32,46 | 34,48 | 316K | 54 |
| 20/08/2019 | -2,33% | -0,77 | 32,33 | 33,18 | 32,32 | 33,18 | 5M | 671 |
| 19/08/2019 | -2,07% | -0,70 | 33,10 | 33,81 | 33,10 | 33,81 | 2M | 40 |
| 16/08/2019 | -0,47% | -0,16 | 33,80 | 34,01 | 33,53 | 34,26 | 115K | 24 |
| 15/08/2019 | -0,53% | -0,18 | 33,96 | 33,55 | 33,08 | 35,16 | 1M | 199 |
| 14/08/2019 | -4,48% | -1,60 | 34,14 | 35,72 | 34,10 | 35,72 | 604K | 82 |
| 13/08/2019 | -2,08% | -0,76 | 35,74 | 36,00 | 35,67 | 36,00 | 1M | 54 |
| 12/08/2019 | 0,69% | 0,25 | 36,50 | 35,50 | 35,50 | 36,50 | 148K | 21 |
| 09/08/2019 | 3,57% | 1,25 | 36,25 | 35,00 | 35,00 | 36,45 | 4M | 58 |
| 08/08/2019 | 2,19% | 0,75 | 35,00 | 34,80 | 34,70 | 35,00 | 213K | 48 |
| 07/08/2019 | -2,14% | -0,75 | 34,25 | 34,50 | 34,02 | 34,80 | 192K | 41 |
| 06/08/2019 | 5,17% | 1,72 | 35,00 | 33,35 | 33,35 | 35,00 | 4M | 207 |
| 05/08/2019 | -2,15% | -0,73 | 33,28 | 34,00 | 33,01 | 34,00 | 540K | 42 |
| 02/08/2019 | -1,73% | -0,60 | 34,01 | 34,61 | 34,01 | 34,61 | 308K | 46 |
| 01/08/2019 | -1,11% | -0,39 | 34,61 | 34,99 | 34,59 | 35,22 | 453K | 51 |
| 31/07/2019 | -0,43% | -0,15 | 35,00 | 35,00 | 34,75 | 35,34 | 546K | 27 |
| 30/07/2019 | 1,62% | 0,56 | 35,15 | 35,20 | 34,75 | 35,32 | 7M | 57 |
| 29/07/2019 | -1,59% | -0,56 | 34,59 | 35,25 | 34,17 | 35,26 | 770K | 105 |
| 26/07/2019 | -1,24% | -0,44 | 35,15 | 36,20 | 34,77 | 36,95 | 5M | 184 |
| 25/07/2019 | -0,75% | -0,27 | 35,59 | 36,67 | 35,50 | 36,67 | 441K | 45 |
| 24/07/2019 | -4,37% | -1,64 | 35,86 | 37,01 | 35,86 | 37,23 | 855K | 96 |
| 23/07/2019 | -0,27% | -0,10 | 37,50 | 37,59 | 37,13 | 37,60 | 795K | 30 |
| 22/07/2019 | -0,48% | -0,18 | 37,60 | 37,22 | 37,22 | 37,75 | 53K | 12 |
| 19/07/2019 | 0,45% | 0,17 | 37,78 | 37,60 | 37,21 | 37,78 | 241K | 29 |
| 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 |
Date,Open,High,Low,Close,Volume
05-Dec-19,37.74,37.79,37.29,37.53,165515
04-Dec-19,37.70,38.00,37.26,37.30,2934853
03-Dec-19,36.87,37.76,36.87,37.76,48536
02-Dec-19,37.10,37.17,36.05,36.46,3926508
29-Nov-19,37.38,37.38,36.43,37.16,1817418
28-Nov-19,36.01,38.05,36.01,36.82,4042163
27-Nov-19,36.89,37.00,36.80,36.92,1940985
26-Nov-19,35.95,36.92,35.75,36.92,2659347
25-Nov-19,35.70,37.50,35.70,35.96,4075802
22-Nov-19,34.68,35.80,34.68,35.80,994704
21-Nov-19,34.75,34.75,34.45,34.45,256224
19-Nov-19,35.20,35.59,34.70,34.71,333027
18-Nov-19,35.45,35.45,35.10,35.10,7055
14-Nov-19,35.90,36.00,35.90,36.00,2437620
13-Nov-19,37.14,37.14,35.99,35.99,2009148
12-Nov-19,36.40,37.14,36.15,37.14,2684423
11-Nov-19,37.10,37.10,37.00,37.00,14810
08-Nov-19,36.61,38.00,36.61,38.00,30059
07-Nov-19,37.20,37.20,36.80,37.00,107490
06-Nov-19,37.10,37.49,37.09,37.49,44758
05-Nov-19,37.84,37.84,37.05,37.05,641976
04-Nov-19,38.99,38.99,37.94,38.04,959298
01-Nov-19,36.51,38.38,36.51,38.38,3807174
31-Oct-19,36.00,36.00,35.71,36.00,1132908
30-Oct-19,35.00,35.80,35.00,35.80,1677028
29-Oct-19,34.95,34.98,34.95,34.98,34972
28-Oct-19,34.71,34.90,34.60,34.81,83237
25-Oct-19,35.39,35.70,34.51,34.71,446528
24-Oct-19,34.60,34.60,34.60,34.60,1013780
23-Oct-19,35.50,35.50,34.23,34.23,1518678
22-Oct-19,33.87,34.89,33.80,34.82,421518
21-Oct-19,34.60,34.62,33.87,33.87,2235782
18-Oct-19,34.70,34.80,34.30,34.80,1307692
17-Oct-19,35.06,35.80,34.70,34.70,1637516
16-Oct-19,35.44,35.50,35.01,35.01,88330
15-Oct-19,36.30,36.30,35.50,35.50,50269
14-Oct-19,35.70,36.35,35.70,36.35,162486
11-Oct-19,35.00,35.80,34.81,35.69,2495566
10-Oct-19,34.80,34.81,34.80,34.81,41761
09-Oct-19,34.89,35.00,34.50,35.00,272181
08-Oct-19,34.56,34.56,34.00,34.30,119693
07-Oct-19,34.70,34.70,34.70,34.70,3470
04-Oct-19,34.51,34.99,34.40,34.99,266494
03-Oct-19,34.50,34.97,34.49,34.97,507400
02-Oct-19,34.50,34.90,34.35,34.90,893170
01-Oct-19,34.74,34.74,34.10,34.50,99963
30-Sep-19,34.99,36.34,34.00,34.00,5571239
27-Sep-19,34.99,34.99,34.70,34.90,2188395
26-Sep-19,35.84,35.98,34.76,34.76,734453
25-Sep-19,36.00,36.00,35.26,35.35,1581569
24-Sep-19,36.00,36.40,35.71,36.10,425609
23-Sep-19,36.00,36.60,36.00,36.05,357029
20-Sep-19,36.00,36.14,35.52,35.78,114811
19-Sep-19,35.85,36.28,35.77,36.00,251502
18-Sep-19,36.01,36.03,35.81,35.81,734093
17-Sep-19,35.77,36.62,35.77,36.62,2643812
16-Sep-19,37.50,37.50,36.00,36.00,544711
13-Sep-19,39.83,39.83,37.70,38.01,657088
12-Sep-19,39.00,39.00,37.99,37.99,640775
11-Sep-19,40.00,40.00,38.95,38.95,149779
10-Sep-19,40.00,40.00,39.02,39.70,407407
09-Sep-19,39.89,40.01,39.00,39.11,251720
06-Sep-19,38.98,41.00,38.61,39.89,1563893
05-Sep-19,37.26,38.89,37.26,38.79,519222
04-Sep-19,37.59,37.85,37.01,37.60,2081269
03-Sep-19,37.61,38.00,37.03,37.60,389894
02-Sep-19,37.00,37.85,36.80,37.85,1713774
30-Aug-19,36.45,37.59,36.00,37.00,4435091
29-Aug-19,35.30,36.00,35.27,35.90,1591690
28-Aug-19,35.01,35.18,34.52,34.52,17424
27-Aug-19,33.80,35.29,33.40,35.26,841405
26-Aug-19,33.02,34.10,33.00,34.10,3497067
23-Aug-19,34.10,34.48,34.00,34.25,167532
22-Aug-19,34.01,35.17,33.91,34.99,142487
21-Aug-19,32.46,34.48,32.46,34.48,316153
20-Aug-19,33.18,33.18,32.32,32.33,4666167
19-Aug-19,33.81,33.81,33.10,33.10,2023851
16-Aug-19,34.01,34.26,33.53,33.80,115048
15-Aug-19,33.55,35.16,33.08,33.96,1228448
14-Aug-19,35.72,35.72,34.10,34.14,604201
13-Aug-19,36.00,36.00,35.67,35.74,1442892
12-Aug-19,35.50,36.50,35.50,36.50,148208
09-Aug-19,35.00,36.45,35.00,36.25,3937577
08-Aug-19,34.80,35.00,34.70,35.00,212647
07-Aug-19,34.50,34.80,34.02,34.25,192233
06-Aug-19,33.35,35.00,33.35,35.00,3965535
05-Aug-19,34.00,34.00,33.01,33.28,540001
02-Aug-19,34.61,34.61,34.01,34.01,308077
01-Aug-19,34.99,35.22,34.59,34.61,453350
31-Jul-19,35.00,35.34,34.75,35.00,546077
30-Jul-19,35.20,35.32,34.75,35.15,6763186
29-Jul-19,35.25,35.26,34.17,34.59,769896
26-Jul-19,36.20,36.95,34.77,35.15,4538391
25-Jul-19,36.67,36.67,35.50,35.59,440706
24-Jul-19,37.01,37.23,35.86,35.86,855091
23-Jul-19,37.59,37.60,37.13,37.50,795287
22-Jul-19,37.22,37.75,37.22,37.60,52540
19-Jul-19,37.60,37.78,37.21,37.78,240895
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-19,37.43,37.77,36.35,37.77,1318730
12-Jul-19,37.43,38.00,37.43,37.84,1318730
11-Jul-19,37.61,38.00,37.50,37.50,1318730
10-Jul-19,38.25,38.90,36.82,37.76,1318730
08-Jul-19,34.82,37.60,34.82,37.60,1318730
05-Jul-19,34.64,35.67,34.57,35.14,1318730
04-Jul-19,34.97,34.97,34.31,34.35,1318730
03-Jul-19,34.80,34.80,34.40,34.40,1318730
02-Jul-19,34.95,35.19,34.76,34.76,1318730
01-Jul-19,35.00,35.19,34.69,35.00,1318730
28-Jun-19,35.68,35.68,35.00,35.00,1318730
27-Jun-19,35.50,35.50,35.14,35.15,1318730
26-Jun-19,35.59,35.66,35.27,35.39,1318730
25-Jun-19,35.21,35.59,35.21,35.39,1318730
24-Jun-19,35.20,36.00,35.10,35.60,1318730
21-Jun-19,35.09,35.99,35.01,35.99,1318730
19-Jun-19,35.30,35.30,34.81,35.10,1318730
18-Jun-19,34.60,35.30,34.42,35.30,1318730
17-Jun-19,34.45,35.20,34.45,34.59,1318730
14-Jun-19,33.70,34.62,33.70,34.40,1318730
13-Jun-19,35.06,35.20,33.84,34.38,1318730
12-Jun-19,35.22,35.23,34.45,34.45,1318730
11-Jun-19,35.15,35.47,35.10,35.20,1318730
10-Jun-19,34.80,35.20,34.80,35.19,1318730
07-Jun-19,35.00,35.50,34.50,35.20,1318730
06-Jun-19,35.26,35.45,34.91,35.38,1318730
05-Jun-19,36.00,36.06,35.35,35.48,1318730
04-Jun-19,36.36,36.70,35.80,36.50,1318730
03-Jun-19,37.00,37.00,36.36,36.36,1318730
31-May-19,37.00,37.41,36.82,37.00,1318730
30-May-19,37.50,37.50,36.74,37.00,1318730
29-May-19,37.99,38.80,37.80,37.80,1318730
28-May-19,37.90,38.00,37.49,37.99,1318730
*exoneração de responsabilidade