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

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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: WSON33

cotações, gráficos e mais...