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
27/01/2021	-0,37%	-0,16	43,64	43,43	43,43	44,66	224K	274
26/01/2021	-0,45%	-0,20	43,80	43,97	43,71	45,48	425K	1.822
22/01/2021	-2,24%	-1,01	44,00	46,49	44,00	46,49	1M	2.340
21/01/2021	0,29%	0,13	45,01	45,49	44,63	45,49	1M	1.338
20/01/2021	-0,27%	-0,12	44,88	45,94	44,03	45,94	315K	366
19/01/2021	-4,26%	-2,00	45,00	46,50	45,00	46,50	747K	455
18/01/2021	4,21%	1,90	47,00	45,95	44,61	47,00	304K	365
15/01/2021	-3,76%	-1,76	45,10	46,39	45,00	46,39	2M	983
14/01/2021	4,13%	1,86	46,86	45,39	44,23	46,86	425K	341
13/01/2021	1,12%	0,50	45,00	44,50	43,50	45,50	3M	402
12/01/2021	1,71%	0,75	44,50	43,51	43,00	44,94	1M	405

11/01/2021	0,23%	0,10	43,75	43,65	43,45	43,90	415K	420
08/01/2021	-2,96%	-1,33	43,65	44,97	43,65	44,97	2M	483
07/01/2021	1,51%	0,67	44,98	45,99	44,21	45,99	469K	2.870
06/01/2021	-0,20%	-0,09	44,31	46,20	44,15	46,20	976K	326
05/01/2021	-1,33%	-0,60	44,40	47,80	44,40	47,80	659K	375
04/01/2021	-0,49%	-0,22	45,00	46,00	44,66	46,00	385K	385
30/12/2020	-0,51%	-0,23	45,22	46,50	44,99	46,50	4M	1.342
29/12/2020	-0,98%	-0,45	45,45	47,70	45,11	47,70	1M	6.939
28/12/2020	-1,84%	-0,86	45,90	46,76	45,61	46,80	920K	996
23/12/2020	0,56%	0,26	46,76	48,88	46,02	48,88	387K	231
22/12/2020	0,09%	0,04	46,50	47,30	45,82	47,30	351K	1.924
21/12/2020	0,13%	0,06	46,46	46,42	45,01	46,80	332K	1.881
18/12/2020	-2,83%	-1,35	46,40	47,80	45,60	47,99	3M	1.168
17/12/2020	0,53%	0,25	47,75	47,93	47,00	48,00	1M	1.357
16/12/2020	0,96%	0,45	47,50	47,40	47,02	47,93	1M	836
15/12/2020	-0,55%	-0,26	47,05	47,35	46,52	47,93	1M	2.017
14/12/2020	-1,44%	-0,69	47,31	48,60	46,22	48,60	383K	307
11/12/2020	4,35%	2,00	48,00	45,99	45,99	48,50	702K	333
10/12/2020	0,02%	0,01	46,00	45,99	45,01	46,00	218K	238
09/12/2020	0,63%	0,29	45,99	45,53	45,33	46,50	42K	335
08/12/2020	-0,65%	-0,30	45,70	46,49	45,53	46,49	148K	333
07/12/2020	-1,10%	-0,51	46,00	46,01	45,40	46,70	1M	345
04/12/2020	-1,04%	-0,49	46,51	45,50	45,00	48,30	846K	517
03/12/2020	3,30%	1,50	47,00	46,00	44,50	47,00	1M	4.819
02/12/2020	-1,09%	-0,50	45,50	46,00	43,50	48,88	2M	3.547
01/12/2020	1,12%	0,51	46,00	44,62	42,50	48,88	2M	374
30/11/2020	0,09%	0,04	45,49	45,43	44,81	45,50	663K	701
27/11/2020	1,04%	0,47	45,45	44,99	44,84	49,94	1M	351
26/11/2020	2,74%	1,20	44,98	43,67	43,66	44,98	304K	250
25/11/2020	1,46%	0,63	43,78	43,03	42,05	43,86	1M	319
24/11/2020	2,32%	0,98	43,15	42,68	42,20	43,70	444K	250
23/11/2020	0,36%	0,15	42,17	42,12	42,11	42,56	103K	240
20/11/2020	0,05%	0,02	42,02	42,10	41,70	42,39	547K	121
19/11/2020	0,00%	0,00	42,00	41,91	41,45	42,33	745K	147
18/11/2020	-4,55%	-2,00	42,00	42,00	41,22	42,40	42M	353
17/11/2020	0,00%	0,00	44,00	43,99	43,10	44,00	95K	106
16/11/2020	3,53%	1,50	44,00	42,51	41,00	44,00	131K	131
13/11/2020	-2,28%	-0,99	42,50	43,96	42,22	43,96	1M	1.806
12/11/2020	-0,02%	-0,01	43,49	43,00	43,00	43,90	54K	86
11/11/2020	-1,81%	-0,80	43,50	42,95	42,85	43,75	1M	1.588
10/11/2020	0,23%	0,10	44,30	44,49	42,99	44,49	755K	94
09/11/2020	3,90%	1,66	44,20	42,54	41,00	45,00	530K	99
06/11/2020	5,04%	2,04	42,54	40,40	40,40	42,79	549K	126
05/11/2020	-1,70%	-0,70	40,50	40,50	40,17	40,99	15M	256
04/11/2020	-1,88%	-0,79	41,20	41,86	41,19	42,00	2M	143
03/11/2020	2,94%	1,20	41,99	40,80	40,52	42,26	196K	30
30/10/2020	-0,51%	-0,21	40,79	40,53	40,53	41,50	724K	48
29/10/2020	0,22%	0,09	41,00	40,10	40,10	43,71	1M	116
28/10/2020	0,05%	0,02	40,91	40,70	40,50	40,91	7M	567
27/10/2020	0,69%	0,28	40,89	40,60	40,50	40,89	3M	26
26/10/2020	0,27%	0,11	40,61	40,90	40,50	40,90	12M	362
23/10/2020	0,00%	0,00	40,50	40,66	40,33	40,70	7M	267
22/10/2020	-1,00%	-0,41	40,50	40,84	40,49	40,91	335K	115
21/10/2020	0,89%	0,36	40,91	40,57	40,50	40,91	1M	197
20/10/2020	0,12%	0,05	40,55	41,05	40,50	41,18	3M	203
19/10/2020	-1,84%	-0,76	40,50	40,95	40,50	41,45	2M	420
16/10/2020	-0,77%	-0,32	41,26	41,36	40,80	41,71	508K	213
15/10/2020	-0,74%	-0,31	41,58	41,86	41,36	41,86	184K	209
14/10/2020	-0,26%	-0,11	41,89	41,94	40,95	42,85	741K	449
13/10/2020	1,28%	0,53	42,00	41,51	41,00	42,02	1M	482
09/10/2020	0,41%	0,17	41,47	41,95	41,35	43,00	381K	405
08/10/2020	0,49%	0,20	41,30	41,02	40,00	43,00	2M	514
07/10/2020	4,08%	1,61	41,10	39,36	39,16	41,33	356K	400
06/10/2020	1,91%	0,74	39,49	39,27	38,70	39,64	4M	149
05/10/2020	-0,64%	-0,25	38,75	39,00	38,73	39,19	2M	65
02/10/2020	-0,38%	-0,15	39,00	39,22	38,69	39,22	1M	873
01/10/2020	-1,26%	-0,50	39,15	39,13	39,13	39,50	1M	316
30/09/2020	-0,38%	-0,15	39,65	39,80	39,50	39,94	3M	140
29/09/2020	0,79%	0,31	39,80	39,11	39,11	39,99	4M	67
28/09/2020	0,46%	0,18	39,49	39,54	39,05	40,43	490K	1.167
25/09/2020	-3,60%	-1,47	39,31	39,70	39,30	40,17	2M	234
24/09/2020	-0,05%	-0,02	40,78	41,00	40,50	41,19	237K	23
23/09/2020	-1,85%	-0,77	40,80	41,13	40,80	41,15	78K	12
22/09/2020	2,14%	0,87	41,57	40,80	40,20	41,57	3M	265
21/09/2020	-1,50%	-0,62	40,70	40,67	40,26	41,33	6M	451
18/09/2020	0,29%	0,12	41,32	41,19	40,11	41,33	2M	151
17/09/2020	1,70%	0,69	41,20	40,65	39,82	41,20	1M	64
16/09/2020	0,02%	0,01	40,51	40,37	40,25	41,00	3M	196
15/09/2020	1,12%	0,45	40,50	40,11	40,05	40,50	109K	13
14/09/2020	0,12%	0,05	40,05	41,34	40,05	41,34	2M	26
11/09/2020	-0,37%	-0,15	40,00	40,14	39,80	40,25	671K	41
10/09/2020	0,43%	0,17	40,15	39,91	39,88	40,15	152K	18
09/09/2020	-2,37%	-0,97	39,98	40,50	39,98	40,50	1M	92
08/09/2020	2,40%	0,96	40,95	40,01	40,01	41,25	327K	24
04/09/2020	0,48%	0,19	39,99	38,70	38,70	40,61	38M	128
03/09/2020	0,00%	0,00	39,80	39,67	38,00	40,00	67M	184
02/09/2020	0,00%	0,00	39,80	40,39	38,90	40,70	9M	114
01/09/2020	0,76%	0,30	39,80	39,50	39,49	39,94	46M	125
31/08/2020	0,00%	0,00	39,50	40,44	39,06	40,44	1M	142
28/08/2020	0,05%	0,02	39,50	39,60	39,40	39,60	1M	31
27/08/2020	0,10%	0,04	39,48	39,48	39,48	39,48	79K	5
26/08/2020	0,23%	0,09	39,44	39,11	38,81	39,44	90K	22
25/08/2020	0,03%	0,01	39,35	40,43	39,25	40,43	268K	46
24/08/2020	-0,41%	-0,16	39,34	39,51	39,10	39,59	497K	69
21/08/2020	0,28%	0,11	39,50	42,00	39,49	42,00	369K	47
20/08/2020	-1,55%	-0,62	39,39	40,00	39,30	40,00	838K	119
19/08/2020	1,29%	0,51	40,01	39,86	39,40	40,01	212K	35
18/08/2020	-1,42%	-0,57	39,50	39,66	39,40	40,26	502K	55
17/08/2020	0,17%	0,07	40,07	40,53	39,68	40,58	232K	39
14/08/2020	0,05%	0,02	40,00	40,25	39,95	40,26	409K	39
13/08/2020	0,20%	0,08	39,98	40,44	39,78	40,52	409K	57
12/08/2020	1,40%	0,55	39,90	39,98	39,00	39,98	304K	43
11/08/2020	-1,62%	-0,65	39,35	40,00	39,35	40,00	1M	93
10/08/2020	0,00%	0,00	40,00	40,38	39,82	40,50	1M	108
07/08/2020	-1,96%	-0,80	40,00	40,55	39,58	40,55	1M	105
06/08/2020	-2,83%	-1,19	40,80	41,75	40,80	41,75	4M	199
05/08/2020	-1,92%	-0,82	41,99	42,50	41,61	42,56	3M	315
04/08/2020	1,93%	0,81	42,81	41,03	41,03	42,82	2M	14
03/08/2020	-1,15%	-0,49	42,00	42,40	41,71	42,49	638K	42
31/07/2020	2,02%	0,84	42,49	41,76	41,67	42,49	277K	32
30/07/2020	-2,00%	-0,85	41,65	43,13	41,65	43,78	599K	38
29/07/2020	3,18%	1,31	42,50	41,53	41,53	42,50	182K	19
28/07/2020	-1,84%	-0,77	41,19	42,00	40,94	42,00	1M	142
27/07/2020	-1,27%	-0,54	41,96	42,50	41,81	42,50	526K	42
24/07/2020	0,00%	0,00	42,50	42,00	41,84	42,50	216K	33
23/07/2020	-1,85%	-0,80	42,50	43,00	42,00	43,00	1M	92
22/07/2020	-0,46%	-0,20	43,30	43,29	42,46	43,30	1.000K	64
21/07/2020	1,92%	0,82	43,50	43,51	42,83	45,10	539K	68
20/07/2020	1,67%	0,70	42,68	41,51	41,50	42,90	538K	69
17/07/2020	-0,29%	-0,12	41,98	42,45	41,67	42,51	1M	97
16/07/2020	0,24%	0,10	42,10	42,00	41,70	42,76	820K	67
15/07/2020	-1,18%	-0,50	42,00	42,55	41,81	42,58	689K	43
14/07/2020	-	-	42,50	43,01	41,50	43,01	4M	242

Date,Open,High,Low,Close,Volume
27-Jan-21,43.43,44.66,43.43,43.64,224377
26-Jan-21,43.97,45.48,43.71,43.80,425365
22-Jan-21,46.49,46.49,44.00,44.00,1307898
21-Jan-21,45.49,45.49,44.63,45.01,1062235
20-Jan-21,45.94,45.94,44.03,44.88,315010
19-Jan-21,46.50,46.50,45.00,45.00,747270
18-Jan-21,45.95,47.00,44.61,47.00,304397
15-Jan-21,46.39,46.39,45.00,45.10,1648635
14-Jan-21,45.39,46.86,44.23,46.86,424720
13-Jan-21,44.50,45.50,43.50,45.00,3250074
12-Jan-21,43.51,44.94,43.00,44.50,1001235
11-Jan-21,43.65,43.90,43.45,43.75,414779
08-Jan-21,44.97,44.97,43.65,43.65,1760683
07-Jan-21,45.99,45.99,44.21,44.98,469078
06-Jan-21,46.20,46.20,44.15,44.31,976230
05-Jan-21,47.80,47.80,44.40,44.40,658682
04-Jan-21,46.00,46.00,44.66,45.00,384860
30-Dec-20,46.50,46.50,44.99,45.22,3735558
29-Dec-20,47.70,47.70,45.11,45.45,1071501
28-Dec-20,46.76,46.80,45.61,45.90,920317
23-Dec-20,48.88,48.88,46.02,46.76,387212
22-Dec-20,47.30,47.30,45.82,46.50,351371
21-Dec-20,46.42,46.80,45.01,46.46,332345
18-Dec-20,47.80,47.99,45.60,46.40,2569491
17-Dec-20,47.93,48.00,47.00,47.75,1441030
16-Dec-20,47.40,47.93,47.02,47.50,1006705
15-Dec-20,47.35,47.93,46.52,47.05,1016363
14-Dec-20,48.60,48.60,46.22,47.31,382631
11-Dec-20,45.99,48.50,45.99,48.00,702455
10-Dec-20,45.99,46.00,45.01,46.00,217894
09-Dec-20,45.53,46.50,45.33,45.99,42367
08-Dec-20,46.49,46.49,45.53,45.70,147723
07-Dec-20,46.01,46.70,45.40,46.00,1233676
04-Dec-20,45.50,48.30,45.00,46.51,846405
03-Dec-20,46.00,47.00,44.50,47.00,1492548
02-Dec-20,46.00,48.88,43.50,45.50,1924902
01-Dec-20,44.62,48.88,42.50,46.00,2409495
30-Nov-20,45.43,45.50,44.81,45.49,663370
27-Nov-20,44.99,49.94,44.84,45.45,1205250
26-Nov-20,43.67,44.98,43.66,44.98,303949
25-Nov-20,43.03,43.86,42.05,43.78,1261722
24-Nov-20,42.68,43.70,42.20,43.15,444068
23-Nov-20,42.12,42.56,42.11,42.17,103164
20-Nov-20,42.10,42.39,41.70,42.02,547466
19-Nov-20,41.91,42.33,41.45,42.00,745122
18-Nov-20,42.00,42.40,41.22,42.00,42282689
17-Nov-20,43.99,44.00,43.10,44.00,94584
16-Nov-20,42.51,44.00,41.00,44.00,131418
13-Nov-20,43.96,43.96,42.22,42.50,1281634
12-Nov-20,43.00,43.90,43.00,43.49,54474
11-Nov-20,42.95,43.75,42.85,43.50,1325521
10-Nov-20,44.49,44.49,42.99,44.30,754737
09-Nov-20,42.54,45.00,41.00,44.20,529776
06-Nov-20,40.40,42.79,40.40,42.54,548921
05-Nov-20,40.50,40.99,40.17,40.50,14957682
04-Nov-20,41.86,42.00,41.19,41.20,1579055
03-Nov-20,40.80,42.26,40.52,41.99,195544
30-Oct-20,40.53,41.50,40.53,40.79,723662
29-Oct-20,40.10,43.71,40.10,41.00,1400490
28-Oct-20,40.70,40.91,40.50,40.91,6725284
27-Oct-20,40.60,40.89,40.50,40.89,2535572
26-Oct-20,40.90,40.90,40.50,40.61,12037428
23-Oct-20,40.66,40.70,40.33,40.50,7204054
22-Oct-20,40.84,40.91,40.49,40.50,335072
21-Oct-20,40.57,40.91,40.50,40.91,1154145
20-Oct-20,41.05,41.18,40.50,40.55,2972499
19-Oct-20,40.95,41.45,40.50,40.50,2169036
16-Oct-20,41.36,41.71,40.80,41.26,507708
15-Oct-20,41.86,41.86,41.36,41.58,183832
14-Oct-20,41.94,42.85,40.95,41.89,741119
13-Oct-20,41.51,42.02,41.00,42.00,1059331
09-Oct-20,41.95,43.00,41.35,41.47,381346
08-Oct-20,41.02,43.00,40.00,41.30,1661766
07-Oct-20,39.36,41.33,39.16,41.10,355629
06-Oct-20,39.27,39.64,38.70,39.49,4319489
05-Oct-20,39.00,39.19,38.73,38.75,2294570
02-Oct-20,39.22,39.22,38.69,39.00,1003523
01-Oct-20,39.13,39.50,39.13,39.15,1241068
30-Sep-20,39.80,39.94,39.50,39.65,2619250
29-Sep-20,39.11,39.99,39.11,39.80,4483818
28-Sep-20,39.54,40.43,39.05,39.49,489512
25-Sep-20,39.70,40.17,39.30,39.31,2044135
24-Sep-20,41.00,41.19,40.50,40.78,236660
23-Sep-20,41.13,41.15,40.80,40.80,77749
22-Sep-20,40.80,41.57,40.20,41.57,2909606
21-Sep-20,40.67,41.33,40.26,40.70,5554372
18-Sep-20,41.19,41.33,40.11,41.32,1967829
17-Sep-20,40.65,41.20,39.82,41.20,1166395
16-Sep-20,40.37,41.00,40.25,40.51,2520095
15-Sep-20,40.11,40.50,40.05,40.50,108831
14-Sep-20,41.34,41.34,40.05,40.05,1639861
11-Sep-20,40.14,40.25,39.80,40.00,670947
10-Sep-20,39.91,40.15,39.88,40.15,152053
09-Sep-20,40.50,40.50,39.98,39.98,1142539
08-Sep-20,40.01,41.25,40.01,40.95,326727
04-Sep-20,38.70,40.61,38.70,39.99,38055809
03-Sep-20,39.67,40.00,38.00,39.80,67236003
02-Sep-20,40.39,40.70,38.90,39.80,8505142
01-Sep-20,39.50,39.94,39.49,39.80,45598071
31-Aug-20,40.44,40.44,39.06,39.50,1099255
28-Aug-20,39.60,39.60,39.40,39.50,1034869
27-Aug-20,39.48,39.48,39.48,39.48,78960
26-Aug-20,39.11,39.44,38.81,39.44,90109
25-Aug-20,40.43,40.43,39.25,39.35,267925
24-Aug-20,39.51,39.59,39.10,39.34,496734
21-Aug-20,42.00,42.00,39.49,39.50,368901
20-Aug-20,40.00,40.00,39.30,39.39,837773
19-Aug-20,39.86,40.01,39.40,40.01,211591
18-Aug-20,39.66,40.26,39.40,39.50,501853
17-Aug-20,40.53,40.58,39.68,40.07,231729
14-Aug-20,40.25,40.26,39.95,40.00,408722
13-Aug-20,40.44,40.52,39.78,39.98,408841
12-Aug-20,39.98,39.98,39.00,39.90,303504
11-Aug-20,40.00,40.00,39.35,39.35,1449443
10-Aug-20,40.38,40.50,39.82,40.00,1029969
07-Aug-20,40.55,40.55,39.58,40.00,1200314
06-Aug-20,41.75,41.75,40.80,40.80,3870090
05-Aug-20,42.50,42.56,41.61,41.99,2929830
04-Aug-20,41.03,42.82,41.03,42.81,2122372
03-Aug-20,42.40,42.49,41.71,42.00,637843
31-Jul-20,41.76,42.49,41.67,42.49,276928
30-Jul-20,43.13,43.78,41.65,41.65,599241
29-Jul-20,41.53,42.50,41.53,42.50,182103
28-Jul-20,42.00,42.00,40.94,41.19,1152842
27-Jul-20,42.50,42.50,41.81,41.96,526187
24-Jul-20,42.00,42.50,41.84,42.50,215709
23-Jul-20,43.00,43.00,42.00,42.50,1166203
22-Jul-20,43.29,43.30,42.46,43.30,999894
21-Jul-20,43.51,45.10,42.83,43.50,538960
20-Jul-20,41.51,42.90,41.50,42.68,537731
17-Jul-20,42.45,42.51,41.67,41.98,1263012
16-Jul-20,42.00,42.76,41.70,42.10,820359
15-Jul-20,42.55,42.58,41.81,42.00,689280
14-Jul-20,43.01,43.01,41.50,42.50,3725883

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: WSON33

cotações, gráficos e mais...