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 |
| 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 |
| 21/11/2018 | 2,36% | 1,01 | 43,79 | 44,50 | 41,30 | 44,50 | 4M | 103 |
| 19/11/2018 | -0,49% | -0,21 | 42,78 | 43,00 | 42,78 | 43,96 | 292K | 31 |
| 16/11/2018 | -0,02% | -0,01 | 42,99 | 43,80 | 42,99 | 44,85 | 757K | 14 |
| 14/11/2018 | 1,78% | 0,75 | 43,00 | 42,00 | 42,00 | 44,19 | 349K | 32 |
| 13/11/2018 | -3,96% | -1,74 | 42,25 | 43,89 | 42,25 | 44,89 | 210K | 26 |
| 12/11/2018 | 2,78% | 1,19 | 43,99 | 43,30 | 43,20 | 44,20 | 246K | 30 |
| 09/11/2018 | 3,13% | 1,30 | 42,80 | 41,50 | 41,43 | 43,00 | 8M | 53 |
| 08/11/2018 | 0,00% | 0,00 | 41,50 | 41,49 | 41,48 | 43,00 | 2M | 49 |
| 07/11/2018 | 0,02% | 0,01 | 41,50 | 41,50 | 41,24 | 41,50 | 170K | 14 |
| 06/11/2018 | 2,95% | 1,19 | 41,49 | 40,99 | 40,90 | 41,50 | 3M | 96 |
| 05/11/2018 | -0,52% | -0,21 | 40,30 | 41,40 | 40,30 | 41,40 | 2M | 32 |
| 01/11/2018 | -1,20% | -0,49 | 40,51 | 41,00 | 40,00 | 41,48 | 921K | 9 |
| 31/10/2018 | 0,00% | 0,00 | 41,00 | 41,00 | 39,75 | 43,00 | 3M | 137 |
| 30/10/2018 | 0,49% | 0,20 | 41,00 | 41,99 | 41,00 | 42,00 | 99K | 8 |
| 29/10/2018 | -2,83% | -1,19 | 40,80 | 42,99 | 40,80 | 43,00 | 80K | 13 |
| 26/10/2018 | -0,07% | -0,03 | 41,99 | 42,02 | 41,25 | 42,79 | 8M | 40 |
| 25/10/2018 | -3,40% | -1,48 | 42,02 | 42,02 | 42,02 | 42,02 | 210K | 3 |
| 24/10/2018 | 0,00% | 0,00 | 43,50 | 43,50 | 43,50 | 43,50 | 17K | 3 |
| 23/10/2018 | -1,92% | -0,85 | 43,50 | 43,16 | 43,16 | 43,99 | 26K | 5 |
| 22/10/2018 | 0,80% | 0,35 | 44,35 | 44,44 | 44,00 | 44,45 | 3M | 5 |
| 19/10/2018 | -6,38% | -3,00 | 44,00 | 49,00 | 43,62 | 49,00 | 479K | 28 |
| 18/10/2018 | -2,37% | -1,14 | 47,00 | 48,99 | 47,00 | 48,99 | 24K | 5 |
| 17/10/2018 | 8,37% | 3,72 | 48,14 | 44,20 | 44,20 | 48,70 | 402K | 40 |
| 16/10/2018 | 0,95% | 0,42 | 44,42 | 43,01 | 42,81 | 44,42 | 381K | 20 |
| 15/10/2018 | 3,51% | 1,49 | 44,00 | 43,90 | 43,50 | 44,00 | 53K | 9 |
| 11/10/2018 | -0,56% | -0,24 | 42,51 | 42,75 | 42,10 | 42,80 | 153K | 11 |
| 10/10/2018 | 0,59% | 0,25 | 42,75 | 43,00 | 42,00 | 43,00 | 184K | 8 |
| 09/10/2018 | 1,19% | 0,50 | 42,50 | 41,30 | 40,85 | 42,50 | 788K | 49 |
| 08/10/2018 | -0,59% | -0,25 | 42,00 | 43,00 | 42,00 | 43,77 | 123K | 19 |
| 05/10/2018 | -1,74% | -0,75 | 42,25 | 43,00 | 42,20 | 43,00 | 72K | 10 |
| 04/10/2018 | 0,58% | 0,25 | 43,00 | 43,65 | 42,80 | 44,90 | 282K | 28 |
| 03/10/2018 | 4,24% | 1,74 | 42,75 | 42,00 | 42,00 | 44,45 | 2M | 43 |
| 02/10/2018 | 0,37% | 0,15 | 41,01 | 41,23 | 41,00 | 42,00 | 407K | 29 |
| 01/10/2018 | 0,15% | 0,06 | 40,86 | 41,59 | 40,17 | 41,59 | 32K | 6 |
| 28/09/2018 | -1,57% | -0,65 | 40,80 | 41,45 | 40,60 | 41,45 | 585K | 40 |
| 27/09/2018 | 1,59% | 0,65 | 41,45 | 41,10 | 41,00 | 41,45 | 70K | 13 |
| 26/09/2018 | -2,81% | -1,18 | 40,80 | 41,21 | 40,51 | 41,43 | 123K | 21 |
| 24/09/2018 | 0,89% | 0,37 | 41,98 | 41,61 | 41,61 | 42,00 | 5M | 49 |
| 21/09/2018 | -1,51% | -0,64 | 41,61 | 41,61 | 41,61 | 42,00 | 2M | 26 |
Date,Open,High,Low,Close,Volume
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-18,44.50,44.50,41.30,43.79,3893379
19-Nov-18,43.00,43.96,42.78,42.78,292151
16-Nov-18,43.80,44.85,42.99,42.99,756968
14-Nov-18,42.00,44.19,42.00,43.00,348566
13-Nov-18,43.89,44.89,42.25,42.25,209577
12-Nov-18,43.30,44.20,43.20,43.99,245812
09-Nov-18,41.50,43.00,41.43,42.80,7981131
08-Nov-18,41.49,43.00,41.48,41.50,2247745
07-Nov-18,41.50,41.50,41.24,41.50,170050
06-Nov-18,40.99,41.50,40.90,41.49,2854744
05-Nov-18,41.40,41.40,40.30,40.30,2152656
01-Nov-18,41.00,41.48,40.00,40.51,921082
31-Oct-18,41.00,43.00,39.75,41.00,2704194
30-Oct-18,41.99,42.00,41.00,41.00,98900
29-Oct-18,42.99,43.00,40.80,40.80,79793
26-Oct-18,42.02,42.79,41.25,41.99,7849891
25-Oct-18,42.02,42.02,42.02,42.02,210100
24-Oct-18,43.50,43.50,43.50,43.50,17400
23-Oct-18,43.16,43.99,43.16,43.50,26047
22-Oct-18,44.44,44.45,44.00,44.35,2880129
19-Oct-18,49.00,49.00,43.62,44.00,478721
18-Oct-18,48.99,48.99,47.00,47.00,23985
17-Oct-18,44.20,48.70,44.20,48.14,401901
16-Oct-18,43.01,44.42,42.81,44.42,381272
15-Oct-18,43.90,44.00,43.50,44.00,52730
11-Oct-18,42.75,42.80,42.10,42.51,152718
10-Oct-18,43.00,43.00,42.00,42.75,183723
09-Oct-18,41.30,42.50,40.85,42.50,787520
08-Oct-18,43.00,43.77,42.00,42.00,123490
05-Oct-18,43.00,43.00,42.20,42.25,72330
04-Oct-18,43.65,44.90,42.80,43.00,282132
03-Oct-18,42.00,44.45,42.00,42.75,2044399
02-Oct-18,41.23,42.00,41.00,41.01,407000
01-Oct-18,41.59,41.59,40.17,40.86,32487
28-Sep-18,41.45,41.45,40.60,40.80,585169
27-Sep-18,41.10,41.45,41.00,41.45,69949
26-Sep-18,41.21,41.43,40.51,40.80,123147
24-Sep-18,41.61,42.00,41.61,41.98,5212153
21-Sep-18,41.61,42.00,41.61,41.61,2280522
20-Sep-18,41.70,42.25,41.70,42.25,2280522
19-Sep-18,42.00,42.00,41.30,41.79,2280522
18-Sep-18,42.00,42.00,42.00,42.00,2280522
17-Sep-18,42.40,42.40,41.52,42.00,2280522
14-Sep-18,43.00,43.00,42.65,42.65,2280522
13-Sep-18,43.58,43.58,42.85,43.00,2280522
12-Sep-18,44.00,44.00,42.61,42.61,2280522
11-Sep-18,43.00,44.20,43.00,44.00,2280522
10-Sep-18,44.00,44.00,44.00,44.00,2280522
06-Sep-18,44.00,44.00,42.95,42.95,2280522
05-Sep-18,43.65,43.79,43.25,43.79,2280522
04-Sep-18,43.03,43.70,43.03,43.70,2280522
03-Sep-18,44.00,44.00,43.85,43.85,2280522
31-Aug-18,43.50,43.50,42.71,42.71,2280522
30-Aug-18,43.40,43.40,43.40,43.40,2280522
29-Aug-18,44.99,44.99,43.25,43.60,2280522
28-Aug-18,44.00,44.50,43.36,44.50,2280522
27-Aug-18,44.01,44.02,44.00,44.02,2280522
24-Aug-18,44.70,44.70,44.70,44.70,2280522
23-Aug-18,45.70,45.70,43.50,44.09,2280522
22-Aug-18,42.70,43.91,42.70,43.91,2280522
21-Aug-18,43.00,43.51,42.80,42.80,2280522
20-Aug-18,44.07,44.07,42.80,42.80,2280522
17-Aug-18,42.60,43.20,42.50,43.20,2280522
16-Aug-18,44.60,44.60,41.63,42.66,2280522
15-Aug-18,46.52,46.52,43.42,43.42,2280522
14-Aug-18,47.80,47.80,47.15,47.40,2280522
13-Aug-18,47.10,47.80,47.10,47.26,2280522
10-Aug-18,49.99,49.99,47.35,47.35,2280522
09-Aug-18,49.39,50.50,48.90,49.00,2280522
08-Aug-18,49.40,49.49,48.50,48.98,2280522
07-Aug-18,49.00,49.70,48.03,49.61,2280522
06-Aug-18,48.46,48.50,48.00,48.00,2280522
*exoneração de responsabilidade