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
09/04/2021	6,85%	3,30	51,50	47,80	47,00	52,99	2M	1.758
08/04/2021	4,78%	2,20	48,20	47,00	45,22	48,20	2M	2.133
07/04/2021	0,00%	0,00	46,00	46,00	45,03	47,50	823K	378
06/04/2021	-0,04%	-0,02	46,00	45,11	45,11	47,16	2M	1.944
05/04/2021	0,26%	0,12	46,02	45,35	44,54	48,00	2M	883
01/04/2021	3,15%	1,40	45,90	45,74	44,50	46,97	2M	1.895
31/03/2021	3,75%	1,61	44,50	42,99	42,69	45,73	2M	2.555
30/03/2021	2,85%	1,19	42,89	41,99	41,78	42,98	811K	3.476
29/03/2021	0,46%	0,19	41,70	42,29	41,15	42,29	1M	1.589
26/03/2021	-0,62%	-0,26	41,51	41,99	41,21	42,02	937K	493
25/03/2021	0,34%	0,14	41,77	42,59	41,07	42,59	2M	3.464

24/03/2021	0,05%	0,02	41,63	41,32	41,31	42,19	1M	660
23/03/2021	0,27%	0,11	41,61	41,60	41,50	42,30	3M	1.127
22/03/2021	-5,36%	-2,35	41,50	43,85	41,21	44,80	13M	6.905
19/03/2021	0,18%	0,08	43,85	44,00	43,77	44,10	1M	390
18/03/2021	-0,18%	-0,08	43,77	44,25	43,75	44,25	1M	366
17/03/2021	-0,34%	-0,15	43,85	44,00	43,76	44,98	2M	531
16/03/2021	0,00%	0,00	44,00	45,50	43,56	45,50	1M	429
15/03/2021	0,02%	0,01	44,00	43,24	43,24	44,56	7M	1.094
12/03/2021	-0,02%	-0,01	43,99	43,81	43,65	44,00	597K	313
11/03/2021	-0,43%	-0,19	44,00	43,00	43,00	45,48	2M	551
10/03/2021	4,59%	1,94	44,19	42,76	41,61	44,20	5M	699
09/03/2021	-5,01%	-2,23	42,25	44,50	41,05	46,18	5M	987
08/03/2021	-1,16%	-0,52	44,48	44,99	42,06	46,04	2M	1.197
05/03/2021	-2,11%	-0,97	45,00	45,92	43,51	45,92	2M	2.220
04/03/2021	3,40%	1,51	45,97	44,94	44,01	46,18	578K	876
03/03/2021	0,66%	0,29	44,46	44,74	43,14	44,74	603K	1.368
02/03/2021	0,27%	0,12	44,17	44,89	43,33	44,90	169K	330
01/03/2021	2,44%	1,05	44,05	46,18	43,10	46,18	596K	1.956
26/02/2021	-0,69%	-0,30	43,00	43,50	42,90	44,48	6M	381
25/02/2021	-2,67%	-1,19	43,30	46,10	43,06	47,00	925K	2.520
24/02/2021	0,02%	0,01	44,49	45,30	44,16	45,55	1M	422
23/02/2021	1,16%	0,51	44,48	43,97	43,66	45,00	1M	391
22/02/2021	-0,41%	-0,18	43,97	43,39	43,00	43,99	462K	500
19/02/2021	-0,16%	-0,07	44,15	44,00	43,60	44,48	598K	431
18/02/2021	2,29%	0,99	44,22	43,97	43,39	44,30	702K	359
17/02/2021	-1,73%	-0,76	43,23	43,80	42,70	44,48	3M	423
12/02/2021	3,38%	1,44	43,99	42,97	42,64	43,99	1M	421
11/02/2021	-2,18%	-0,95	42,55	44,29	42,55	45,00	2M	356
10/02/2021	-1,07%	-0,47	43,50	43,97	43,40	44,48	1M	3.807
09/02/2021	-0,25%	-0,11	43,97	44,38	43,45	44,61	1M	229
08/02/2021	2,25%	0,97	44,08	43,30	43,30	44,08	668K	290
05/02/2021	-6,00%	-2,75	43,11	45,79	42,99	45,79	4M	909
04/02/2021	1,57%	0,71	45,86	45,15	43,91	45,86	372K	1.201
03/02/2021	2,66%	1,17	45,15	43,95	43,95	45,97	457K	209
02/02/2021	-0,05%	-0,02	43,98	44,23	43,95	45,00	392K	242
01/02/2021	2,21%	0,95	44,00	44,88	43,72	44,88	1M	266
29/01/2021	-1,03%	-0,45	43,05	43,97	42,51	44,45	2M	523
28/01/2021	-0,32%	-0,14	43,50	44,78	43,50	44,78	409K	386
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	-	-	41,57	40,80	40,20	41,57	3M	265

Date,Open,High,Low,Close,Volume
09-Apr-21,47.80,52.99,47.00,51.50,2038518
08-Apr-21,47.00,48.20,45.22,48.20,2315954
07-Apr-21,46.00,47.50,45.03,46.00,822906
06-Apr-21,45.11,47.16,45.11,46.00,2411085
05-Apr-21,45.35,48.00,44.54,46.02,2417844
01-Apr-21,45.74,46.97,44.50,45.90,1795302
31-Mar-21,42.99,45.73,42.69,44.50,2482547
30-Mar-21,41.99,42.98,41.78,42.89,811281
29-Mar-21,42.29,42.29,41.15,41.70,1495679
26-Mar-21,41.99,42.02,41.21,41.51,937110
25-Mar-21,42.59,42.59,41.07,41.77,1850972
24-Mar-21,41.32,42.19,41.31,41.63,1315931
23-Mar-21,41.60,42.30,41.50,41.61,2669756
22-Mar-21,43.85,44.80,41.21,41.50,13272380
19-Mar-21,44.00,44.10,43.77,43.85,1015224
18-Mar-21,44.25,44.25,43.75,43.77,1447569
17-Mar-21,44.00,44.98,43.76,43.85,1888005
16-Mar-21,45.50,45.50,43.56,44.00,1474973
15-Mar-21,43.24,44.56,43.24,44.00,7192945
12-Mar-21,43.81,44.00,43.65,43.99,596614
11-Mar-21,43.00,45.48,43.00,44.00,2229509
10-Mar-21,42.76,44.20,41.61,44.19,5251446
09-Mar-21,44.50,46.18,41.05,42.25,4835262
08-Mar-21,44.99,46.04,42.06,44.48,1782060
05-Mar-21,45.92,45.92,43.51,45.00,1987721
04-Mar-21,44.94,46.18,44.01,45.97,577771
03-Mar-21,44.74,44.74,43.14,44.46,602985
02-Mar-21,44.89,44.90,43.33,44.17,169085
01-Mar-21,46.18,46.18,43.10,44.05,595982
26-Feb-21,43.50,44.48,42.90,43.00,5750474
25-Feb-21,46.10,47.00,43.06,43.30,924828
24-Feb-21,45.30,45.55,44.16,44.49,1464642
23-Feb-21,43.97,45.00,43.66,44.48,1252347
22-Feb-21,43.39,43.99,43.00,43.97,462423
19-Feb-21,44.00,44.48,43.60,44.15,598404
18-Feb-21,43.97,44.30,43.39,44.22,701979
17-Feb-21,43.80,44.48,42.70,43.23,3258154
12-Feb-21,42.97,43.99,42.64,43.99,1245601
11-Feb-21,44.29,45.00,42.55,42.55,1902005
10-Feb-21,43.97,44.48,43.40,43.50,1331007
09-Feb-21,44.38,44.61,43.45,43.97,1151866
08-Feb-21,43.30,44.08,43.30,44.08,668394
05-Feb-21,45.79,45.79,42.99,43.11,3556622
04-Feb-21,45.15,45.86,43.91,45.86,371993
03-Feb-21,43.95,45.97,43.95,45.15,456511
02-Feb-21,44.23,45.00,43.95,43.98,391930
01-Feb-21,44.88,44.88,43.72,44.00,1262788
29-Jan-21,43.97,44.45,42.51,43.05,2383623
28-Jan-21,44.78,44.78,43.50,43.50,408928
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

*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
moedas e criptomoedas
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...