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
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	-3,12%	-1,37	42,50	43,01	41,50	43,01	4M	242
13/07/2020	-0,02%	-0,01	43,87	43,81	43,12	45,00	720K	115
10/07/2020	6,12%	2,53	43,88	40,76	40,76	43,88	1M	156
09/07/2020	0,61%	0,25	41,35	41,00	40,10	41,43	268K	32
08/07/2020	4,02%	1,59	41,10	40,45	40,45	41,89	2M	164
07/07/2020	-1,69%	-0,68	39,51	39,98	38,19	39,98	890K	115
06/07/2020	6,89%	2,59	40,19	39,55	38,58	40,55	1M	131
03/07/2020	1,68%	0,62	37,60	37,93	36,00	37,93	2M	196
02/07/2020	1,34%	0,49	36,98	36,80	36,55	39,01	959K	127
01/07/2020	2,53%	0,90	36,49	35,80	35,59	37,25	869K	100
30/06/2020	6,33%	2,12	35,59	34,27	33,61	36,18	5M	148
29/06/2020	6,25%	1,97	33,47	31,73	31,70	33,49	779K	39
26/06/2020	-2,48%	-0,80	31,50	32,31	31,50	32,31	128K	29
25/06/2020	-0,46%	-0,15	32,30	33,44	32,30	33,45	163K	28
24/06/2020	-2,70%	-0,90	32,45	33,35	32,35	33,35	952K	56
23/06/2020	2,93%	0,95	33,35	33,99	33,02	33,99	1M	154
22/06/2020	1,25%	0,40	32,40	32,50	32,11	33,47	3M	140
19/06/2020	8,33%	2,46	32,00	29,85	29,56	32,39	3M	152
18/06/2020	-1,20%	-0,36	29,54	30,00	29,54	30,09	872K	28
17/06/2020	0,03%	0,01	29,90	30,10	29,90	30,60	1M	92
16/06/2020	1,39%	0,41	29,89	29,80	29,74	30,40	2M	183
15/06/2020	-0,07%	-0,02	29,48	29,23	28,98	30,45	3M	203
12/06/2020	-1,67%	-0,50	29,50	29,16	29,11	29,51	1M	110
10/06/2020	0,00%	0,00	30,00	30,07	30,00	30,35	7M	93
09/06/2020	-0,83%	-0,25	30,00	30,00	29,99	30,24	896K	114
08/06/2020	0,67%	0,20	30,25	30,01	29,81	30,45	2M	210
05/06/2020	1,01%	0,30	30,05	30,10	29,77	30,50	3M	209
04/06/2020	-4,00%	-1,24	29,75	30,98	29,75	31,97	3M	119
03/06/2020	3,40%	1,02	30,99	31,00	30,89	32,39	1M	148
02/06/2020	2,29%	0,67	29,97	29,50	28,85	30,50	8M	248
01/06/2020	-0,68%	-0,20	29,30	29,49	29,05	29,49	2M	137
29/05/2020	0,00%	0,00	29,50	29,20	29,00	29,69	1M	52
28/05/2020	-1,01%	-0,30	29,50	29,98	29,30	29,98	227K	35
27/05/2020	3,62%	1,04	29,80	29,50	29,13	31,00	656K	29
26/05/2020	-2,64%	-0,78	28,76	30,29	28,76	30,29	622K	46
25/05/2020	3,65%	1,04	29,54	29,49	29,30	30,00	4M	18
22/05/2020	-5,63%	-1,70	28,50	29,11	28,50	29,50	1M	24
21/05/2020	3,46%	1,01	30,20	28,71	28,71	30,50	109K	19
20/05/2020	1,18%	0,34	29,19	29,39	28,71	29,98	302K	68
19/05/2020	-6,60%	-2,04	28,85	30,01	28,68	30,05	2M	64
18/05/2020	10,32%	2,89	30,89	29,84	29,00	30,89	234K	24
15/05/2020	1,49%	0,41	28,00	27,90	27,90	28,23	84K	16
14/05/2020	0,00%	0,00	27,59	27,10	27,10	27,79	63K	20
13/05/2020	2,07%	0,56	27,59	27,37	26,31	27,95	596K	80
12/05/2020	-6,83%	-1,98	27,03	29,88	27,03	29,88	632K	108
11/05/2020	-6,42%	-1,99	29,01	31,00	29,01	31,00	73K	15
08/05/2020	1,64%	0,50	31,00	29,75	29,71	31,79	8M	90
07/05/2020	-0,29%	-0,09	30,50	31,89	29,43	31,89	108K	20
06/05/2020	5,88%	1,70	30,59	28,41	28,19	30,59	565K	26
05/05/2020	3,22%	0,90	28,89	28,00	28,00	29,80	916K	73
04/05/2020	-3,45%	-1,00	27,99	27,90	27,50	28,00	165K	35
30/04/2020	3,46%	0,97	28,99	28,26	26,50	29,00	7M	116
29/04/2020	-1,68%	-0,48	28,02	29,17	28,02	29,93	19M	135
28/04/2020	-0,59%	-0,17	28,50	29,00	28,50	31,30	3M	59
27/04/2020	-1,14%	-0,33	28,67	29,00	28,47	29,84	202K	22
24/04/2020	-1,69%	-0,50	29,00	29,99	26,51	30,00	1M	75
23/04/2020	-2,32%	-0,70	29,50	30,20	29,50	30,20	243K	57
22/04/2020	5,48%	1,57	30,20	29,99	29,41	30,48	248K	46
20/04/2020	-3,44%	-1,02	28,63	28,61	28,60	30,05	754K	44
17/04/2020	1,19%	0,35	29,65	31,00	29,31	31,00	5M	261
16/04/2020	-1,68%	-0,50	29,30	29,99	29,30	32,00	7M	119
15/04/2020	2,76%	0,80	29,80	29,00	29,00	30,68	65K	18
14/04/2020	2,58%	0,73	29,00	28,98	28,98	30,17	430K	58
13/04/2020	-5,77%	-1,73	28,27	29,50	28,25	30,00	657K	186
09/04/2020	-11,45%	-3,88	30,00	32,00	30,00	32,28	816K	51
08/04/2020	12,15%	3,67	33,88	30,88	30,88	33,88	35K	6
07/04/2020	2,37%	0,70	30,21	30,78	30,00	31,10	331K	64
06/04/2020	-1,63%	-0,49	29,51	30,99	29,51	31,50	118K	18
03/04/2020	7,10%	1,99	30,00	27,30	27,00	30,00	656K	65
02/04/2020	-1,09%	-0,31	28,01	28,99	28,00	29,00	298K	55
01/04/2020	-0,39%	-0,11	28,32	27,80	27,61	28,55	601K	74
31/03/2020	-5,23%	-1,57	28,43	30,90	28,43	30,90	2M	70
30/03/2020	2,74%	0,80	30,00	29,20	29,20	30,42	173K	29
27/03/2020	-1,02%	-0,30	29,20	29,20	28,00	29,29	391K	50
26/03/2020	1,72%	0,50	29,50	30,54	29,50	30,90	212K	43
25/03/2020	3,57%	1,00	29,00	27,50	27,50	32,29	1M	160
24/03/2020	2,56%	0,70	28,00	27,90	27,79	29,30	13M	92
23/03/2020	-2,50%	-0,70	27,30	27,97	26,50	27,99	10M	106
20/03/2020	-1,75%	-0,50	28,00	29,50	26,15	29,63	3M	115
19/03/2020	4,01%	1,10	28,50	28,50	26,80	30,50	10M	124
18/03/2020	-11,61%	-3,60	27,40	30,00	26,99	30,31	8M	206
17/03/2020	-	-	31,00	31,01	30,10	32,00	8M	292

Date,Open,High,Low,Close,Volume
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
13-Jul-20,43.81,45.00,43.12,43.87,720376
10-Jul-20,40.76,43.88,40.76,43.88,1213573
09-Jul-20,41.00,41.43,40.10,41.35,267806
08-Jul-20,40.45,41.89,40.45,41.10,1806713
07-Jul-20,39.98,39.98,38.19,39.51,889548
06-Jul-20,39.55,40.55,38.58,40.19,1102503
03-Jul-20,37.93,37.93,36.00,37.60,1787218
02-Jul-20,36.80,39.01,36.55,36.98,959334
01-Jul-20,35.80,37.25,35.59,36.49,868571
30-Jun-20,34.27,36.18,33.61,35.59,4928729
29-Jun-20,31.73,33.49,31.70,33.47,778619
26-Jun-20,32.31,32.31,31.50,31.50,127575
25-Jun-20,33.44,33.45,32.30,32.30,163402
24-Jun-20,33.35,33.35,32.35,32.45,951577
23-Jun-20,33.99,33.99,33.02,33.35,1133997
22-Jun-20,32.50,33.47,32.11,32.40,3305516
19-Jun-20,29.85,32.39,29.56,32.00,3184959
18-Jun-20,30.00,30.09,29.54,29.54,872495
17-Jun-20,30.10,30.60,29.90,29.90,1116766
16-Jun-20,29.80,30.40,29.74,29.89,2432884
15-Jun-20,29.23,30.45,28.98,29.48,3392344
12-Jun-20,29.16,29.51,29.11,29.50,1175257
10-Jun-20,30.07,30.35,30.00,30.00,6922311
09-Jun-20,30.00,30.24,29.99,30.00,896473
08-Jun-20,30.01,30.45,29.81,30.25,2170551
05-Jun-20,30.10,30.50,29.77,30.05,2583341
04-Jun-20,30.98,31.97,29.75,29.75,2534277
03-Jun-20,31.00,32.39,30.89,30.99,1075378
02-Jun-20,29.50,30.50,28.85,29.97,8065843
01-Jun-20,29.49,29.49,29.05,29.30,2465711
29-May-20,29.20,29.69,29.00,29.50,1379283
28-May-20,29.98,29.98,29.30,29.50,227369
27-May-20,29.50,31.00,29.13,29.80,655806
26-May-20,30.29,30.29,28.76,28.76,622230
25-May-20,29.49,30.00,29.30,29.54,3681498
22-May-20,29.11,29.50,28.50,28.50,1307209
21-May-20,28.71,30.50,28.71,30.20,109420
20-May-20,29.39,29.98,28.71,29.19,302391
19-May-20,30.01,30.05,28.68,28.85,1793738
18-May-20,29.84,30.89,29.00,30.89,233858
15-May-20,27.90,28.23,27.90,28.00,84036
14-May-20,27.10,27.79,27.10,27.59,63337
13-May-20,27.37,27.95,26.31,27.59,596028
12-May-20,29.88,29.88,27.03,27.03,631774
11-May-20,31.00,31.00,29.01,29.01,72886
08-May-20,29.75,31.79,29.71,31.00,7703873
07-May-20,31.89,31.89,29.43,30.50,108034
06-May-20,28.41,30.59,28.19,30.59,564945
05-May-20,28.00,29.80,28.00,28.89,915889
04-May-20,27.90,28.00,27.50,27.99,164615
30-Apr-20,28.26,29.00,26.50,28.99,6840327
29-Apr-20,29.17,29.93,28.02,28.02,18608567
28-Apr-20,29.00,31.30,28.50,28.50,3149916
27-Apr-20,29.00,29.84,28.47,28.67,202300
24-Apr-20,29.99,30.00,26.51,29.00,1331574
23-Apr-20,30.20,30.20,29.50,29.50,242575
22-Apr-20,29.99,30.48,29.41,30.20,248257
20-Apr-20,28.61,30.05,28.60,28.63,753549
17-Apr-20,31.00,31.00,29.31,29.65,5428705
16-Apr-20,29.99,32.00,29.30,29.30,6677322
15-Apr-20,29.00,30.68,29.00,29.80,65299
14-Apr-20,28.98,30.17,28.98,29.00,430449
13-Apr-20,29.50,30.00,28.25,28.27,657171
09-Apr-20,32.00,32.28,30.00,30.00,816494
08-Apr-20,30.88,33.88,30.88,33.88,34576
07-Apr-20,30.78,31.10,30.00,30.21,330508
06-Apr-20,30.99,31.50,29.51,29.51,117652
03-Apr-20,27.30,30.00,27.00,30.00,656015
02-Apr-20,28.99,29.00,28.00,28.01,298229
01-Apr-20,27.80,28.55,27.61,28.32,600949
31-Mar-20,30.90,30.90,28.43,28.43,2024828
30-Mar-20,29.20,30.42,29.20,30.00,173412
27-Mar-20,29.20,29.29,28.00,29.20,390719
26-Mar-20,30.54,30.90,29.50,29.50,211563
25-Mar-20,27.50,32.29,27.50,29.00,1198553
24-Mar-20,27.90,29.30,27.79,28.00,12639885
23-Mar-20,27.97,27.99,26.50,27.30,9982673
20-Mar-20,29.50,29.63,26.15,28.00,2612669
19-Mar-20,28.50,30.50,26.80,28.50,9590339
18-Mar-20,30.00,30.31,26.99,27.40,8346624
17-Mar-20,31.01,32.00,30.10,31.00,7524630

*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...