Cotação atual, histórico e gráfico do papel: WTSP11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 03/05/2024 | 5,43% | 1,90 | 36,90 | 36,90 | 36,90 | 36,90 | 36 | 1 |
| 02/05/2024 | -5,41% | -2,00 | 35,00 | 36,90 | 35,00 | 36,90 | 736 | 2 |
| 26/04/2024 | 0,00% | 0,00 | 37,00 | 37,00 | 37,00 | 37,00 | 37 | 1 |
| 25/04/2024 | 3,35% | 1,20 | 37,00 | 37,00 | 37,00 | 37,00 | 37 | 1 |
| 15/04/2024 | 1,97% | 0,69 | 35,80 | 35,80 | 35,80 | 35,80 | 358 | 1 |
| 09/04/2024 | -2,20% | -0,79 | 35,11 | 35,11 | 35,11 | 35,11 | 35 | 1 |
| 08/04/2024 | 2,28% | 0,80 | 35,90 | 35,90 | 35,90 | 35,90 | 71 | 2 |
| 04/04/2024 | -2,23% | -0,80 | 35,10 | 35,90 | 35,10 | 35,90 | 211 | 2 |
| 03/04/2024 | 0,00% | 0,00 | 35,90 | 35,88 | 35,88 | 35,90 | 394 | 2 |
| 01/04/2024 | 0,00% | 0,00 | 35,90 | 35,90 | 35,90 | 35,90 | 215 | 2 |
| 28/03/2024 | -0,25% | -0,09 | 35,90 | 35,99 | 35,07 | 35,99 | 250 | 5 |
| 27/03/2024 | 1,38% | 0,49 | 35,99 | 36,00 | 35,99 | 36,00 | 71 | 2 |
| 25/03/2024 | -1,36% | -0,49 | 35,50 | 35,49 | 35,49 | 35,50 | 14K | 2 |
| 21/03/2024 | -0,17% | -0,06 | 35,99 | 35,99 | 35,99 | 35,99 | 35 | 1 |
| 19/03/2024 | -1,39% | -0,51 | 36,05 | 36,05 | 36,05 | 36,05 | 36 | 1 |
| 15/03/2024 | 4,46% | 1,56 | 36,56 | 36,56 | 36,56 | 36,56 | 36 | 1 |
| 14/03/2024 | 0,00% | 0,00 | 35,00 | 35,99 | 35,00 | 36,59 | 6K | 8 |
| 13/03/2024 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 165K | 100 |
| 12/03/2024 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 4K | 2 |
| 11/03/2024 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 30K | 20 |
| 08/03/2024 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 3K | 5 |
| 07/03/2024 | 1,01% | 0,35 | 35,00 | 35,00 | 35,00 | 35,00 | 35 | 1 |
| 06/03/2024 | -1,00% | -0,35 | 34,65 | 35,00 | 34,65 | 35,00 | 104 | 2 |
| 05/03/2024 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 4K | 2 |
| 04/03/2024 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 2K | 3 |
| 01/03/2024 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 2K | 2 |
| 29/02/2024 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 105 | 1 |
| 28/02/2024 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 840 | 2 |
| 27/02/2024 | 0,00% | 0,00 | 35,00 | 35,00 | 34,58 | 35,00 | 694 | 4 |
| 26/02/2024 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 665 | 3 |
| 23/02/2024 | 0,00% | 0,00 | 35,00 | 35,00 | 34,99 | 35,00 | 2K | 6 |
| 22/02/2024 | 0,00% | 0,00 | 35,00 | 35,00 | 33,91 | 35,00 | 2K | 4 |
| 21/02/2024 | -1,99% | -0,71 | 35,00 | 35,00 | 35,00 | 35,00 | 10K | 12 |
| 16/02/2024 | -3,22% | -1,19 | 35,71 | 35,71 | 35,71 | 35,71 | 71 | 1 |
| 15/02/2024 | 0,00% | 0,00 | 36,90 | 36,90 | 36,90 | 36,90 | 36 | 1 |
| 14/02/2024 | 0,03% | 0,01 | 36,90 | 36,89 | 36,89 | 36,90 | 2K | 2 |
| 09/02/2024 | 0,00% | 0,00 | 36,89 | 36,89 | 36,89 | 36,89 | 36 | 1 |
| 08/02/2024 | -0,03% | -0,01 | 36,89 | 36,89 | 36,89 | 36,89 | 1K | 2 |
| 07/02/2024 | 0,00% | 0,00 | 36,90 | 36,90 | 36,90 | 36,90 | 36 | 1 |
| 06/02/2024 | 0,00% | 0,00 | 36,90 | 36,90 | 36,90 | 36,90 | 36 | 1 |
| 31/01/2024 | -0,03% | -0,01 | 36,90 | 36,90 | 36,12 | 36,90 | 2K | 4 |
| 30/01/2024 | -0,03% | -0,01 | 36,91 | 36,92 | 36,91 | 36,92 | 221 | 4 |
| 29/01/2024 | 0,54% | 0,20 | 36,92 | 36,91 | 36,91 | 36,99 | 849 | 7 |
| 25/01/2024 | 1,66% | 0,60 | 36,72 | 36,88 | 36,72 | 36,90 | 552 | 7 |
| 24/01/2024 | 3,14% | 1,10 | 36,12 | 36,99 | 36,12 | 36,99 | 442 | 3 |
| 23/01/2024 | -5,33% | -1,97 | 35,02 | 35,02 | 35,02 | 35,02 | 35 | 1 |
| 22/01/2024 | 0,00% | 0,00 | 36,99 | 36,55 | 36,55 | 36,99 | 3K | 5 |
| 18/01/2024 | 0,19% | 0,07 | 36,99 | 36,99 | 36,99 | 36,99 | 2K | 1 |
| 17/01/2024 | -0,05% | -0,02 | 36,92 | 36,92 | 36,92 | 36,92 | 73 | 2 |
| 16/01/2024 | -0,16% | -0,06 | 36,94 | 36,50 | 36,50 | 36,94 | 438 | 3 |
| 15/01/2024 | 2,46% | 0,89 | 37,00 | 37,00 | 36,99 | 37,00 | 58K | 17 |
| 12/01/2024 | 0,73% | 0,26 | 36,11 | 35,42 | 34,58 | 36,11 | 537 | 4 |
| 11/01/2024 | 0,00% | 0,00 | 35,85 | 35,85 | 35,85 | 35,85 | 35 | 1 |
| 09/01/2024 | -0,03% | -0,01 | 35,85 | 35,85 | 35,85 | 35,85 | 537 | 2 |
| 08/01/2024 | -1,21% | -0,44 | 35,86 | 35,86 | 35,86 | 35,86 | 215 | 3 |
| 04/01/2024 | 0,55% | 0,20 | 36,30 | 36,55 | 36,10 | 37,00 | 2K | 8 |
| 03/01/2024 | -1,20% | -0,44 | 36,10 | 36,10 | 36,10 | 36,10 | 36 | 1 |
| 02/01/2024 | -0,03% | -0,01 | 36,54 | 36,55 | 36,54 | 36,55 | 402 | 2 |
| 28/12/2023 | -1,19% | -0,44 | 36,55 | 36,50 | 35,63 | 36,55 | 2K | 8 |
| 27/12/2023 | 0,03% | 0,01 | 36,99 | 37,00 | 36,99 | 37,00 | 2K | 3 |
| 26/12/2023 | 0,38% | 0,14 | 36,98 | 36,99 | 36,98 | 37,00 | 147K | 6 |
| 22/12/2023 | 15,05% | 4,82 | 36,84 | 35,00 | 35,00 | 36,84 | 2K | 9 |
| 20/12/2023 | 1,72% | 0,54 | 32,02 | 32,00 | 32,00 | 32,02 | 28K | 5 |
| 19/12/2023 | -1,66% | -0,53 | 31,48 | 32,02 | 31,48 | 32,02 | 19K | 15 |
| 18/12/2023 | 0,03% | 0,01 | 32,01 | 32,01 | 31,95 | 32,01 | 27K | 9 |
| 15/12/2023 | -3,00% | -0,99 | 32,00 | 33,10 | 32,00 | 33,10 | 14K | 6 |
| 14/12/2023 | 7,49% | 2,30 | 32,99 | 31,00 | 31,00 | 33,99 | 20K | 61 |
| 13/12/2023 | 2,23% | 0,67 | 30,69 | 30,29 | 30,29 | 30,69 | 60 | 2 |
| 12/12/2023 | -2,82% | -0,87 | 30,02 | 30,00 | 29,91 | 32,50 | 33K | 35 |
| 11/12/2023 | -6,39% | -2,11 | 30,89 | 33,00 | 30,01 | 33,00 | 25K | 38 |
| 08/12/2023 | -1,49% | -0,50 | 33,00 | 33,11 | 30,80 | 33,13 | 3K | 23 |
| 07/12/2023 | -1,47% | -0,50 | 33,50 | 33,50 | 33,50 | 33,50 | 6K | 8 |
| 06/12/2023 | 0,00% | 0,00 | 34,00 | 34,15 | 34,00 | 35,01 | 3K | 7 |
| 04/12/2023 | -5,53% | -1,99 | 34,00 | 36,00 | 34,00 | 36,00 | 27K | 6 |
| 01/12/2023 | 2,83% | 0,99 | 35,99 | 34,71 | 33,01 | 35,99 | 7K | 12 |
| 30/11/2023 | -5,41% | -2,00 | 35,00 | 35,00 | 35,00 | 35,00 | 20K | 27 |
| 07/11/2023 | 0,00% | 0,00 | 37,00 | 37,00 | 37,00 | 37,00 | 74 | 1 |
| 01/11/2023 | 2,78% | 1,00 | 37,00 | 37,00 | 37,00 | 37,00 | 7K | 6 |
| 24/10/2023 | - | - | 36,00 | 35,00 | 35,00 | 36,00 | 13K | 3 |
Date,Open,High,Low,Close,Volume
03-May-24,36.90,36.90,36.90,36.90,36
02-May-24,36.90,36.90,35.00,35.00,736
26-Apr-24,37.00,37.00,37.00,37.00,37
25-Apr-24,37.00,37.00,37.00,37.00,37
15-Apr-24,35.80,35.80,35.80,35.80,358
09-Apr-24,35.11,35.11,35.11,35.11,35
08-Apr-24,35.90,35.90,35.90,35.90,71
04-Apr-24,35.90,35.90,35.10,35.10,211
03-Apr-24,35.88,35.90,35.88,35.90,394
01-Apr-24,35.90,35.90,35.90,35.90,215
28-Mar-24,35.99,35.99,35.07,35.90,250
27-Mar-24,36.00,36.00,35.99,35.99,71
25-Mar-24,35.49,35.50,35.49,35.50,13699
21-Mar-24,35.99,35.99,35.99,35.99,35
19-Mar-24,36.05,36.05,36.05,36.05,36
15-Mar-24,36.56,36.56,36.56,36.56,36
14-Mar-24,35.99,36.59,35.00,35.00,6407
13-Mar-24,35.00,35.00,35.00,35.00,165340
12-Mar-24,35.00,35.00,35.00,35.00,3500
11-Mar-24,35.00,35.00,35.00,35.00,29785
08-Mar-24,35.00,35.00,35.00,35.00,3360
07-Mar-24,35.00,35.00,35.00,35.00,35
06-Mar-24,35.00,35.00,34.65,34.65,104
05-Mar-24,35.00,35.00,35.00,35.00,3500
04-Mar-24,35.00,35.00,35.00,35.00,1645
01-Mar-24,35.00,35.00,35.00,35.00,1750
29-Feb-24,35.00,35.00,35.00,35.00,105
28-Feb-24,35.00,35.00,35.00,35.00,840
27-Feb-24,35.00,35.00,34.58,35.00,694
26-Feb-24,35.00,35.00,35.00,35.00,665
23-Feb-24,35.00,35.00,34.99,35.00,1609
22-Feb-24,35.00,35.00,33.91,35.00,1993
21-Feb-24,35.00,35.00,35.00,35.00,10500
16-Feb-24,35.71,35.71,35.71,35.71,71
15-Feb-24,36.90,36.90,36.90,36.90,36
14-Feb-24,36.89,36.90,36.89,36.90,1512
09-Feb-24,36.89,36.89,36.89,36.89,36
08-Feb-24,36.89,36.89,36.89,36.89,1143
07-Feb-24,36.90,36.90,36.90,36.90,36
06-Feb-24,36.90,36.90,36.90,36.90,36
31-Jan-24,36.90,36.90,36.12,36.90,1837
30-Jan-24,36.92,36.92,36.91,36.91,221
29-Jan-24,36.91,36.99,36.91,36.92,849
25-Jan-24,36.88,36.90,36.72,36.72,552
24-Jan-24,36.99,36.99,36.12,36.12,442
23-Jan-24,35.02,35.02,35.02,35.02,35
22-Jan-24,36.55,36.99,36.55,36.99,3055
18-Jan-24,36.99,36.99,36.99,36.99,1849
17-Jan-24,36.92,36.92,36.92,36.92,73
16-Jan-24,36.50,36.94,36.50,36.94,438
15-Jan-24,37.00,37.00,36.99,37.00,58089
12-Jan-24,35.42,36.11,34.58,36.11,537
11-Jan-24,35.85,35.85,35.85,35.85,35
09-Jan-24,35.85,35.85,35.85,35.85,537
08-Jan-24,35.86,35.86,35.86,35.86,215
04-Jan-24,36.55,37.00,36.10,36.30,1647
03-Jan-24,36.10,36.10,36.10,36.10,36
02-Jan-24,36.55,36.55,36.54,36.54,402
28-Dec-23,36.50,36.55,35.63,36.55,2132
27-Dec-23,37.00,37.00,36.99,36.99,1627
26-Dec-23,36.99,37.00,36.98,36.98,147185
22-Dec-23,35.00,36.84,35.00,36.84,1509
20-Dec-23,32.00,32.02,32.00,32.02,27616
19-Dec-23,32.02,32.02,31.48,31.48,18644
18-Dec-23,32.01,32.01,31.95,32.01,26554
15-Dec-23,33.10,33.10,32.00,32.00,13811
14-Dec-23,31.00,33.99,31.00,32.99,19609
13-Dec-23,30.29,30.69,30.29,30.69,60
12-Dec-23,30.00,32.50,29.91,30.02,33194
11-Dec-23,33.00,33.00,30.01,30.89,25414
08-Dec-23,33.11,33.13,30.80,33.00,3153
07-Dec-23,33.50,33.50,33.50,33.50,5996
06-Dec-23,34.15,35.01,34.00,34.00,2888
04-Dec-23,36.00,36.00,34.00,34.00,27313
01-Dec-23,34.71,35.99,33.01,35.99,7173
30-Nov-23,35.00,35.00,35.00,35.00,20020
07-Nov-23,37.00,37.00,37.00,37.00,74
01-Nov-23,37.00,37.00,37.00,37.00,7104
24-Oct-23,35.00,36.00,35.00,36.00,12864
*exoneração de responsabilidade e termos de uso