Cotações Históricas WINS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 5,9754 | -0,03 | -0,55% | 5,9387 | 6,0071 | 5,9266 | 22.900 |
01 Jul 2024 | 6,0083 | -0,03 | -0,48% | 6,0385 | 6,0385 | 5,9593 | 23.247 |
28 Jun 2024 | 6,0371 | 0,04 | 0,60% | 6,0133 | 6,0371 | 6,0133 | 2.029 |
27 Jun 2024 | 6,0011 | 0,00 | -0,03% | 5,9973 | 6,0214 | 5,9973 | 2.916 |
26 Jun 2024 | 6,0031 | -0,01 | -0,16% | 6,0248 | 6,0248 | 5,9895 | 29.590 |
25 Jun 2024 | 6,0126 | -0,08 | -1,32% | 6,0584 | 6,0584 | 6,0126 | 25.571 |
24 Jun 2024 | 6,0933 | 0,11 | 1,82% | 6,0029 | 6,0933 | 6,0029 | 68.222 |
21 Jun 2024 | 5,9846 | -0,08 | -1,33% | 6,0214 | 6,0214 | 5,9846 | 6.040 |
20 Jun 2024 | 6,0653 | 0,03 | 0,46% | 6,0312 | 6,0696 | 6,0312 | 25.980 |
19 Jun 2024 | 6,0374 | 0,02 | 0,35% | 6,0522 | 6,0801 | 6,0344 | 9.061 |
18 Jun 2024 | 6,0162 | 0,07 | 1,20% | 6,0162 | 6,0162 | 6,0162 | 0 |
17 Jun 2024 | 5,945 | -0,01 | -0,21% | 5,9646 | 5,9646 | 5,945 | 480 |
14 Jun 2024 | 5,9578 | -0,14 | -2,24% | 6,0393 | 6,0393 | 5,9578 | 120 |
13 Jun 2024 | 6,0945 | -0,09 | -1,52% | 6,0945 | 6,0945 | 6,0945 | 0 |
12 Jun 2024 | 6,1883 | 0,08 | 1,28% | 6,0841 | 6,1883 | 6,0841 | 120 |
11 Jun 2024 | 6,1103 | 0,07 | 1,13% | 6,1103 | 6,1103 | 6,1103 | 0 |
10 Jun 2024 | 6,0422 | -0,07 | -1,11% | 6,0422 | 6,0422 | 6,0422 | 4.000 |
07 Jun 2024 | 6,11 | -0,04 | -0,68% | 6,1283 | 6,1283 | 6,11 | 700 |
06 Jun 2024 | 6,1519 | 0,07 | 1,11% | 6,1524 | 6,1524 | 6,1519 | 888 |
05 Jun 2024 | 6,0845 | 0,02 | 0,28% | 6,0918 | 6,096 | 6,0803 | 1.408 |
04 Jun 2024 | 6,0676 | -0,03 | -0,56% | 6,1122 | 6,1311 | 6,0676 | 10.068 |
03 Jun 2024 | 6,1017 | 0,01 | 0,18% | 6,1716 | 6,1716 | 6,1017 | 1.490 |
31 Mai 2024 | 6,0905 | 0,05 | 0,84% | 6,0951 | 6,137 | 6,087 | 18.445 |
30 Mai 2024 | 6,0398 | -0,04 | -0,61% | 6,0398 | 6,0398 | 6,0398 | 0 |
29 Mai 2024 | 6,0766 | -0,11 | -1,70% | 6,1219 | 6,1221 | 6,0766 | 6.291 |
28 Mai 2024 | 6,1816 | -0,03 | -0,43% | 6,2296 | 6,2296 | 6,1735 | 2.774 |
27 Mai 2024 | 6,2085 | 0,05 | 0,76% | 6,2085 | 6,2085 | 6,2085 | 0 |
24 Mai 2024 | 6,1616 | 0,01 | 0,12% | 6,1602 | 6,1632 | 6,1602 | 750 |
23 Mai 2024 | 6,1543 | -0,01 | -0,24% | 6,2056 | 6,2382 | 6,1534 | 12.862 |
22 Mai 2024 | 6,169 | -0,04 | -0,57% | 6,1902 | 6,1977 | 6,1604 | 15.644 |
21 Mai 2024 | 6,2046 | -0,01 | -0,16% | 6,2047 | 6,2263 | 6,1763 | 36.035 |
20 Mai 2024 | 6,2143 | 0,03 | 0,48% | 6,2018 | 6,2144 | 6,2018 | 1.130 |
17 Mai 2024 | 6,1849 | -0,04 | -0,59% | 6,1849 | 6,1849 | 6,1849 | 0 |
16 Mai 2024 | 6,2214 | 0,04 | 0,58% | 6,2648 | 6,2648 | 6,1997 | 21.253 |
15 Mai 2024 | 6,1854 | -0,01 | -0,08% | 6,1961 | 6,1961 | 6,1766 | 6.900 |
14 Mai 2024 | 6,1904 | 0,00 | 0,02% | 6,1704 | 6,2064 | 6,1397 | 82.835 |
13 Mai 2024 | 6,1894 | -0,01 | -0,10% | 6,1951 | 6,2113 | 6,186 | 15.238 |
10 Mai 2024 | 6,1958 | 0,03 | 0,55% | 6,1966 | 6,1966 | 6,1958 | 19 |
09 Mai 2024 | 6,1622 | 0,07 | 1,20% | 6,1106 | 6,1622 | 6,11 | 336 |
08 Mai 2024 | 6,0889 | -0,04 | -0,63% | 6,1078 | 6,1078 | 6,0889 | 5.500 |
07 Mai 2024 | 6,1272 | 0,06 | 0,92% | 6,1151 | 6,1463 | 6,1151 | 4.578 |
06 Mai 2024 | 6,0714 | 0,09 | 1,44% | 6,0714 | 6,0714 | 6,0714 | 0 |
03 Mai 2024 | 5,9854 | 0,02 | 0,31% | 5,9854 | 5,9854 | 5,9854 | 1.345 |
02 Mai 2024 | 5,9672 | 0,01 | 0,10% | 5,9784 | 5,9784 | 5,9672 | 670 |
30 Abr 2024 | 5,9614 | -0,03 | -0,45% | 6,00 | 6,0047 | 5,9614 | 5.717 |
29 Abr 2024 | 5,9884 | 0,03 | 0,44% | 5,97 | 5,9884 | 5,97 | 11.635 |
26 Abr 2024 | 5,9619 | 0,03 | 0,46% | 5,9198 | 5,9619 | 5,9195 | 8.218 |
25 Abr 2024 | 5,9345 | 0,03 | 0,55% | 5,913 | 5,9517 | 5,912 | 58.108 |
24 Abr 2024 | 5,9022 | -0,03 | -0,50% | 5,9331 | 5,9331 | 5,9022 | 92.522 |
23 Abr 2024 | 5,9319 | 0,07 | 1,12% | 5,8626 | 5,9374 | 5,8626 | 6.089 |
22 Abr 2024 | 5,8661 | 0,06 | 1,06% | 5,8661 | 5,8661 | 5,8661 | 0 |
19 Abr 2024 | 5,8048 | -0,08 | -1,42% | 5,8159 | 5,8203 | 5,8048 | 9.305 |
18 Abr 2024 | 5,8884 | 0,01 | 0,22% | 5,8799 | 5,8884 | 5,8799 | 40 |
17 Abr 2024 | 5,8755 | 0,00 | 0,04% | 5,8755 | 5,8755 | 5,8755 | 0 |
16 Abr 2024 | 5,8732 | -0,13 | -2,09% | 5,8812 | 5,8812 | 5,8658 | 328 |
15 Abr 2024 | 5,9986 | -0,02 | -0,37% | 5,9891 | 6,0148 | 5,9891 | 3.561 |
12 Abr 2024 | 6,0209 | 0,04 | 0,65% | 6,0165 | 6,0209 | 6,0165 | 400 |
11 Abr 2024 | 5,982 | -0,13 | -2,11% | 6,014 | 6,014 | 5,97 | 13.800 |
10 Abr 2024 | 6,1108 | 0,01 | 0,15% | 6,0936 | 6,1108 | 6,0936 | 4.650 |
09 Abr 2024 | 6,1018 | 0,07 | 1,22% | 6,0679 | 6,1018 | 6,0679 | 65 |
08 Abr 2024 | 6,0284 | 0,01 | 0,21% | 6,0284 | 6,0284 | 6,0284 | 0 |
05 Abr 2024 | 6,0158 | -0,06 | -1,01% | 5,9865 | 6,0158 | 5,9865 | 4.515 |
04 Abr 2024 | 6,0774 | 0,10 | 1,63% | 6,0446 | 6,0939 | 5,80 | 11.770 |