Cotações Históricas WENS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 5,604 | 0,02 | 0,39% | 5,611 | 5,625 | 5,5925 | 38.110 |
26 Jun 2024 | 5,582 | -0,02 | -0,29% | 5,624 | 5,6355 | 5,563 | 85.978 |
25 Jun 2024 | 5,598 | 0,02 | 0,41% | 5,627 | 5,6345 | 5,5745 | 76.788 |
24 Jun 2024 | 5,575 | 0,04 | 0,72% | 5,501 | 5,589 | 5,496 | 54.169 |
21 Jun 2024 | 5,535 | 0,02 | 0,36% | 5,539 | 5,5495 | 5,506 | 18.938 |
20 Jun 2024 | 5,515 | 0,08 | 1,55% | 5,468 | 5,536 | 5,4265 | 57.535 |
19 Jun 2024 | 5,431 | -0,02 | -0,42% | 5,425 | 5,436 | 5,4105 | 73.005 |
18 Jun 2024 | 5,454 | 0,06 | 1,08% | 5,402 | 5,4975 | 5,3685 | 54.781 |
17 Jun 2024 | 5,3955 | -0,02 | -0,40% | 5,405 | 5,4145 | 5,376 | 69.411 |
14 Jun 2024 | 5,417 | 0,01 | 0,12% | 5,394 | 5,444 | 5,3815 | 212.250 |
13 Jun 2024 | 5,4105 | -0,13 | -2,39% | 5,455 | 5,513 | 5,3975 | 66.996 |
12 Jun 2024 | 5,543 | -0,06 | -1,06% | 5,622 | 5,6665 | 5,537 | 89.317 |
11 Jun 2024 | 5,6025 | -0,04 | -0,78% | 5,648 | 5,648 | 5,5585 | 35.156 |
10 Jun 2024 | 5,6465 | 0,03 | 0,61% | 5,614 | 5,65 | 5,602 | 48.751 |
07 Jun 2024 | 5,612 | 0,02 | 0,36% | 5,602 | 5,669 | 5,541 | 60.541 |
06 Jun 2024 | 5,592 | 0,03 | 0,49% | 5,575 | 5,5975 | 5,46 | 57.687 |
05 Jun 2024 | 5,565 | 0,01 | 0,23% | 5,574 | 5,592 | 5,5565 | 78.366 |
04 Jun 2024 | 5,552 | -0,12 | -2,12% | 5,641 | 5,641 | 5,5105 | 148.259 |
03 Jun 2024 | 5,672 | -0,06 | -0,99% | 5,818 | 5,818 | 5,646 | 108.809 |
31 Mai 2024 | 5,729 | 0,04 | 0,77% | 5,708 | 5,739 | 5,687 | 49.224 |
30 Mai 2024 | 5,685 | 0,01 | 0,15% | 5,652 | 5,74 | 5,652 | 49.730 |
29 Mai 2024 | 5,6765 | -0,05 | -0,92% | 5,752 | 5,757 | 5,6765 | 58.495 |
28 Mai 2024 | 5,729 | 0,03 | 0,48% | 5,716 | 5,7365 | 5,6915 | 135.624 |
24 Mai 2024 | 5,7015 | -0,03 | -0,45% | 5,679 | 5,735 | 5,679 | 48.193 |
23 Mai 2024 | 5,727 | -0,01 | -0,10% | 5,707 | 5,771 | 5,707 | 25.061 |
22 Mai 2024 | 5,733 | -0,13 | -2,20% | 5,793 | 5,8205 | 5,7145 | 175.342 |
21 Mai 2024 | 5,862 | -0,01 | -0,14% | 5,84 | 5,875 | 5,8205 | 150.805 |
20 Mai 2024 | 5,87 | 0,03 | 0,47% | 5,904 | 5,904 | 5,8595 | 64.593 |
17 Mai 2024 | 5,8425 | 0,00 | 0,04% | 5,827 | 5,857 | 5,8205 | 92.151 |
16 Mai 2024 | 5,84 | 0,00 | 0,06% | 5,826 | 5,862 | 5,8045 | 87.427 |
15 Mai 2024 | 5,8365 | -0,04 | -0,71% | 5,907 | 5,954 | 5,7765 | 210.547 |
14 Mai 2024 | 5,878 | -0,02 | -0,36% | 5,909 | 5,939 | 5,8595 | 83.809 |
13 Mai 2024 | 5,899 | -0,05 | -0,83% | 5,936 | 5,9455 | 5,897 | 66.604 |
10 Mai 2024 | 5,9485 | 0,02 | 0,35% | 5,976 | 5,9875 | 5,936 | 58.087 |
09 Mai 2024 | 5,928 | 0,04 | 0,66% | 5,888 | 5,956 | 5,8785 | 37.865 |
08 Mai 2024 | 5,889 | 0,02 | 0,26% | 5,88 | 5,8915 | 5,838 | 715.060 |
07 Mai 2024 | 5,874 | 0,11 | 1,85% | 5,882 | 5,887 | 5,8505 | 308.262 |
03 Mai 2024 | 5,7675 | -0,06 | -1,06% | 5,809 | 5,914 | 5,754 | 174.299 |
02 Mai 2024 | 5,829 | 0,04 | 0,67% | 5,815 | 5,857 | 5,787 | 101.661 |
01 Mai 2024 | 5,79 | -0,15 | -2,60% | 5,869 | 5,88 | 5,79 | 251.962 |
30 Abr 2024 | 5,9445 | -0,05 | -0,83% | 5,993 | 6,004 | 5,9325 | 68.134 |
29 Abr 2024 | 5,9945 | 0,01 | 0,13% | 5,984 | 6,019 | 5,975 | 112.171 |
26 Abr 2024 | 5,987 | -0,01 | -0,18% | 6,037 | 6,0435 | 5,972 | 394.784 |
25 Abr 2024 | 5,9975 | -0,02 | -0,35% | 6,043 | 6,043 | 5,962 | 100.323 |
24 Abr 2024 | 6,0185 | 0,01 | 0,12% | 6,019 | 6,0475 | 5,985 | 162.133 |
23 Abr 2024 | 6,0115 | -0,02 | -0,36% | 6,045 | 6,065 | 5,979 | 100.679 |
22 Abr 2024 | 6,033 | 0,06 | 1,07% | 5,971 | 6,047 | 5,963 | 203.242 |
19 Abr 2024 | 5,969 | 0,05 | 0,78% | 5,908 | 5,9925 | 5,8675 | 227.288 |
18 Abr 2024 | 5,923 | 0,00 | 0,02% | 5,897 | 5,9345 | 5,839 | 193.220 |
17 Abr 2024 | 5,922 | 0,00 | -0,03% | 5,923 | 5,962 | 5,9015 | 611.419 |
16 Abr 2024 | 5,924 | -0,09 | -1,52% | 5,988 | 5,988 | 5,883 | 862.506 |
15 Abr 2024 | 6,0155 | -0,13 | -2,06% | 6,06 | 6,0655 | 6,0085 | 329.475 |
12 Abr 2024 | 6,142 | 0,12 | 2,01% | 6,084 | 6,188 | 6,043 | 72.057 |
11 Abr 2024 | 6,021 | -0,03 | -0,41% | 6,094 | 6,109 | 6,003 | 99.939 |
10 Abr 2024 | 6,046 | 0,06 | 1,03% | 6,025 | 6,079 | 5,9795 | 244.816 |
09 Abr 2024 | 5,9845 | -0,04 | -0,62% | 6,019 | 6,0235 | 5,969 | 74.584 |
08 Abr 2024 | 6,022 | 0,01 | 0,12% | 6,016 | 6,0545 | 5,997 | 4.888.908 |
05 Abr 2024 | 6,015 | 0,02 | 0,42% | 5,991 | 6,0275 | 5,7075 | 73.384 |
04 Abr 2024 | 5,99 | 0,01 | 0,22% | 5,984 | 5,9965 | 5,953 | 81.771 |
03 Abr 2024 | 5,977 | 0,06 | 1,00% | 5,963 | 5,9925 | 5,9525 | 132.777 |
02 Abr 2024 | 5,918 | 0,13 | 2,24% | 5,93 | 5,965 | 5,8935 | 65.298 |