Cotações Históricas WOLF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 24,12 | -0,99 | -3,94% | 25,42 | 25,42 | 23,87 | 2.497.230 |
09 Mai 2024 | 25,11 | 0,74 | 3,04% | 24,38 | 25,18 | 23,9807 | 2.177.670 |
08 Mai 2024 | 24,37 | 0,12 | 0,49% | 23,83 | 24,47 | 23,38 | 2.686.839 |
07 Mai 2024 | 24,25 | -1,69 | -6,52% | 26,22 | 26,25 | 24,20 | 3.220.892 |
06 Mai 2024 | 25,94 | 0,61 | 2,41% | 25,70 | 26,28 | 25,18 | 3.878.084 |
03 Mai 2024 | 25,33 | 1,77 | 7,51% | 24,49 | 25,68 | 24,2175 | 5.927.011 |
02 Mai 2024 | 23,56 | -2,55 | -9,77% | 23,22 | 24,06 | 20,63 | 18.412.469 |
01 Mai 2024 | 26,11 | -0,92 | -3,40% | 26,54 | 27,74 | 25,8925 | 4.459.445 |
30 Abr 2024 | 27,03 | -0,82 | -2,94% | 27,42 | 28,22 | 27,00 | 4.936.051 |
29 Abr 2024 | 27,85 | 1,60 | 6,10% | 26,29 | 27,92 | 26,26 | 4.717.831 |
26 Abr 2024 | 26,25 | 1,38 | 5,55% | 24,90 | 26,49 | 24,41 | 3.997.802 |
25 Abr 2024 | 24,87 | 0,39 | 1,59% | 24,67 | 25,02 | 23,77 | 3.128.278 |
24 Abr 2024 | 24,48 | 1,91 | 8,46% | 23,62 | 24,63 | 23,325 | 5.258.967 |
23 Abr 2024 | 22,57 | -1,37 | -5,72% | 23,48 | 24,7999 | 22,53 | 6.989.712 |
22 Abr 2024 | 23,94 | 1,76 | 7,94% | 22,35 | 25,33 | 21,85 | 14.571.855 |
19 Abr 2024 | 22,18 | -1,54 | -6,49% | 23,45 | 23,7099 | 22,16 | 5.945.199 |
18 Abr 2024 | 23,72 | -1,52 | -6,02% | 25,10 | 25,10 | 23,69 | 4.785.621 |
17 Abr 2024 | 25,24 | -0,20 | -0,79% | 25,59 | 26,225 | 25,16 | 3.724.246 |
16 Abr 2024 | 25,44 | -0,11 | -0,43% | 24,87 | 25,57 | 24,56 | 5.375.122 |
15 Abr 2024 | 25,55 | -0,70 | -2,67% | 26,50 | 26,80 | 25,17 | 3.624.737 |
12 Abr 2024 | 26,25 | -1,61 | -5,78% | 27,35 | 27,35 | 25,95 | 4.250.717 |
11 Abr 2024 | 27,86 | 0,46 | 1,68% | 27,27 | 28,095 | 26,51 | 2.982.516 |
10 Abr 2024 | 27,40 | -1,50 | -5,19% | 27,34 | 27,75 | 26,87 | 3.376.555 |
09 Abr 2024 | 28,90 | 2,06 | 7,68% | 27,03 | 28,90 | 26,97 | 4.567.982 |
08 Abr 2024 | 26,84 | 0,53 | 2,01% | 26,80 | 27,24 | 26,40 | 2.564.068 |
05 Abr 2024 | 26,31 | -0,76 | -2,81% | 26,74 | 26,86 | 25,83 | 2.887.057 |
04 Abr 2024 | 27,07 | 0,05 | 0,19% | 27,55 | 28,61 | 26,94 | 3.503.834 |
03 Abr 2024 | 27,02 | -0,73 | -2,63% | 26,72 | 27,09 | 25,963 | 4.275.745 |
02 Abr 2024 | 27,75 | -2,15 | -7,19% | 28,93 | 28,96 | 27,645 | 3.571.382 |
01 Abr 2024 | 29,90 | 0,40 | 1,36% | 29,75 | 30,67 | 29,55 | 3.102.523 |
28 Mar 2024 | 29,50 | 0,92 | 3,22% | 28,63 | 29,905 | 28,63 | 3.419.154 |
27 Mar 2024 | 28,58 | 1,65 | 6,13% | 27,27 | 28,88 | 27,23 | 3.326.556 |
26 Mar 2024 | 26,93 | -0,53 | -1,93% | 27,89 | 27,9647 | 26,88 | 2.466.235 |
25 Mar 2024 | 27,46 | 0,16 | 0,59% | 27,02 | 27,84 | 26,95 | 1.907.934 |
22 Mar 2024 | 27,30 | -0,68 | -2,43% | 27,55 | 27,8404 | 26,62 | 2.946.934 |
21 Mar 2024 | 27,98 | 0,74 | 2,72% | 27,75 | 30,1599 | 27,52 | 7.294.793 |
20 Mar 2024 | 27,24 | 2,42 | 9,75% | 24,92 | 27,30 | 24,4775 | 4.773.001 |
19 Mar 2024 | 24,82 | -0,23 | -0,92% | 24,57 | 25,02 | 24,12 | 4.706.695 |
18 Mar 2024 | 25,05 | -1,03 | -3,95% | 26,01 | 26,0166 | 24,73 | 4.197.393 |
15 Mar 2024 | 26,08 | 0,05 | 0,19% | 25,55 | 26,4299 | 25,54 | 4.596.304 |
14 Mar 2024 | 26,03 | -1,54 | -5,59% | 27,35 | 27,75 | 25,63 | 5.424.493 |
13 Mar 2024 | 27,57 | -1,39 | -4,80% | 28,36 | 29,22 | 27,47 | 3.094.969 |
12 Mar 2024 | 28,96 | 0,89 | 3,17% | 28,38 | 29,50 | 27,44 | 4.029.399 |
11 Mar 2024 | 28,07 | 0,09 | 0,32% | 27,75 | 28,98 | 27,41 | 3.161.099 |
08 Mar 2024 | 27,98 | -1,05 | -3,62% | 29,34 | 30,14 | 27,96 | 4.989.152 |
07 Mar 2024 | 29,03 | 1,32 | 4,76% | 27,80 | 29,39 | 27,77 | 5.290.577 |
06 Mar 2024 | 27,71 | 1,25 | 4,72% | 27,01 | 28,618 | 26,77 | 4.395.419 |
05 Mar 2024 | 26,46 | -1,00 | -3,64% | 26,96 | 27,37 | 26,10 | 3.697.316 |
04 Mar 2024 | 27,46 | -0,97 | -3,41% | 28,31 | 28,64 | 26,40 | 4.193.842 |
01 Mar 2024 | 28,43 | 2,41 | 9,26% | 26,17 | 29,23 | 25,80 | 8.136.086 |
29 Fev 2024 | 26,02 | 0,47 | 1,84% | 26,01 | 26,94 | 25,61 | 4.748.718 |
28 Fev 2024 | 25,55 | -0,42 | -1,62% | 25,39 | 26,13 | 25,06 | 2.556.702 |
27 Fev 2024 | 25,97 | 0,40 | 1,56% | 26,23 | 26,24 | 25,21 | 3.571.937 |
26 Fev 2024 | 25,57 | 1,80 | 7,57% | 23,77 | 25,745 | 23,54 | 5.226.659 |
23 Fev 2024 | 23,77 | -1,51 | -5,97% | 25,04 | 25,21 | 23,705 | 5.039.576 |
22 Fev 2024 | 25,28 | -0,17 | -0,67% | 26,47 | 26,51 | 25,24 | 3.143.254 |
21 Fev 2024 | 25,45 | 0,15 | 0,59% | 25,10 | 25,52 | 24,77 | 3.475.084 |
20 Fev 2024 | 25,30 | -1,59 | -5,91% | 26,64 | 26,64 | 25,24 | 5.843.690 |
16 Fev 2024 | 26,89 | -1,13 | -4,03% | 27,85 | 27,90 | 26,73 | 3.868.650 |
15 Fev 2024 | 28,02 | -0,54 | -1,89% | 29,10 | 29,10 | 27,92 | 3.715.204 |
14 Fev 2024 | 28,56 | 0,77 | 2,77% | 28,53 | 28,97 | 28,27 | 4.464.321 |
13 Fev 2024 | 27,79 | -1,97 | -6,62% | 28,555 | 28,9899 | 27,27 | 6.575.194 |
12 Fev 2024 | 29,76 | 0,74 | 2,55% | 29,00 | 30,87 | 28,86 | 3.588.539 |