Cotações Históricas WDNA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Mai 2024 | 15,9425 | -0,03 | -0,17% | 16,02 | 16,02 | 15,90 | 417 |
24 Mai 2024 | 15,9704 | -0,02 | -0,11% | 15,9881 | 16,08 | 15,9704 | 119 |
23 Mai 2024 | 15,9881 | -0,34 | -2,07% | 16,41 | 16,41 | 15,9881 | 1.830 |
22 Mai 2024 | 16,3261 | 0,04 | 0,24% | 16,2871 | 16,3261 | 16,2871 | 511 |
21 Mai 2024 | 16,2871 | -0,10 | -0,63% | 16,3908 | 16,3908 | 16,2871 | 112 |
20 Mai 2024 | 16,3908 | -0,01 | -0,08% | 16,4034 | 16,43 | 16,3607 | 268 |
17 Mai 2024 | 16,4034 | -0,11 | -0,66% | 16,5131 | 16,5131 | 16,4034 | 27 |
16 Mai 2024 | 16,5131 | -0,11 | -0,68% | 16,626 | 16,626 | 16,5131 | 311 |
15 Mai 2024 | 16,626 | 0,18 | 1,10% | 16,57 | 16,65 | 16,56 | 5.306 |
14 Mai 2024 | 16,4446 | 0,16 | 0,97% | 16,2863 | 16,4446 | 16,2863 | 65 |
13 Mai 2024 | 16,2863 | 0,20 | 1,25% | 16,086 | 16,3848 | 16,086 | 293 |
10 Mai 2024 | 16,086 | -0,16 | -1,00% | 16,31 | 16,31 | 16,07 | 472 |
09 Mai 2024 | 16,2483 | 0,14 | 0,85% | 16,1116 | 16,2483 | 16,1116 | 53 |
08 Mai 2024 | 16,1116 | -0,17 | -1,07% | 16,2859 | 16,2859 | 16,1116 | 42 |
07 Mai 2024 | 16,2859 | 0,04 | 0,25% | 16,31 | 16,31 | 16,2279 | 682 |
06 Mai 2024 | 16,2452 | 0,01 | 0,09% | 16,31 | 16,31 | 16,2452 | 2.066 |
03 Mai 2024 | 16,2309 | 0,38 | 2,40% | 16,16 | 16,3518 | 16,16 | 501 |
02 Mai 2024 | 15,8508 | 0,18 | 1,14% | 15,6723 | 15,8508 | 15,6723 | 1.212 |
01 Mai 2024 | 15,6723 | 0,33 | 2,15% | 15,3428 | 15,6723 | 15,3428 | 90 |
30 Abr 2024 | 15,3428 | -0,27 | -1,71% | 15,49 | 15,49 | 15,3428 | 35 |
29 Abr 2024 | 15,6093 | 0,28 | 1,80% | 15,37 | 15,74 | 15,37 | 995 |
26 Abr 2024 | 15,3339 | 0,18 | 1,22% | 15,17 | 15,35 | 15,10 | 3.919 |
25 Abr 2024 | 15,1496 | -0,25 | -1,60% | 15,23 | 15,23 | 15,1496 | 312 |
24 Abr 2024 | 15,3961 | -0,11 | -0,73% | 15,5098 | 15,5098 | 15,37 | 52 |
23 Abr 2024 | 15,5098 | 0,22 | 1,42% | 15,2926 | 15,67 | 15,2926 | 950 |
22 Abr 2024 | 15,2926 | 0,20 | 1,32% | 15,19 | 15,4299 | 15,19 | 3.476 |
19 Abr 2024 | 15,0935 | -0,09 | -0,56% | 15,15 | 15,2299 | 15,0935 | 1.890 |
18 Abr 2024 | 15,1792 | -0,11 | -0,70% | 15,27 | 15,27 | 15,1792 | 450 |
17 Abr 2024 | 15,2869 | -0,12 | -0,77% | 15,48 | 15,48 | 15,28 | 2.176 |
16 Abr 2024 | 15,4048 | -0,18 | -1,13% | 15,5801 | 15,5801 | 15,3836 | 2.627 |
15 Abr 2024 | 15,5801 | -0,32 | -2,02% | 15,97 | 15,97 | 15,50 | 2.753 |
12 Abr 2024 | 15,9016 | -0,53 | -3,21% | 16,28 | 16,28 | 15,90 | 210 |
11 Abr 2024 | 16,429 | 0,03 | 0,20% | 16,38 | 16,429 | 16,36 | 728 |
10 Abr 2024 | 16,3966 | -0,37 | -2,23% | 16,44 | 16,44 | 16,33 | 520 |
09 Abr 2024 | 16,7711 | 0,23 | 1,36% | 16,5458 | 16,7711 | 16,5458 | 139 |
08 Abr 2024 | 16,5458 | 0,00 | -0,02% | 16,48 | 16,5665 | 16,48 | 985 |
05 Abr 2024 | 16,5486 | 0,08 | 0,46% | 16,40 | 16,65 | 16,37 | 1.053 |
04 Abr 2024 | 16,473 | -0,16 | -0,95% | 16,74 | 16,8101 | 16,44 | 2.517 |
03 Abr 2024 | 16,6316 | 0,09 | 0,55% | 16,54 | 16,6316 | 16,54 | 532 |
02 Abr 2024 | 16,5399 | -0,50 | -2,92% | 16,89 | 16,89 | 16,5399 | 1.039 |
01 Abr 2024 | 17,037 | -0,14 | -0,82% | 17,20 | 17,20 | 16,89 | 841 |
28 Mar 2024 | 17,178 | 0,04 | 0,22% | 17,23 | 17,23 | 17,178 | 156 |
27 Mar 2024 | 17,1402 | 0,40 | 2,39% | 16,74 | 17,1402 | 16,74 | 144 |
26 Mar 2024 | 16,74 | -0,04 | -0,22% | 16,79 | 16,79 | 16,74 | 899 |
25 Mar 2024 | 16,7775 | -0,06 | -0,36% | 16,67 | 16,8285 | 16,67 | 2.302 |
22 Mar 2024 | 16,8377 | -0,15 | -0,90% | 16,99 | 16,99 | 16,8377 | 1.399 |
21 Mar 2024 | 16,99 | 0,00 | 0,01% | 16,988 | 17,14 | 16,988 | 2.656 |
20 Mar 2024 | 16,988 | 0,24 | 1,45% | 16,7451 | 16,988 | 16,63 | 1.689 |
19 Mar 2024 | 16,7451 | 0,12 | 0,73% | 16,6238 | 16,76 | 16,58 | 2.110 |
18 Mar 2024 | 16,6238 | -0,12 | -0,71% | 16,89 | 16,89 | 16,59 | 2.246 |
15 Mar 2024 | 16,7429 | 0,16 | 0,94% | 16,5868 | 16,7429 | 16,24 | 6.008 |
14 Mar 2024 | 16,5868 | -0,28 | -1,65% | 16,90 | 16,90 | 16,48 | 5.644 |
13 Mar 2024 | 16,8657 | -0,02 | -0,11% | 16,84 | 16,95 | 16,84 | 910 |
12 Mar 2024 | 16,884 | -0,29 | -1,69% | 17,18 | 17,18 | 16,884 | 628 |
11 Mar 2024 | 17,1743 | -0,17 | -0,98% | 17,345 | 17,345 | 17,1743 | 530 |
08 Mar 2024 | 17,345 | -0,07 | -0,38% | 17,47 | 17,66 | 17,215 | 4.066 |
07 Mar 2024 | 17,4119 | 0,08 | 0,45% | 17,55 | 17,55 | 17,4119 | 1.537 |
06 Mar 2024 | 17,3331 | 0,18 | 1,05% | 17,28 | 17,34 | 17,28 | 451 |
05 Mar 2024 | 17,1534 | -0,21 | -1,22% | 17,48 | 17,48 | 17,1534 | 1.157 |
04 Mar 2024 | 17,366 | -0,30 | -1,68% | 17,77 | 17,77 | 17,3588 | 1.416 |
01 Mar 2024 | 17,6635 | 0,27 | 1,56% | 17,3915 | 17,83 | 17,3915 | 1.336 |
29 Fev 2024 | 17,3915 | -0,38 | -2,13% | 17,91 | 17,91 | 17,38 | 847 |