Cotações Históricas WEED
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 34,7213 | 0,36 | 1,06% | 35,48 | 35,48 | 33,84 | 18.921 |
30 Mai 2024 | 34,3569 | 0,43 | 1,26% | 33,32 | 34,91 | 33,32 | 11.229 |
29 Mai 2024 | 33,93 | -0,72 | -2,07% | 34,23 | 34,50 | 33,67 | 9.809 |
28 Mai 2024 | 34,6472 | -0,53 | -1,50% | 35,32 | 35,32 | 34,465 | 5.568 |
24 Mai 2024 | 35,1756 | -0,64 | -1,77% | 35,75 | 36,59 | 35,15 | 11.734 |
23 Mai 2024 | 35,8107 | -2,74 | -7,10% | 38,98 | 38,98 | 35,8107 | 2.755 |
22 Mai 2024 | 38,5486 | -1,32 | -3,32% | 39,12 | 39,85 | 38,5486 | 20.825 |
21 Mai 2024 | 39,8707 | 0,30 | 0,77% | 40,655 | 40,655 | 38,71 | 9.042 |
20 Mai 2024 | 39,568 | -2,60 | -6,17% | 42,21 | 42,21 | 39,568 | 8.842 |
17 Mai 2024 | 42,1683 | -1,04 | -2,40% | 43,00 | 43,81 | 41,5903 | 9.225 |
16 Mai 2024 | 43,2063 | 1,35 | 3,24% | 42,37 | 45,0492 | 42,37 | 18.012 |
15 Mai 2024 | 41,8518 | -0,60 | -1,42% | 42,77 | 42,77 | 41,52 | 5.542 |
14 Mai 2024 | 42,4566 | 1,27 | 3,09% | 41,38 | 42,4566 | 40,5208 | 4.112 |
13 Mai 2024 | 41,1847 | 0,85 | 2,12% | 41,02 | 41,1847 | 39,635 | 2.768 |
10 Mai 2024 | 40,33 | -0,18 | -0,44% | 40,93 | 40,93 | 38,51 | 19.771 |
09 Mai 2024 | 40,51 | 1,54 | 3,94% | 39,68 | 40,51 | 39,58 | 9.394 |
08 Mai 2024 | 38,9746 | 0,52 | 1,35% | 38,28 | 39,27 | 37,72 | 19.152 |
07 Mai 2024 | 38,4561 | -2,65 | -6,44% | 40,70 | 41,60 | 38,4561 | 6.021 |
06 Mai 2024 | 41,1011 | -0,83 | -1,97% | 42,13 | 42,285 | 41,1011 | 8.726 |
03 Mai 2024 | 41,9266 | -0,29 | -0,68% | 43,52 | 43,52 | 41,0993 | 11.145 |
02 Mai 2024 | 42,2151 | 0,45 | 1,07% | 42,61 | 43,50 | 41,20 | 7.692 |
01 Mai 2024 | 41,77 | -6,71 | -13,84% | 49,58 | 49,58 | 41,495 | 26.957 |
30 Abr 2024 | 48,4794 | 9,62 | 24,75% | 37,86 | 48,78 | 37,86 | 41.137 |
29 Abr 2024 | 38,8612 | 0,86 | 2,26% | 38,41 | 38,8612 | 36,665 | 11.547 |
26 Abr 2024 | 38,0012 | 1,38 | 3,78% | 36,60 | 38,0012 | 36,50 | 19.071 |
25 Abr 2024 | 36,6169 | -2,07 | -5,36% | 39,08 | 39,08 | 36,535 | 4.522 |
24 Abr 2024 | 38,6911 | 0,70 | 1,85% | 37,40 | 38,6911 | 37,3401 | 10.573 |
23 Abr 2024 | 37,99 | 1,02 | 2,76% | 37,15 | 38,44 | 37,15 | 10.469 |
22 Abr 2024 | 36,97 | -1,64 | -4,25% | 38,73 | 38,73 | 36,97 | 8.888 |
19 Abr 2024 | 38,61 | -1,06 | -2,68% | 40,39 | 40,39 | 38,61 | 5.226 |
18 Abr 2024 | 39,6746 | -1,02 | -2,51% | 41,10 | 41,1699 | 39,6746 | 6.715 |
17 Abr 2024 | 40,6941 | 2,42 | 6,32% | 38,35 | 40,88 | 38,19 | 11.212 |
16 Abr 2024 | 38,2752 | -0,06 | -0,17% | 38,03 | 38,2752 | 36,81 | 11.133 |
15 Abr 2024 | 38,34 | 0,39 | 1,03% | 39,37 | 39,37 | 37,375 | 13.248 |
12 Abr 2024 | 37,9501 | -4,16 | -9,88% | 41,98 | 42,36 | 37,82 | 9.552 |
11 Abr 2024 | 42,1099 | -0,35 | -0,83% | 41,75 | 42,36 | 40,35 | 9.993 |
10 Abr 2024 | 42,4639 | -0,79 | -1,83% | 43,24 | 43,24 | 41,97 | 7.873 |
09 Abr 2024 | 43,2556 | -0,35 | -0,81% | 44,37 | 44,37 | 40,11 | 12.074 |
08 Abr 2024 | 43,6091 | 0,06 | 0,14% | 43,55 | 44,07 | 43,1684 | 12.734 |
05 Abr 2024 | 43,55 | 2,38 | 5,78% | 41,20 | 43,55 | 41,20 | 12.752 |
04 Abr 2024 | 41,17 | -4,29 | -9,44% | 46,02 | 47,2799 | 40,23 | 17.783 |
03 Abr 2024 | 45,46 | 1,18 | 2,67% | 44,81 | 45,46 | 43,295 | 15.476 |
02 Abr 2024 | 44,2776 | -0,71 | -1,57% | 45,77 | 45,77 | 43,75 | 17.823 |
01 Abr 2024 | 44,9847 | 1,21 | 2,75% | 43,13 | 44,9847 | 43,13 | 17.392 |
28 Mar 2024 | 43,7791 | -0,74 | -1,66% | 45,36 | 45,36 | 43,4101 | 17.608 |
27 Mar 2024 | 44,5184 | 3,35 | 8,12% | 41,99 | 44,5184 | 40,9299 | 14.361 |
26 Mar 2024 | 41,1734 | 0,84 | 2,09% | 39,78 | 41,35 | 39,78 | 11.148 |
25 Mar 2024 | 40,3291 | -1,90 | -4,49% | 42,80 | 43,10 | 40,06 | 9.295 |
22 Mar 2024 | 42,2251 | -0,54 | -1,27% | 42,48 | 43,64 | 41,955 | 13.317 |
21 Mar 2024 | 42,7672 | 3,39 | 8,60% | 39,53 | 42,7672 | 38,5601 | 9.244 |
20 Mar 2024 | 39,3788 | -0,70 | -1,75% | 39,75 | 40,0271 | 39,3788 | 13.154 |
19 Mar 2024 | 40,08 | -0,98 | -2,38% | 41,72 | 41,72 | 39,5901 | 5.404 |
18 Mar 2024 | 41,0584 | 2,23 | 5,74% | 39,51 | 41,0584 | 39,50 | 15.239 |
15 Mar 2024 | 38,83 | 5,38 | 16,09% | 33,99 | 38,85 | 33,99 | 10.247 |
14 Mar 2024 | 33,4475 | 0,17 | 0,50% | 33,90 | 33,9799 | 33,24 | 1.862 |
13 Mar 2024 | 33,28 | 1,31 | 4,11% | 32,29 | 33,61 | 32,29 | 2.862 |
12 Mar 2024 | 31,9656 | -0,24 | -0,75% | 32,73 | 33,07 | 31,75 | 5.556 |
11 Mar 2024 | 32,207 | -2,55 | -7,34% | 34,75 | 34,75 | 32,00 | 7.533 |
08 Mar 2024 | 34,7599 | 1,09 | 3,24% | 34,02 | 35,065 | 34,02 | 9.159 |
07 Mar 2024 | 33,67 | -0,95 | -2,74% | 34,98 | 34,98 | 33,28 | 9.165 |
06 Mar 2024 | 34,6199 | -2,33 | -6,29% | 37,37 | 37,37 | 34,48 | 7.677 |
05 Mar 2024 | 36,9453 | 0,05 | 0,14% | 36,91 | 37,91 | 35,82 | 11.469 |