Cotações Históricas WTIU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 21,0788 | -0,35 | -1,63% | 21,14 | 21,7799 | 21,0788 | 1.867 |
20 Mai 2024 | 21,4279 | -0,51 | -2,34% | 22,01 | 22,01 | 21,26 | 1.439 |
17 Mai 2024 | 21,941 | 0,90 | 4,29% | 21,26 | 22,00 | 21,26 | 2.871 |
16 Mai 2024 | 21,039 | -0,24 | -1,11% | 21,02 | 21,17 | 21,02 | 5.512 |
15 Mai 2024 | 21,2745 | 0,06 | 0,27% | 21,00 | 21,3595 | 20,62 | 2.307 |
14 Mai 2024 | 21,218 | -0,13 | -0,60% | 21,26 | 21,26 | 20,75 | 1.260 |
13 Mai 2024 | 21,3453 | -0,42 | -1,93% | 21,96 | 21,96 | 21,21 | 1.063 |
10 Mai 2024 | 21,7663 | -0,48 | -2,18% | 22,32 | 22,32 | 21,57 | 1.543 |
09 Mai 2024 | 22,2503 | 0,60 | 2,75% | 22,16 | 22,2699 | 22,1528 | 459 |
08 Mai 2024 | 21,6552 | -0,14 | -0,62% | 21,33 | 21,7199 | 21,29 | 1.544 |
07 Mai 2024 | 21,7906 | -0,13 | -0,59% | 21,98 | 22,10 | 21,7906 | 1.713 |
06 Mai 2024 | 21,92 | 0,55 | 2,57% | 21,77 | 22,3391 | 21,76 | 2.846 |
03 Mai 2024 | 21,3718 | -0,12 | -0,57% | 21,61 | 21,61 | 20,7258 | 7.141 |
02 Mai 2024 | 21,4949 | 0,36 | 1,73% | 21,54 | 21,55 | 21,4949 | 1.055 |
01 Mai 2024 | 21,13 | -1,07 | -4,82% | 21,95 | 21,95 | 20,84 | 3.806 |
30 Abr 2024 | 22,20 | -2,54 | -10,26% | 24,28 | 24,3439 | 22,20 | 5.793 |
29 Abr 2024 | 24,7394 | 0,36 | 1,49% | 24,13 | 24,7801 | 24,13 | 7.173 |
26 Abr 2024 | 24,3753 | -0,53 | -2,13% | 24,35 | 24,45 | 23,56 | 3.870 |
25 Abr 2024 | 24,9061 | 0,22 | 0,91% | 24,50 | 25,115 | 24,10 | 5.901 |
24 Abr 2024 | 24,6824 | 0,10 | 0,42% | 24,32 | 24,6824 | 24,0999 | 7.117 |
23 Abr 2024 | 24,58 | 0,45 | 1,85% | 23,93 | 24,6699 | 23,49 | 7.487 |
22 Abr 2024 | 24,1341 | 0,53 | 2,25% | 23,36 | 24,55 | 22,97 | 11.097 |
19 Abr 2024 | 23,6033 | 0,71 | 3,11% | 23,13 | 24,14 | 23,085 | 13.400 |
18 Abr 2024 | 22,8912 | -0,46 | -1,96% | 23,43 | 23,60 | 22,58 | 5.446 |
17 Abr 2024 | 23,35 | -0,35 | -1,46% | 23,48 | 23,87 | 23,235 | 9.594 |
16 Abr 2024 | 23,6966 | -0,76 | -3,11% | 24,14 | 24,1917 | 23,11 | 10.818 |
15 Abr 2024 | 24,4565 | -0,67 | -2,67% | 25,50 | 25,72 | 24,29 | 49.653 |
12 Abr 2024 | 25,1272 | -1,07 | -4,10% | 26,87 | 27,27 | 24,86 | 18.931 |
11 Abr 2024 | 26,2009 | -0,16 | -0,61% | 26,53 | 26,53 | 25,2701 | 8.635 |
10 Abr 2024 | 26,3611 | 0,43 | 1,67% | 25,62 | 26,50 | 25,62 | 95.813 |
09 Abr 2024 | 25,9292 | -0,20 | -0,77% | 26,36 | 26,36 | 25,4747 | 68.944 |
08 Abr 2024 | 26,1293 | -0,57 | -2,14% | 26,66 | 26,66 | 25,81 | 21.962 |
05 Abr 2024 | 26,6994 | 0,93 | 3,61% | 26,15 | 26,89 | 25,75 | 12.391 |
04 Abr 2024 | 25,7699 | 0,01 | 0,03% | 25,85 | 26,065 | 25,60 | 13.765 |
03 Abr 2024 | 25,761 | 0,70 | 2,78% | 25,44 | 25,89 | 25,34 | 5.096 |
02 Abr 2024 | 25,0631 | 1,12 | 4,66% | 24,41 | 25,0631 | 24,32 | 5.702 |
01 Abr 2024 | 23,9465 | 0,64 | 2,76% | 23,40 | 24,10 | 22,9763 | 6.873 |
28 Mar 2024 | 23,3043 | 0,94 | 4,20% | 22,84 | 23,33 | 22,7299 | 9.999 |
27 Mar 2024 | 22,3654 | 0,45 | 2,06% | 21,78 | 22,3654 | 21,78 | 741 |
26 Mar 2024 | 21,9132 | -0,47 | -2,09% | 22,59 | 22,59 | 21,9132 | 3.152 |
25 Mar 2024 | 22,3811 | 0,46 | 2,12% | 22,25 | 22,8199 | 22,25 | 6.541 |
22 Mar 2024 | 21,9162 | -0,09 | -0,42% | 21,94 | 21,94 | 21,7878 | 1.089 |
21 Mar 2024 | 22,008 | 0,34 | 1,55% | 21,70 | 22,008 | 21,70 | 5.376 |
20 Mar 2024 | 21,6722 | -0,11 | -0,50% | 21,38 | 21,80 | 21,38 | 2.128 |
19 Mar 2024 | 21,7803 | 0,70 | 3,31% | 21,30 | 21,7803 | 21,30 | 3.643 |
18 Mar 2024 | 21,0833 | 0,08 | 0,38% | 21,21 | 21,21 | 21,0833 | 914 |
15 Mar 2024 | 21,0025 | 0,39 | 1,89% | 20,61 | 21,18 | 20,61 | 838 |
14 Mar 2024 | 20,6125 | 0,59 | 2,95% | 20,41 | 20,63 | 20,1399 | 16.386 |
13 Mar 2024 | 20,0224 | 1,05 | 5,51% | 19,51 | 20,0224 | 19,51 | 3.501 |
12 Mar 2024 | 18,9774 | -0,01 | -0,03% | 18,97 | 18,9774 | 18,81 | 149 |
11 Mar 2024 | 18,9828 | 0,55 | 2,98% | 18,41 | 18,9828 | 18,41 | 308 |
08 Mar 2024 | 18,4327 | 0,18 | 1,00% | 18,20 | 18,4327 | 18,20 | 1.568 |
07 Mar 2024 | 18,2504 | 0,54 | 3,07% | 18,02 | 18,2504 | 18,02 | 69 |
06 Mar 2024 | 17,7074 | 0,12 | 0,66% | 18,00 | 18,21 | 17,7074 | 1.641 |
05 Mar 2024 | 17,5909 | 0,29 | 1,68% | 17,35 | 17,5909 | 17,35 | 891 |
04 Mar 2024 | 17,3011 | -0,63 | -3,52% | 17,95 | 17,95 | 17,3011 | 339 |
01 Mar 2024 | 17,9324 | 0,61 | 3,53% | 17,94 | 18,02 | 17,9324 | 281 |
29 Fev 2024 | 17,3206 | 0,30 | 1,76% | 17,26 | 17,3206 | 17,26 | 22 |
28 Fev 2024 | 17,0209 | -0,27 | -1,57% | 17,35 | 17,35 | 17,0209 | 140 |
27 Fev 2024 | 17,2931 | -0,33 | -1,90% | 17,63 | 17,63 | 17,2931 | 134 |
26 Fev 2024 | 17,6277 | 0,27 | 1,58% | 17,14 | 17,80 | 17,00 | 473 |
23 Fev 2024 | 17,3536 | -0,23 | -1,33% | 16,81 | 17,3536 | 16,81 | 1.177 |
22 Fev 2024 | 17,5884 | 0,12 | 0,69% | 17,30 | 17,5884 | 17,30 | 76 |