Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas WBD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mai 2024 | 2,368 | 0,02 | 0,85% | 2,36 | 2,372 | 2,342 | 1.843.573 |
| 06 Mai 2024 | 2,348 | 0,02 | 0,86% | 2,32 | 2,358 | 2,31 | 942.377 |
| 03 Mai 2024 | 2,328 | 0,02 | 0,78% | 2,34 | 2,368 | 2,318 | 1.206.905 |
| 02 Mai 2024 | 2,31 | -0,06 | -2,45% | 2,362 | 2,38 | 2,304 | 2.014.066 |
| 30 Abr 2024 | 2,368 | -0,03 | -1,17% | 2,40 | 2,434 | 2,354 | 3.090.256 |
| 29 Abr 2024 | 2,396 | 0,13 | 5,55% | 2,306 | 2,40 | 2,286 | 5.583.149 |
| 26 Abr 2024 | 2,27 | 0,10 | 4,61% | 2,186 | 2,304 | 2,15 | 5.578.787 |
| 25 Abr 2024 | 2,17 | -0,03 | -1,18% | 2,196 | 2,212 | 2,144 | 1.650.613 |
| 24 Abr 2024 | 2,196 | -0,03 | -1,17% | 2,24 | 2,24 | 2,17 | 2.647.462 |
| 23 Abr 2024 | 2,222 | 0,04 | 2,02% | 2,176 | 2,226 | 2,162 | 1.849.154 |
| 22 Abr 2024 | 2,178 | -0,07 | -3,20% | 2,258 | 2,258 | 2,168 | 4.314.681 |
| 19 Abr 2024 | 2,25 | -0,02 | -0,88% | 2,26 | 2,262 | 2,22 | 2.063.800 |
| 18 Abr 2024 | 2,27 | 0,01 | 0,35% | 2,268 | 2,274 | 2,236 | 1.754.792 |
| 17 Abr 2024 | 2,262 | 0,02 | 0,98% | 2,25 | 2,274 | 2,238 | 1.685.946 |
| 16 Abr 2024 | 2,24 | -0,05 | -2,10% | 2,258 | 2,266 | 2,222 | 2.120.533 |
| 15 Abr 2024 | 2,288 | 0,02 | 0,70% | 2,282 | 2,316 | 2,27 | 1.510.905 |
| 12 Abr 2024 | 2,272 | 0,01 | 0,53% | 2,256 | 2,308 | 2,256 | 2.734.136 |
| 11 Abr 2024 | 2,26 | -0,03 | -1,40% | 2,292 | 2,336 | 2,234 | 3.238.471 |
| 10 Abr 2024 | 2,292 | 0,00 | 0,00% | 2,298 | 2,314 | 2,254 | 2.726.732 |
| 09 Abr 2024 | 2,292 | 0,02 | 0,70% | 2,29 | 2,292 | 2,266 | 1.716.709 |
| 08 Abr 2024 | 2,276 | 0,04 | 1,88% | 2,256 | 2,296 | 2,23 | 2.655.035 |
| 05 Abr 2024 | 2,234 | 0,00 | 0,09% | 2,216 | 2,264 | 2,212 | 2.425.015 |
| 04 Abr 2024 | 2,232 | 0,04 | 1,64% | 2,20 | 2,234 | 2,198 | 1.770.187 |
| 03 Abr 2024 | 2,196 | -0,01 | -0,27% | 2,20 | 2,222 | 2,188 | 2.053.659 |
| 02 Abr 2024 | 2,202 | -0,04 | -1,78% | 2,23 | 2,264 | 2,202 | 2.692.199 |
| 28 Mar 2024 | 2,242 | -0,01 | -0,44% | 2,25 | 2,278 | 2,238 | 1.617.999 |
| 27 Mar 2024 | 2,252 | -0,03 | -1,31% | 2,274 | 2,274 | 2,228 | 1.874.711 |
| 26 Mar 2024 | 2,282 | 0,04 | 1,69% | 2,246 | 2,286 | 2,238 | 3.826.149 |
| 25 Mar 2024 | 2,244 | -0,03 | -1,41% | 2,30 | 2,30 | 2,212 | 5.447.563 |
| 22 Mar 2024 | 2,276 | -0,15 | -6,03% | 2,218 | 2,318 | 2,184 | 67.475.982 |
| 21 Mar 2024 | 2,422 | -0,07 | -2,65% | 2,51 | 2,532 | 2,384 | 6.147.980 |
| 20 Mar 2024 | 2,488 | 0,07 | 3,07% | 2,428 | 2,51 | 2,404 | 4.307.252 |
| 19 Mar 2024 | 2,414 | 0,02 | 0,67% | 2,40 | 2,438 | 2,394 | 2.551.915 |
| 18 Mar 2024 | 2,398 | 0,04 | 1,61% | 2,368 | 2,418 | 2,358 | 3.673.941 |
| 15 Mar 2024 | 2,36 | -0,08 | -3,36% | 2,58 | 2,586 | 2,262 | 14.279.769 |
| 14 Mar 2024 | 2,442 | 0,05 | 1,92% | 2,40 | 2,478 | 2,37 | 4.585.189 |
| 13 Mar 2024 | 2,396 | 0,01 | 0,34% | 2,40 | 2,40 | 2,28 | 3.025.080 |
| 12 Mar 2024 | 2,388 | 0,02 | 1,02% | 2,36 | 2,396 | 2,346 | 2.581.332 |
| 11 Mar 2024 | 2,364 | 0,00 | 0,00% | 2,37 | 2,398 | 2,332 | 4.596.543 |
| 08 Mar 2024 | 2,364 | 0,09 | 3,87% | 2,28 | 2,38 | 2,272 | 7.722.627 |
| 07 Mar 2024 | 2,276 | 0,06 | 2,80% | 2,236 | 2,288 | 2,228 | 6.018.702 |
| 06 Mar 2024 | 2,214 | 0,02 | 0,82% | 2,174 | 2,232 | 2,16 | 4.833.143 |
| 05 Mar 2024 | 2,196 | 0,21 | 10,74% | 1,981 | 2,236 | 1,98 | 14.292.314 |
| 04 Mar 2024 | 1,983 | -0,01 | -0,60% | 1,996 | 2,00 | 1,971 | 1.199.618 |
| 01 Mar 2024 | 1,995 | 0,02 | 1,22% | 2,00 | 2,048 | 1,977 | 4.389.358 |
| 29 Fev 2024 | 1,971 | 0,07 | 3,46% | 1,904 | 1,971 | 1,887 | 2.811.370 |
| 28 Fev 2024 | 1,905 | 0,04 | 2,04% | 1,87 | 1,95 | 1,852 | 1.863.063 |
| 27 Fev 2024 | 1,867 | 0,02 | 1,08% | 1,85 | 1,874 | 1,832 | 3.311.100 |
| 26 Fev 2024 | 1,847 | -0,03 | -1,60% | 1,889 | 1,889 | 1,846 | 1.971.528 |
| 23 Fev 2024 | 1,877 | -0,02 | -0,90% | 1,886 | 1,89 | 1,87 | 1.709.802 |
| 22 Fev 2024 | 1,894 | 0,00 | -0,16% | 1,91 | 1,911 | 1,892 | 1.331.411 |
| 21 Fev 2024 | 1,897 | 0,00 | 0,16% | 1,891 | 1,909 | 1,889 | 985.104 |
| 20 Fev 2024 | 1,894 | -0,03 | -1,30% | 1,918 | 1,918 | 1,892 | 513.143 |
| 19 Fev 2024 | 1,919 | 0,02 | 0,79% | 1,913 | 1,919 | 1,886 | 619.436 |
| 16 Fev 2024 | 1,904 | 0,00 | -0,10% | 1,926 | 1,945 | 1,90 | 916.494 |
| 15 Fev 2024 | 1,906 | 0,01 | 0,42% | 1,91 | 1,91 | 1,888 | 635.717 |
| 14 Fev 2024 | 1,898 | 0,01 | 0,74% | 1,885 | 1,912 | 1,87 | 1.665.109 |
| 13 Fev 2024 | 1,884 | 0,01 | 0,75% | 1,874 | 1,943 | 1,852 | 2.208.776 |
| 12 Fev 2024 | 1,87 | 0,01 | 0,32% | 1,861 | 1,885 | 1,861 | 749.424 |
| 09 Fev 2024 | 1,864 | -0,03 | -1,32% | 1,881 | 1,889 | 1,856 | 871.662 |
| 08 Fev 2024 | 1,889 | -0,01 | -0,37% | 1,912 | 1,914 | 1,884 | 583.470 |
