Cotações Históricas WBLK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 34,32 | 0,31 | 0,91% | 34,41 | 34,48 | 34,185 | 350 |
13 Jun 2024 | 34,01 | 0,92 | 2,80% | 33,27 | 34,145 | 33,13 | 1.544 |
12 Jun 2024 | 33,085 | 2,58 | 8,44% | 32,37 | 33,575 | 32,37 | 796 |
11 Jun 2024 | 30,51 | -1,31 | -4,10% | 31,40 | 31,40 | 30,51 | 631 |
10 Jun 2024 | 31,815 | -1,22 | -3,68% | 31,52 | 31,835 | 31,195 | 296 |
07 Jun 2024 | 33,03 | 1,03 | 3,22% | 32,53 | 33,03 | 32,235 | 481 |
06 Jun 2024 | 32,00 | 1,30 | 4,23% | 31,00 | 32,00 | 30,795 | 1.110 |
05 Jun 2024 | 30,70 | 1,40 | 4,76% | 30,695 | 30,70 | 30,695 | 248 |
04 Jun 2024 | 29,305 | -0,55 | -1,83% | 28,93 | 29,65 | 28,93 | 205 |
03 Jun 2024 | 29,85 | -0,07 | -0,22% | 29,65 | 30,10 | 29,65 | 3.626 |
31 Mai 2024 | 29,915 | -0,24 | -0,78% | 29,94 | 29,94 | 29,915 | 41 |
30 Mai 2024 | 30,15 | -0,28 | -0,92% | 29,815 | 30,15 | 29,69 | 337 |
29 Mai 2024 | 30,43 | 0,00 | 0,00% | 30,43 | 30,43 | 30,43 | 0 |
28 Mai 2024 | 30,43 | 0,50 | 1,65% | 29,695 | 30,43 | 29,695 | 424 |
27 Mai 2024 | 29,935 | 0,00 | 0,00% | 29,935 | 29,935 | 29,935 | 0 |
24 Mai 2024 | 29,935 | -0,80 | -2,60% | 29,975 | 29,975 | 29,935 | 257 |
23 Mai 2024 | 30,735 | 0,39 | 1,29% | 30,70 | 30,77 | 30,68 | 258 |
22 Mai 2024 | 30,345 | -0,12 | -0,39% | 30,10 | 30,35 | 30,10 | 392 |
21 Mai 2024 | 30,465 | 1,79 | 6,24% | 30,84 | 30,86 | 30,465 | 1.444 |
20 Mai 2024 | 28,675 | -0,29 | -0,98% | 28,855 | 28,855 | 28,675 | 107 |
17 Mai 2024 | 28,96 | 0,84 | 2,99% | 28,96 | 28,96 | 28,96 | 73 |
16 Mai 2024 | 28,12 | 0,00 | 0,00% | 28,12 | 28,12 | 28,12 | 0 |
15 Mai 2024 | 28,12 | 0,47 | 1,70% | 27,60 | 28,12 | 27,60 | 312 |
14 Mai 2024 | 27,65 | -0,20 | -0,72% | 27,665 | 27,665 | 27,06 | 112 |
13 Mai 2024 | 27,85 | -1,25 | -4,28% | 27,62 | 27,85 | 27,37 | 1.212 |
10 Mai 2024 | 29,095 | 0,81 | 2,86% | 28,96 | 29,095 | 28,96 | 122 |
09 Mai 2024 | 28,285 | 0,48 | 1,74% | 28,465 | 28,465 | 28,285 | 30 |
08 Mai 2024 | 27,80 | -1,82 | -6,14% | 28,655 | 28,655 | 27,80 | 1.334 |
07 Mai 2024 | 29,62 | 0,29 | 0,97% | 29,745 | 29,745 | 29,62 | 56 |
06 Mai 2024 | 29,335 | 1,10 | 3,88% | 28,895 | 29,335 | 28,895 | 261 |
03 Mai 2024 | 28,24 | 0,24 | 0,88% | 28,24 | 28,24 | 28,24 | 70 |
02 Mai 2024 | 27,995 | -1,39 | -4,73% | 27,66 | 27,995 | 27,66 | 362 |
30 Abr 2024 | 29,385 | -0,46 | -1,52% | 29,385 | 29,385 | 29,385 | 57 |
29 Abr 2024 | 29,84 | -0,25 | -0,81% | 30,055 | 30,055 | 29,725 | 1.075 |
26 Abr 2024 | 30,085 | 0,00 | 0,00% | 30,085 | 30,085 | 30,085 | 0 |
25 Abr 2024 | 30,085 | -0,61 | -1,99% | 30,095 | 30,095 | 30,085 | 98 |
24 Abr 2024 | 30,695 | 0,31 | 1,02% | 31,12 | 31,12 | 30,695 | 1.088 |
23 Abr 2024 | 30,385 | 1,79 | 6,24% | 29,975 | 30,385 | 29,67 | 339 |
22 Abr 2024 | 28,60 | 0,31 | 1,08% | 28,60 | 28,60 | 28,60 | 20 |
19 Abr 2024 | 28,295 | 1,65 | 6,19% | 27,785 | 28,295 | 27,70 | 61 |
18 Abr 2024 | 26,645 | 0,05 | 0,21% | 26,695 | 26,695 | 26,645 | 30 |
17 Abr 2024 | 26,59 | -0,03 | -0,11% | 27,09 | 27,09 | 26,59 | 42 |
16 Abr 2024 | 26,62 | -1,78 | -6,27% | 27,155 | 27,205 | 26,62 | 531 |
15 Abr 2024 | 28,40 | -0,90 | -3,06% | 28,56 | 28,56 | 28,40 | 149 |
12 Abr 2024 | 29,295 | 0,75 | 2,61% | 29,65 | 29,875 | 29,295 | 570 |
11 Abr 2024 | 28,55 | -0,37 | -1,26% | 28,59 | 29,01 | 28,55 | 630 |
10 Abr 2024 | 28,915 | -0,14 | -0,46% | 29,545 | 29,545 | 28,365 | 497 |
09 Abr 2024 | 29,05 | -1,67 | -5,44% | 29,57 | 29,57 | 29,05 | 137 |
08 Abr 2024 | 30,72 | 0,79 | 2,64% | 30,185 | 31,055 | 30,185 | 1.031 |
05 Abr 2024 | 29,93 | -1,31 | -4,19% | 29,66 | 29,955 | 29,66 | 849 |
04 Abr 2024 | 31,24 | 0,27 | 0,87% | 31,515 | 31,515 | 31,235 | 692 |
03 Abr 2024 | 30,97 | -0,29 | -0,93% | 30,86 | 31,105 | 30,765 | 1.120 |
02 Abr 2024 | 31,26 | -3,39 | -9,78% | 32,59 | 32,59 | 30,715 | 1.576 |
28 Mar 2024 | 34,65 | 1,50 | 4,52% | 33,61 | 35,00 | 33,155 | 1.462 |
27 Mar 2024 | 33,15 | -0,46 | -1,35% | 33,455 | 33,455 | 32,495 | 270 |
26 Mar 2024 | 33,605 | 0,40 | 1,22% | 33,605 | 33,605 | 32,99 | 429 |
25 Mar 2024 | 33,20 | 1,56 | 4,91% | 32,23 | 33,20 | 32,23 | 514 |
22 Mar 2024 | 31,645 | -0,75 | -2,32% | 32,495 | 32,935 | 31,645 | 320 |
21 Mar 2024 | 32,395 | 1,79 | 5,85% | 32,30 | 33,12 | 32,005 | 2.730 |
20 Mar 2024 | 30,605 | 2,13 | 7,48% | 28,61 | 30,605 | 28,61 | 314 |
19 Mar 2024 | 28,475 | -1,51 | -5,02% | 28,625 | 28,675 | 28,03 | 346 |
18 Mar 2024 | 29,98 | 1,94 | 6,92% | 29,585 | 29,98 | 29,10 | 403 |