Cotações Históricas WENS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Jul 2024 | 7,1803 | -0,01 | -0,18% | 7,1827 | 7,2058 | 7,1397 | 175.352 |
15 Jul 2024 | 7,1931 | 0,07 | 0,96% | 7,1326 | 7,2004 | 7,1326 | 52.435 |
12 Jul 2024 | 7,1246 | 0,03 | 0,39% | 7,1347 | 7,1603 | 7,0971 | 131.633 |
11 Jul 2024 | 7,0971 | 0,06 | 0,83% | 7,0599 | 7,1143 | 7,0353 | 78.901 |
10 Jul 2024 | 7,0385 | 0,00 | -0,05% | 6,9799 | 7,0385 | 6,9769 | 24.625 |
09 Jul 2024 | 7,0422 | -0,02 | -0,24% | 7,0563 | 7,0563 | 6,991 | 22.266 |
08 Jul 2024 | 7,0592 | -0,08 | -1,09% | 7,1073 | 7,1146 | 7,0592 | 15.663 |
05 Jul 2024 | 7,1369 | -0,12 | -1,67% | 7,2507 | 7,2537 | 7,1218 | 40.752 |
04 Jul 2024 | 7,2579 | 0,06 | 0,83% | 7,1956 | 7,258 | 7,1956 | 46.720 |
03 Jul 2024 | 7,1985 | 0,03 | 0,45% | 7,1694 | 7,2109 | 7,1673 | 43.797 |
02 Jul 2024 | 7,1663 | 0,04 | 0,50% | 7,1399 | 7,21 | 7,1291 | 231.027 |
01 Jul 2024 | 7,1304 | 0,00 | 0,03% | 7,1685 | 7,1844 | 7,1298 | 19.788 |
28 Jun 2024 | 7,1283 | 0,05 | 0,70% | 7,1428 | 7,1676 | 7,1145 | 30.965 |
27 Jun 2024 | 7,0789 | 0,04 | 0,56% | 7,083 | 7,1122 | 7,0789 | 26.206 |
26 Jun 2024 | 7,0395 | -0,06 | -0,84% | 7,147 | 7,147 | 7,0395 | 33.552 |
25 Jun 2024 | 7,0993 | 0,03 | 0,36% | 7,1303 | 7,1454 | 7,0767 | 68.123 |
24 Jun 2024 | 7,074 | 0,07 | 0,95% | 6,9535 | 7,074 | 6,9535 | 8.392 |
21 Jun 2024 | 7,0074 | 0,02 | 0,22% | 6,9922 | 7,0074 | 6,9688 | 147.759 |
20 Jun 2024 | 6,992 | 0,07 | 1,04% | 6,9174 | 6,992 | 6,9174 | 13.877 |
19 Jun 2024 | 6,9201 | -0,01 | -0,08% | 6,8953 | 6,9201 | 6,8929 | 60.237 |
18 Jun 2024 | 6,9254 | 0,07 | 1,09% | 6,8568 | 6,9563 | 6,8338 | 270.246 |
17 Jun 2024 | 6,8507 | 0,02 | 0,28% | 6,825 | 6,8513 | 6,8101 | 40.725 |
14 Jun 2024 | 6,8315 | -0,06 | -0,90% | 6,8916 | 6,90 | 6,8197 | 56.894 |
13 Jun 2024 | 6,8932 | -0,22 | -3,03% | 6,9628 | 6,9845 | 6,8883 | 41.427 |
12 Jun 2024 | 7,1084 | -0,01 | -0,10% | 7,16 | 7,1878 | 7,1084 | 22.035 |
11 Jun 2024 | 7,1153 | -0,05 | -0,76% | 7,16 | 7,173 | 7,1075 | 12.257 |
10 Jun 2024 | 7,1695 | 0,03 | 0,41% | 7,145 | 7,1695 | 7,145 | 24.217 |
07 Jun 2024 | 7,1405 | 0,00 | -0,01% | 7,1782 | 7,1866 | 7,10 | 25.516 |
06 Jun 2024 | 7,1412 | 0,04 | 0,49% | 7,1281 | 7,1494 | 7,1196 | 73.980 |
05 Jun 2024 | 7,1062 | 0,01 | 0,17% | 7,1302 | 7,1497 | 7,1043 | 474.862 |
04 Jun 2024 | 7,094 | -0,16 | -2,14% | 7,1805 | 7,1805 | 7,0429 | 47.861 |
03 Jun 2024 | 7,2491 | -0,05 | -0,64% | 7,4011 | 7,4108 | 7,2491 | 11.634 |
31 Mai 2024 | 7,2956 | 0,06 | 0,78% | 7,2396 | 7,30 | 7,2345 | 31.141 |
30 Mai 2024 | 7,2391 | 0,03 | 0,36% | 7,2008 | 7,2484 | 7,1941 | 18.992 |
29 Mai 2024 | 7,2134 | -0,11 | -1,50% | 7,3368 | 7,3387 | 7,2094 | 238.408 |
28 Mai 2024 | 7,3232 | 0,04 | 0,48% | 7,2898 | 7,3232 | 7,2731 | 53.057 |
27 Mai 2024 | 7,2879 | 0,01 | 0,19% | 7,2571 | 7,2879 | 7,2557 | 9.043 |
24 Mai 2024 | 7,2741 | -0,01 | -0,07% | 7,2397 | 7,2877 | 7,22 | 197.783 |
23 Mai 2024 | 7,2795 | -0,02 | -0,24% | 7,2925 | 7,3329 | 7,2795 | 30.710 |
22 Mai 2024 | 7,2967 | -0,16 | -2,08% | 7,3776 | 7,4041 | 7,29 | 52.518 |
21 Mai 2024 | 7,4518 | -0,01 | -0,15% | 7,416 | 7,4677 | 7,4056 | 36.065 |
20 Mai 2024 | 7,4631 | 0,05 | 0,66% | 7,4744 | 7,4892 | 7,4583 | 9.422 |
17 Mai 2024 | 7,414 | 0,02 | 0,28% | 7,3904 | 7,4254 | 7,37 | 87.308 |
16 Mai 2024 | 7,393 | 0,00 | 0,03% | 7,418 | 7,4206 | 7,35 | 13.067 |
15 Mai 2024 | 7,3907 | 0,00 | -0,03% | 7,4291 | 7,4419 | 7,3648 | 46.858 |
14 Mai 2024 | 7,3932 | -0,01 | -0,14% | 7,4184 | 7,425 | 7,3708 | 65.121 |
13 Mai 2024 | 7,4038 | -0,05 | -0,65% | 7,4051 | 7,4568 | 7,4006 | 79.288 |
10 Mai 2024 | 7,4521 | 0,03 | 0,38% | 7,477 | 7,4918 | 7,4365 | 6.956 |
09 Mai 2024 | 7,4238 | 0,07 | 0,89% | 7,3427 | 7,4364 | 7,3427 | 47.311 |
08 Mai 2024 | 7,3581 | 0,00 | 0,04% | 7,3353 | 7,3581 | 7,2901 | 54.009 |
07 Mai 2024 | 7,3549 | -0,04 | -0,48% | 7,3789 | 7,3808 | 7,3549 | 7.913 |
06 Mai 2024 | 7,3901 | 0,14 | 1,87% | 7,3225 | 7,4107 | 7,3225 | 71.430 |
03 Mai 2024 | 7,2545 | -0,03 | -0,44% | 7,2935 | 7,3059 | 7,229 | 187.340 |
02 Mai 2024 | 7,2866 | -0,15 | -2,03% | 7,2845 | 7,3127 | 7,2501 | 194.396 |
30 Abr 2024 | 7,4376 | -0,08 | -1,07% | 7,5278 | 7,5278 | 7,4236 | 9.660 |
29 Abr 2024 | 7,5181 | 0,07 | 0,88% | 7,5042 | 7,5407 | 7,50 | 67.591 |
26 Abr 2024 | 7,4522 | -0,05 | -0,65% | 7,5529 | 7,5648 | 7,45 | 137.569 |
25 Abr 2024 | 7,5006 | 0,02 | 0,32% | 7,5251 | 7,5518 | 7,4658 | 36.807 |
24 Abr 2024 | 7,4768 | 0,01 | 0,09% | 7,4983 | 7,5018 | 7,4684 | 52.305 |
23 Abr 2024 | 7,4701 | 0,04 | 0,50% | 7,4687 | 7,498 | 7,4327 | 86.843 |
22 Abr 2024 | 7,4328 | 0,03 | 0,35% | 7,4061 | 7,456 | 7,3756 | 334.422 |
19 Abr 2024 | 7,4066 | 0,03 | 0,34% | 7,3631 | 7,45 | 7,3121 | 143.071 |
18 Abr 2024 | 7,3815 | 0,01 | 0,09% | 7,3619 | 7,3822 | 7,3273 | 45.043 |