Cotações Históricas WIFRN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 7.717,43 | -18,02 | -0,23% | 7.649,47 | 7.726,52 | 7.643,44 | 0 |
25 Jul 2024 | 7.735,45 | 4,86 | 0,06% | 7.664,45 | 7.738,98 | 7.632,72 | 0 |
24 Jul 2024 | 7.730,59 | -72,19 | -0,93% | 7.808,73 | 7.808,73 | 7.710,86 | 0 |
23 Jul 2024 | 7.802,78 | 18,60 | 0,24% | 7.805,47 | 7.829,22 | 7.796,73 | 0 |
22 Jul 2024 | 7.784,18 | 1,64 | 0,02% | 7.757,79 | 7.814,16 | 7.756,60 | 0 |
19 Jul 2024 | 7.782,54 | -35,73 | -0,46% | 7.857,54 | 7.857,54 | 7.770,17 | 0 |
18 Jul 2024 | 7.818,27 | -37,92 | -0,48% | 7.834,48 | 7.912,56 | 7.814,26 | 0 |
17 Jul 2024 | 7.856,19 | -56,19 | -0,71% | 7.923,89 | 7.923,89 | 7.855,25 | 0 |
16 Jul 2024 | 7.912,38 | 67,70 | 0,86% | 7.845,38 | 7.919,14 | 7.825,13 | 0 |
15 Jul 2024 | 7.844,68 | 44,87 | 0,58% | 7.806,05 | 7.852,54 | 7.784,52 | 0 |
12 Jul 2024 | 7.799,81 | 43,49 | 0,56% | 7.750,48 | 7.810,92 | 7.738,32 | 0 |
11 Jul 2024 | 7.756,32 | 45,75 | 0,59% | 7.749,36 | 7.785,52 | 7.719,83 | 0 |
10 Jul 2024 | 7.710,57 | 4,58 | 0,06% | 7.693,92 | 7.714,15 | 7.692,13 | 0 |
09 Jul 2024 | 7.705,99 | 7,69 | 0,10% | 7.715,24 | 7.718,29 | 7.672,42 | 0 |
08 Jul 2024 | 7.698,30 | 5,88 | 0,08% | 7.713,64 | 7.740,99 | 7.695,77 | 0 |
05 Jul 2024 | 7.692,42 | -26,28 | -0,34% | 7.717,39 | 7.722,98 | 7.675,45 | 0 |
04 Jul 2024 | 7.718,70 | 2,55 | 0,03% | 7.722,47 | 7.731,71 | 7.717,27 | 0 |
03 Jul 2024 | 7.716,15 | 48,65 | 0,63% | 7.711,52 | 7.722,91 | 7.701,32 | 0 |
02 Jul 2024 | 7.667,50 | -21,77 | -0,28% | 7.691,59 | 7.691,59 | 7.659,60 | 0 |
01 Jul 2024 | 7.689,27 | -17,84 | -0,23% | 7.667,20 | 7.701,90 | 7.659,40 | 0 |
28 Jun 2024 | 7.707,11 | 41,84 | 0,55% | 7.684,36 | 7.748,17 | 7.671,58 | 0 |
27 Jun 2024 | 7.665,27 | -10,59 | -0,14% | 7.668,61 | 7.676,48 | 7.636,40 | 0 |
26 Jun 2024 | 7.675,86 | -13,97 | -0,18% | 7.713,01 | 7.723,94 | 7.660,90 | 0 |
25 Jun 2024 | 7.689,83 | -58,93 | -0,76% | 7.714,76 | 7.732,94 | 7.689,13 | 0 |
24 Jun 2024 | 7.748,76 | -11,95 | -0,15% | 7.738,55 | 7.770,80 | 7.703,17 | 0 |
21 Jun 2024 | 7.760,71 | 41,72 | 0,54% | 7.737,21 | 7.764,37 | 7.720,84 | 0 |
20 Jun 2024 | 7.718,99 | 9,30 | 0,12% | 7.719,40 | 7.748,20 | 7.712,27 | 0 |
19 Jun 2024 | 7.709,69 | 2,21 | 0,03% | 7.720,75 | 7.724,79 | 7.705,83 | 0 |
18 Jun 2024 | 7.707,48 | 28,01 | 0,36% | 7.708,41 | 7.733,89 | 7.705,61 | 0 |
17 Jun 2024 | 7.679,47 | 36,61 | 0,48% | 7.660,10 | 7.680,46 | 7.632,37 | 0 |
14 Jun 2024 | 7.642,86 | 39,68 | 0,52% | 7.640,69 | 7.674,42 | 7.628,04 | 0 |
13 Jun 2024 | 7.603,18 | 3,65 | 0,05% | 7.610,75 | 7.624,40 | 7.587,08 | 0 |
12 Jun 2024 | 7.599,53 | 81,28 | 1,08% | 7.554,74 | 7.637,62 | 7.497,73 | 0 |
11 Jun 2024 | 7.518,25 | 6,21 | 0,08% | 7.511,90 | 7.544,55 | 7.489,36 | 0 |
10 Jun 2024 | 7.512,04 | 7,82 | 0,10% | 7.519,33 | 7.522,94 | 7.491,85 | 0 |
07 Jun 2024 | 7.504,22 | 83,06 | 1,12% | 7.426,78 | 7.510,32 | 7.418,07 | 0 |
06 Jun 2024 | 7.421,16 | 0,52 | 0,01% | 7.434,25 | 7.449,93 | 7.419,81 | 0 |
05 Jun 2024 | 7.420,64 | 73,38 | 1,00% | 7.379,43 | 7.431,92 | 7.376,36 | 0 |
04 Jun 2024 | 7.347,26 | 35,46 | 0,48% | 7.358,23 | 7.381,38 | 7.336,79 | 0 |
03 Jun 2024 | 7.311,80 | 32,43 | 0,45% | 7.385,46 | 7.420,40 | 7.308,31 | 0 |
31 Mai 2024 | 7.279,37 | -63,07 | -0,86% | 7.341,62 | 7.345,32 | 7.274,03 | 0 |
30 Mai 2024 | 7.342,44 | -96,74 | -1,30% | 7.432,05 | 7.433,58 | 7.340,39 | 0 |
29 Mai 2024 | 7.439,18 | -17,32 | -0,23% | 7.451,84 | 7.465,66 | 7.392,25 | 0 |
28 Mai 2024 | 7.456,50 | -5,06 | -0,07% | 7.451,66 | 7.464,01 | 7.443,50 | 0 |
27 Mai 2024 | 7.461,56 | -9,81 | -0,13% | 7.468,24 | 7.474,25 | 7.457,01 | 0 |
24 Mai 2024 | 7.471,37 | -31,34 | -0,42% | 7.433,60 | 7.478,12 | 7.406,31 | 0 |
23 Mai 2024 | 7.502,71 | -30,60 | -0,41% | 7.526,54 | 7.536,59 | 7.477,51 | 0 |
22 Mai 2024 | 7.533,31 | 12,28 | 0,16% | 7.534,98 | 7.559,29 | 7.530,79 | 0 |
21 Mai 2024 | 7.521,03 | -1,12 | -0,01% | 7.489,63 | 7.532,64 | 7.480,41 | 0 |
20 Mai 2024 | 7.522,15 | 29,44 | 0,39% | 7.501,61 | 7.547,59 | 7.500,38 | 0 |