Cotações Históricas WLN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 9,95 | 0,23 | 2,39% | 9,90 | 10,14 | 9,814 | 872.325 |
25 Abr 2024 | 9,718 | -0,67 | -6,42% | 10,19 | 10,205 | 9,718 | 1.741.943 |
24 Abr 2024 | 10,385 | 0,03 | 0,29% | 10,38 | 10,555 | 10,305 | 1.032.850 |
23 Abr 2024 | 10,355 | 0,08 | 0,78% | 10,40 | 10,60 | 10,215 | 1.630.301 |
22 Abr 2024 | 10,275 | 0,78 | 8,23% | 9,60 | 10,275 | 9,588 | 2.147.522 |
19 Abr 2024 | 9,494 | -0,68 | -6,65% | 10,02 | 10,075 | 9,336 | 3.412.317 |
18 Abr 2024 | 10,17 | -0,57 | -5,31% | 10,785 | 10,785 | 10,17 | 1.784.027 |
17 Abr 2024 | 10,74 | -0,10 | -0,88% | 10,745 | 10,88 | 10,58 | 1.324.785 |
16 Abr 2024 | 10,835 | -0,17 | -1,54% | 10,82 | 11,08 | 10,75 | 1.502.077 |
15 Abr 2024 | 11,005 | 0,20 | 1,85% | 10,75 | 11,17 | 10,70 | 953.044 |
12 Abr 2024 | 10,805 | -0,19 | -1,73% | 11,185 | 11,24 | 10,80 | 995.902 |
11 Abr 2024 | 10,995 | -0,10 | -0,86% | 11,00 | 11,14 | 10,87 | 1.019.305 |
10 Abr 2024 | 11,09 | -0,36 | -3,14% | 11,48 | 11,575 | 11,09 | 1.260.750 |
09 Abr 2024 | 11,45 | -0,08 | -0,69% | 11,495 | 11,73 | 11,41 | 980.783 |
08 Abr 2024 | 11,53 | 0,18 | 1,59% | 11,335 | 11,595 | 11,275 | 800.117 |
05 Abr 2024 | 11,35 | -0,27 | -2,28% | 11,41 | 11,46 | 11,075 | 1.486.676 |
04 Abr 2024 | 11,615 | 0,12 | 1,00% | 11,525 | 11,785 | 11,52 | 1.211.951 |
03 Abr 2024 | 11,50 | -0,07 | -0,61% | 11,49 | 11,56 | 11,29 | 1.050.056 |
02 Abr 2024 | 11,57 | 0,09 | 0,78% | 11,51 | 11,815 | 11,44 | 1.314.910 |
28 Mar 2024 | 11,48 | 0,51 | 4,65% | 11,045 | 11,48 | 10,84 | 1.125.411 |
27 Mar 2024 | 10,97 | -0,33 | -2,88% | 11,23 | 11,325 | 10,80 | 1.194.186 |
26 Mar 2024 | 11,295 | 0,11 | 0,98% | 11,135 | 11,40 | 11,035 | 1.221.155 |
25 Mar 2024 | 11,185 | 0,44 | 4,05% | 10,785 | 11,355 | 10,785 | 1.635.353 |
22 Mar 2024 | 10,75 | 0,30 | 2,82% | 10,475 | 10,77 | 10,38 | 936.537 |
21 Mar 2024 | 10,455 | 0,40 | 4,03% | 10,27 | 10,52 | 10,185 | 1.024.141 |
20 Mar 2024 | 10,05 | 0,10 | 0,96% | 9,91 | 10,05 | 9,774 | 1.284.555 |
19 Mar 2024 | 9,954 | -0,24 | -2,36% | 10,105 | 10,19 | 9,87 | 1.523.487 |
18 Mar 2024 | 10,195 | -0,22 | -2,11% | 10,375 | 10,525 | 9,994 | 1.778.986 |
15 Mar 2024 | 10,415 | 0,32 | 3,12% | 10,025 | 10,575 | 9,858 | 3.911.106 |
14 Mar 2024 | 10,10 | -0,18 | -1,75% | 10,24 | 10,425 | 10,09 | 1.337.106 |
13 Mar 2024 | 10,28 | -0,24 | -2,23% | 10,53 | 10,88 | 10,28 | 1.841.956 |
12 Mar 2024 | 10,515 | 0,31 | 2,99% | 10,16 | 10,525 | 10,13 | 1.596.138 |
11 Mar 2024 | 10,21 | -0,45 | -4,18% | 10,505 | 10,58 | 10,15 | 1.525.029 |
08 Mar 2024 | 10,655 | 0,21 | 1,96% | 10,475 | 10,745 | 10,33 | 1.065.216 |
07 Mar 2024 | 10,45 | 0,34 | 3,36% | 10,05 | 10,52 | 10,05 | 2.018.624 |
06 Mar 2024 | 10,11 | -0,69 | -6,35% | 10,70 | 10,955 | 10,06 | 3.444.276 |
05 Mar 2024 | 10,795 | 0,10 | 0,89% | 10,595 | 11,06 | 10,58 | 2.593.511 |
04 Mar 2024 | 10,70 | -0,30 | -2,68% | 10,98 | 11,00 | 10,70 | 2.975.915 |
01 Mar 2024 | 10,995 | 0,37 | 3,48% | 10,64 | 11,08 | 10,64 | 1.916.376 |
29 Fev 2024 | 10,625 | -0,38 | -3,41% | 10,965 | 11,48 | 10,425 | 5.063.576 |
28 Fev 2024 | 11,00 | -1,25 | -10,17% | 11,30 | 11,735 | 10,17 | 5.451.908 |
27 Fev 2024 | 12,245 | 0,41 | 3,46% | 11,89 | 12,36 | 11,68 | 1.611.153 |
26 Fev 2024 | 11,835 | 0,23 | 1,98% | 11,61 | 11,93 | 11,365 | 1.434.274 |
23 Fev 2024 | 11,605 | 0,05 | 0,43% | 11,50 | 11,705 | 11,395 | 1.430.635 |
22 Fev 2024 | 11,555 | 0,00 | 0,04% | 11,70 | 11,86 | 11,485 | 1.625.731 |
21 Fev 2024 | 11,55 | 0,05 | 0,43% | 11,54 | 11,63 | 11,355 | 1.267.942 |
20 Fev 2024 | 11,50 | -0,31 | -2,62% | 11,74 | 11,815 | 11,46 | 1.013.569 |
19 Fev 2024 | 11,81 | -0,22 | -1,79% | 11,895 | 12,03 | 11,77 | 734.591 |
16 Fev 2024 | 12,025 | 0,01 | 0,08% | 12,10 | 12,46 | 11,99 | 1.193.911 |
15 Fev 2024 | 12,015 | 0,02 | 0,13% | 12,19 | 12,295 | 11,965 | 952.855 |
14 Fev 2024 | 12,00 | 0,16 | 1,35% | 11,735 | 12,095 | 11,69 | 1.369.801 |
13 Fev 2024 | 11,84 | -0,27 | -2,19% | 12,035 | 12,355 | 11,735 | 1.344.839 |
12 Fev 2024 | 12,105 | 0,15 | 1,21% | 12,095 | 12,51 | 12,02 | 1.232.068 |
09 Fev 2024 | 11,96 | 0,22 | 1,87% | 11,78 | 12,08 | 11,61 | 1.509.036 |
08 Fev 2024 | 11,74 | 0,04 | 0,34% | 11,90 | 12,13 | 11,675 | 2.199.218 |
07 Fev 2024 | 11,70 | -0,32 | -2,62% | 11,995 | 12,105 | 11,70 | 1.640.998 |
06 Fev 2024 | 12,015 | -0,19 | -1,52% | 12,24 | 12,325 | 11,875 | 1.056.042 |
05 Fev 2024 | 12,20 | -0,11 | -0,85% | 12,22 | 12,445 | 12,12 | 1.123.867 |
02 Fev 2024 | 12,305 | 0,08 | 0,70% | 12,325 | 12,78 | 12,305 | 1.913.618 |
01 Fev 2024 | 12,22 | -0,40 | -3,13% | 12,475 | 12,635 | 12,155 | 1.481.363 |
31 Jan 2024 | 12,615 | -0,13 | -0,98% | 12,66 | 12,855 | 12,59 | 1.587.398 |
30 Jan 2024 | 12,74 | -0,22 | -1,66% | 13,00 | 13,06 | 12,565 | 1.539.987 |
29 Jan 2024 | 12,955 | -0,11 | -0,80% | 12,95 | 13,025 | 12,535 | 1.786.815 |