Cotações Históricas WTAI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 59,569 | 0,78 | 1,32% | 59,308 | 59,569 | 59,308 | 170 |
27 Jun 2024 | 58,793 | -0,16 | -0,27% | 58,572 | 58,793 | 58,572 | 60 |
26 Jun 2024 | 58,95 | 0,63 | 1,07% | 58,944 | 58,95 | 58,944 | 75 |
25 Jun 2024 | 58,325 | -0,94 | -1,58% | 58,325 | 58,325 | 58,325 | 10 |
24 Jun 2024 | 59,264 | -0,31 | -0,51% | 59,156 | 59,264 | 59,156 | 501 |
21 Jun 2024 | 59,57 | -1,13 | -1,86% | 59,628 | 59,628 | 59,57 | 20 |
20 Jun 2024 | 60,70 | 0,39 | 0,65% | 60,491 | 60,70 | 60,491 | 10 |
19 Jun 2024 | 60,306 | 0,16 | 0,26% | 60,306 | 60,306 | 60,306 | 4 |
18 Jun 2024 | 60,15 | 0,85 | 1,43% | 59,908 | 60,15 | 59,908 | 100 |
17 Jun 2024 | 59,30 | -0,51 | -0,85% | 59,57 | 59,851 | 59,30 | 249 |
14 Jun 2024 | 59,806 | -0,06 | -0,10% | 59,902 | 60,102 | 59,713 | 92 |
13 Jun 2024 | 59,865 | 0,57 | 0,95% | 60,173 | 60,56 | 59,865 | 132 |
12 Jun 2024 | 59,30 | 0,34 | 0,57% | 59,234 | 59,30 | 59,234 | 175 |
11 Jun 2024 | 58,961 | 0,62 | 1,07% | 58,961 | 58,961 | 58,961 | 0 |
10 Jun 2024 | 58,337 | 0,00 | 0,00% | 58,337 | 58,337 | 58,337 | 0 |
07 Jun 2024 | 58,337 | 0,20 | 0,34% | 58,366 | 58,366 | 57,925 | 200 |
06 Jun 2024 | 58,137 | 1,31 | 2,31% | 58,379 | 58,379 | 58,137 | 17 |
05 Jun 2024 | 56,823 | 0,12 | 0,22% | 56,768 | 56,823 | 56,768 | 8 |
04 Jun 2024 | 56,70 | -0,80 | -1,39% | 56,696 | 56,70 | 56,696 | 3 |
03 Jun 2024 | 57,50 | 0,77 | 1,36% | 57,518 | 57,818 | 57,50 | 13 |
31 Mai 2024 | 56,73 | -1,20 | -2,07% | 57,061 | 57,061 | 56,73 | 18 |
30 Mai 2024 | 57,928 | -0,70 | -1,20% | 57,748 | 57,928 | 57,748 | 4 |
29 Mai 2024 | 58,629 | -0,37 | -0,63% | 58,629 | 58,629 | 58,629 | 90 |
28 Mai 2024 | 59,00 | 0,19 | 0,33% | 59,043 | 59,043 | 59,00 | 80 |
27 Mai 2024 | 58,807 | 0,38 | 0,65% | 58,807 | 58,807 | 58,807 | 0 |
24 Mai 2024 | 58,43 | -1,19 | -2,00% | 58,43 | 58,43 | 58,43 | 0 |
23 Mai 2024 | 59,622 | 0,84 | 1,42% | 59,588 | 59,622 | 59,588 | 25 |
22 Mai 2024 | 58,787 | 0,49 | 0,84% | 58,505 | 58,787 | 58,505 | 44 |
21 Mai 2024 | 58,30 | 0,04 | 0,07% | 58,582 | 58,652 | 58,30 | 68 |
20 Mai 2024 | 58,261 | -0,14 | -0,24% | 58,261 | 58,261 | 58,261 | 85 |
17 Mai 2024 | 58,40 | -0,50 | -0,85% | 58,429 | 58,429 | 58,40 | 6 |
16 Mai 2024 | 58,90 | 0,65 | 1,11% | 58,94 | 58,94 | 58,90 | 80 |
15 Mai 2024 | 58,254 | 0,34 | 0,58% | 58,30 | 58,312 | 58,254 | 10 |
14 Mai 2024 | 57,917 | 0,67 | 1,18% | 57,827 | 57,917 | 57,827 | 17 |
13 Mai 2024 | 57,244 | 0,06 | 0,11% | 57,267 | 57,267 | 57,244 | 3 |
10 Mai 2024 | 57,182 | 0,02 | 0,04% | 57,182 | 57,182 | 57,182 | 0 |
09 Mai 2024 | 57,161 | -0,31 | -0,54% | 57,161 | 57,161 | 57,161 | 0 |
08 Mai 2024 | 57,474 | -0,42 | -0,72% | 57,507 | 57,507 | 57,474 | 1 |
07 Mai 2024 | 57,889 | 0,72 | 1,25% | 57,747 | 57,889 | 57,747 | 1 |
06 Mai 2024 | 57,172 | 0,87 | 1,55% | 57,172 | 57,172 | 57,172 | 0 |
03 Mai 2024 | 56,298 | -0,01 | -0,02% | 56,298 | 56,298 | 56,298 | 10 |
02 Mai 2024 | 56,308 | -0,86 | -1,50% | 56,183 | 56,308 | 56,183 | 22 |
30 Abr 2024 | 57,166 | 0,10 | 0,17% | 57,166 | 57,166 | 57,166 | 0 |
29 Abr 2024 | 57,068 | 0,79 | 1,40% | 57,068 | 57,068 | 57,068 | 0 |
26 Abr 2024 | 56,28 | 0,55 | 0,98% | 56,031 | 56,28 | 56,031 | 13 |
25 Abr 2024 | 55,733 | -0,64 | -1,13% | 55,733 | 55,733 | 55,733 | 7 |
24 Abr 2024 | 56,368 | 2,09 | 3,86% | 56,345 | 56,368 | 56,345 | 10 |
23 Abr 2024 | 54,275 | 0,00 | 0,00% | 54,275 | 54,275 | 54,275 | 0 |
22 Abr 2024 | 54,275 | -0,89 | -1,60% | 54,532 | 54,569 | 54,275 | 73 |
19 Abr 2024 | 55,16 | -0,99 | -1,76% | 55,164 | 55,164 | 55,16 | 90 |
18 Abr 2024 | 56,147 | -0,94 | -1,64% | 56,392 | 56,392 | 56,147 | 4 |
17 Abr 2024 | 57,083 | 0,52 | 0,93% | 56,643 | 57,083 | 56,643 | 64 |
16 Abr 2024 | 56,558 | -1,88 | -3,21% | 56,961 | 56,961 | 56,558 | 34 |
15 Abr 2024 | 58,436 | -1,13 | -1,90% | 58,839 | 58,868 | 58,436 | 213 |
12 Abr 2024 | 59,567 | 0,45 | 0,77% | 59,865 | 59,865 | 59,567 | 67 |
11 Abr 2024 | 59,114 | -0,72 | -1,21% | 59,087 | 59,114 | 58,749 | 71 |
10 Abr 2024 | 59,837 | 0,86 | 1,45% | 59,837 | 59,837 | 59,837 | 0 |
09 Abr 2024 | 58,982 | 0,06 | 0,11% | 58,982 | 58,982 | 58,982 | 14 |
08 Abr 2024 | 58,92 | 0,42 | 0,72% | 58,646 | 58,92 | 58,50 | 157 |
05 Abr 2024 | 58,50 | -1,18 | -1,98% | 58,499 | 58,514 | 58,499 | 133 |
04 Abr 2024 | 59,684 | 0,68 | 1,16% | 59,459 | 59,684 | 59,459 | 17 |
03 Abr 2024 | 59,00 | -0,40 | -0,67% | 59,312 | 59,313 | 59,00 | 170 |
02 Abr 2024 | 59,40 | -0,87 | -1,44% | 60,628 | 60,628 | 59,40 | 200 |