Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas WICHN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mai 2024 | 21.031,43 | 331,00 | 1,60% | 21.031,01 | 21.058,34 | 20.946,00 | 0 |
| 08 Mai 2024 | 20.700,43 | -247,87 | -1,18% | 20.861,23 | 20.864,41 | 20.678,18 | 0 |
| 07 Mai 2024 | 20.948,30 | 54,51 | 0,26% | 20.920,45 | 21.019,29 | 20.906,58 | 0 |
| 03 Mai 2024 | 20.893,79 | 309,61 | 1,50% | 20.800,41 | 20.929,92 | 20.785,73 | 0 |
| 02 Mai 2024 | 20.584,18 | 481,49 | 2,40% | 20.397,68 | 20.584,30 | 20.397,54 | 0 |
| 01 Mai 2024 | 20.102,69 | -2,19 | -0,01% | 20.102,69 | 20.102,69 | 20.102,69 | 0 |
| 30 Abr 2024 | 20.104,88 | -113,40 | -0,56% | 20.178,44 | 20.185,73 | 19.811,62 | 0 |
| 29 Abr 2024 | 20.218,28 | 94,92 | 0,47% | 20.333,49 | 20.356,78 | 20.189,23 | 0 |
| 26 Abr 2024 | 20.123,36 | 463,73 | 2,36% | 20.003,43 | 20.188,21 | 20.000,60 | 0 |
| 25 Abr 2024 | 19.659,63 | 5,41 | 0,03% | 19.685,77 | 19.703,61 | 19.586,10 | 0 |
| 24 Abr 2024 | 19.654,22 | 388,30 | 2,02% | 19.516,49 | 19.679,98 | 19.511,71 | 0 |
| 23 Abr 2024 | 19.265,92 | 305,88 | 1,61% | 19.218,26 | 19.275,04 | 19.121,75 | 0 |
| 22 Abr 2024 | 18.960,04 | 291,36 | 1,56% | 18.905,18 | 19.004,66 | 18.892,62 | 0 |
| 19 Abr 2024 | 18.668,68 | -188,94 | -1,00% | 18.631,96 | 18.743,13 | 18.590,34 | 0 |
| 18 Abr 2024 | 18.857,62 | 139,30 | 0,74% | 18.939,53 | 18.941,91 | 18.730,76 | 0 |
| 17 Abr 2024 | 18.718,32 | 92,87 | 0,50% | 18.659,91 | 18.728,77 | 18.580,18 | 0 |
| 16 Abr 2024 | 18.625,45 | -357,32 | -1,88% | 18.679,40 | 18.769,05 | 18.551,37 | 0 |
| 15 Abr 2024 | 18.982,77 | -67,02 | -0,35% | 18.987,86 | 19.020,23 | 18.922,03 | 0 |
| 12 Abr 2024 | 19.049,79 | -344,45 | -1,78% | 19.217,22 | 19.268,97 | 19.037,83 | 0 |
| 11 Abr 2024 | 19.394,24 | 0,04 | 0,00% | 19.316,69 | 19.445,28 | 19.316,07 | 0 |
| 10 Abr 2024 | 19.394,20 | 254,59 | 1,33% | 19.423,77 | 19.485,68 | 19.333,06 | 0 |
| 09 Abr 2024 | 19.139,61 | 113,66 | 0,60% | 19.084,70 | 19.159,26 | 19.063,86 | 0 |
| 08 Abr 2024 | 19.025,95 | -11,59 | -0,06% | 19.058,74 | 19.110,22 | 18.980,35 | 0 |
| 05 Abr 2024 | 19.037,54 | -93,28 | -0,49% | 18.932,07 | 19.091,00 | 18.927,05 | 0 |
| 04 Abr 2024 | 19.130,82 | -0,85 | 0,00% | 19.130,82 | 19.130,82 | 19.130,82 | 0 |
| 03 Abr 2024 | 19.131,67 | -129,48 | -0,67% | 19.172,88 | 19.191,38 | 19.070,51 | 0 |
| 02 Abr 2024 | 19.261,15 | 381,15 | 2,02% | 19.298,00 | 19.298,39 | 19.198,79 | 0 |
| 28 Mar 2024 | 18.880,00 | 193,31 | 1,03% | 19.033,48 | 19.099,53 | 18.830,66 | 0 |
| 27 Mar 2024 | 18.686,69 | -248,97 | -1,31% | 18.841,25 | 18.890,58 | 18.675,35 | 0 |
| 26 Mar 2024 | 18.935,66 | 135,41 | 0,72% | 18.774,25 | 19.027,31 | 18.762,60 | 0 |
| 25 Mar 2024 | 18.800,25 | -63,50 | -0,34% | 18.957,17 | 18.970,19 | 18.784,79 | 0 |
| 22 Mar 2024 | 18.863,75 | -403,57 | -2,09% | 18.716,64 | 18.912,62 | 18.704,20 | 0 |
| 21 Mar 2024 | 19.267,32 | 165,00 | 0,86% | 19.299,31 | 19.410,29 | 19.234,56 | 0 |
| 20 Mar 2024 | 19.102,32 | 90,17 | 0,47% | 19.069,13 | 19.203,08 | 19.031,89 | 0 |
| 19 Mar 2024 | 19.012,15 | -252,61 | -1,31% | 19.062,69 | 19.099,61 | 18.940,20 | 0 |
| 18 Mar 2024 | 19.264,76 | 167,08 | 0,87% | 19.176,56 | 19.276,33 | 19.169,20 | 0 |
| 15 Mar 2024 | 19.097,68 | -182,72 | -0,95% | 18.941,87 | 19.182,92 | 18.898,29 | 0 |
| 14 Mar 2024 | 19.280,40 | -104,17 | -0,54% | 19.319,78 | 19.410,28 | 19.177,16 | 0 |
| 13 Mar 2024 | 19.384,57 | 0,79 | 0,00% | 19.367,64 | 19.468,88 | 19.303,19 | 0 |
| 12 Mar 2024 | 19.383,78 | 509,72 | 2,70% | 19.122,50 | 19.389,35 | 19.114,16 | 0 |
| 11 Mar 2024 | 18.874,06 | 357,95 | 1,93% | 18.766,60 | 18.891,65 | 18.735,90 | 0 |
| 08 Mar 2024 | 18.516,11 | 78,53 | 0,43% | 18.595,44 | 18.669,66 | 18.449,93 | 0 |
| 07 Mar 2024 | 18.437,58 | -199,00 | -1,07% | 18.533,06 | 18.535,88 | 18.333,55 | 0 |
| 06 Mar 2024 | 18.636,58 | 251,38 | 1,37% | 18.754,06 | 18.771,90 | 18.566,61 | 0 |
| 05 Mar 2024 | 18.385,20 | -392,66 | -2,09% | 18.490,08 | 18.490,69 | 18.335,37 | 0 |
| 04 Mar 2024 | 18.777,86 | -100,66 | -0,53% | 18.831,69 | 18.843,94 | 18.749,86 | 0 |
| 01 Mar 2024 | 18.878,52 | 121,73 | 0,65% | 18.858,66 | 18.900,95 | 18.775,64 | 0 |
| 29 Fev 2024 | 18.756,79 | 65,91 | 0,35% | 18.723,35 | 18.872,49 | 18.680,28 | 0 |
| 28 Fev 2024 | 18.690,88 | -344,67 | -1,81% | 18.929,21 | 18.984,64 | 18.682,35 | 0 |
| 27 Fev 2024 | 19.035,55 | 211,94 | 1,13% | 18.770,72 | 19.040,72 | 18.742,81 | 0 |
| 26 Fev 2024 | 18.823,61 | -184,18 | -0,97% | 18.846,43 | 18.943,50 | 18.794,15 | 0 |
| 23 Fev 2024 | 19.007,79 | 48,86 | 0,26% | 18.935,27 | 19.027,05 | 18.909,47 | 0 |
| 22 Fev 2024 | 18.958,93 | 291,74 | 1,56% | 18.730,67 | 18.974,23 | 18.714,77 | 0 |
| 21 Fev 2024 | 18.667,19 | 298,41 | 1,62% | 18.872,39 | 18.945,12 | 18.665,48 | 0 |
| 20 Fev 2024 | 18.368,78 | 80,07 | 0,44% | 18.245,78 | 18.473,36 | 18.193,05 | 0 |
| 19 Fev 2024 | 18.288,71 | -182,71 | -0,99% | 18.272,26 | 18.338,24 | 18.220,92 | 0 |
| 16 Fev 2024 | 18.471,42 | 414,92 | 2,30% | 18.332,15 | 18.507,97 | 18.331,57 | 0 |
| 15 Fev 2024 | 18.056,50 | 66,68 | 0,37% | 18.015,85 | 18.060,44 | 17.964,01 | 0 |
| 14 Fev 2024 | 17.989,82 | 188,12 | 1,06% | 17.859,82 | 18.010,03 | 17.836,19 | 0 |
| 13 Fev 2024 | 17.801,70 | 0,00 | 0,00% | 17.801,70 | 17.801,70 | 17.801,70 | 0 |
| 12 Fev 2024 | 17.801,70 | 11,10 | 0,06% | 17.801,70 | 17.801,70 | 17.801,70 | 0 |
