Cotações Históricas WIPOL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 13.542,87 | 68,73 | 0,51% | 13.474,14 | 13.630,40 | 13.474,14 | 0 |
15 Mai 2024 | 13.474,14 | -11,36 | -0,08% | 13.485,50 | 13.491,79 | 13.370,95 | 0 |
14 Mai 2024 | 13.485,50 | 27,72 | 0,21% | 13.457,78 | 13.523,98 | 13.335,43 | 0 |
13 Mai 2024 | 13.457,78 | 103,10 | 0,77% | 13.354,68 | 13.488,95 | 13.331,06 | 0 |
10 Mai 2024 | 13.354,68 | -248,00 | -1,82% | 13.602,68 | 13.661,93 | 13.344,19 | 0 |
09 Mai 2024 | 13.602,68 | 58,03 | 0,43% | 13.544,65 | 13.661,07 | 13.544,65 | 0 |
08 Mai 2024 | 13.544,65 | 90,08 | 0,67% | 13.454,57 | 13.544,65 | 13.412,25 | 0 |
07 Mai 2024 | 13.454,57 | 320,01 | 2,44% | 13.542,96 | 13.603,91 | 13.411,17 | 0 |
03 Mai 2024 | 13.134,56 | 0,00 | 0,00% | 13.134,56 | 13.134,56 | 13.134,56 | 0 |
02 Mai 2024 | 13.134,56 | -52,26 | -0,40% | 13.186,82 | 13.252,66 | 13.088,28 | 0 |
01 Mai 2024 | 13.186,82 | 0,00 | 0,00% | 13.186,82 | 13.186,82 | 13.186,82 | 0 |
30 Abr 2024 | 13.186,82 | -192,24 | -1,44% | 13.379,06 | 13.419,46 | 13.177,35 | 0 |
29 Abr 2024 | 13.379,06 | 127,13 | 0,96% | 13.251,93 | 13.398,66 | 13.126,04 | 0 |
26 Abr 2024 | 13.251,93 | 171,99 | 1,31% | 13.079,94 | 13.316,76 | 13.079,94 | 0 |
25 Abr 2024 | 13.079,94 | -110,51 | -0,84% | 13.190,45 | 13.248,56 | 13.000,72 | 0 |
24 Abr 2024 | 13.190,45 | -110,01 | -0,83% | 13.300,46 | 13.382,58 | 13.178,08 | 0 |
23 Abr 2024 | 13.300,46 | -87,81 | -0,66% | 13.388,27 | 13.438,31 | 13.186,28 | 0 |
22 Abr 2024 | 13.388,27 | 237,70 | 1,81% | 13.150,57 | 13.399,63 | 13.150,57 | 0 |
19 Abr 2024 | 13.150,57 | 27,71 | 0,21% | 13.122,86 | 13.162,87 | 12.986,23 | 0 |
18 Abr 2024 | 13.122,86 | 161,25 | 1,24% | 12.961,61 | 13.126,38 | 12.895,00 | 0 |
17 Abr 2024 | 12.961,61 | 248,93 | 1,96% | 12.712,68 | 13.039,97 | 12.712,68 | 0 |
16 Abr 2024 | 12.712,68 | -348,46 | -2,67% | 13.061,14 | 13.061,14 | 12.666,02 | 0 |
15 Abr 2024 | 13.061,14 | 80,93 | 0,62% | 12.980,21 | 13.177,30 | 12.980,21 | 0 |
12 Abr 2024 | 12.980,21 | -111,55 | -0,85% | 13.091,76 | 13.276,09 | 12.978,35 | 0 |
11 Abr 2024 | 13.091,76 | -216,33 | -1,63% | 13.308,09 | 13.333,33 | 13.091,76 | 0 |
10 Abr 2024 | 13.308,09 | 174,66 | 1,33% | 13.133,43 | 13.379,57 | 13.133,43 | 0 |
09 Abr 2024 | 13.133,43 | -142,89 | -1,08% | 13.276,32 | 13.406,27 | 13.089,37 | 0 |
08 Abr 2024 | 13.276,32 | 209,71 | 1,60% | 13.066,61 | 13.298,74 | 13.053,39 | 0 |
05 Abr 2024 | 13.066,61 | 4,32 | 0,03% | 13.062,29 | 13.066,61 | 12.898,34 | 0 |
04 Abr 2024 | 13.062,29 | 168,42 | 1,31% | 12.893,87 | 13.071,22 | 12.879,50 | 0 |
03 Abr 2024 | 12.893,87 | 28,29 | 0,22% | 12.865,58 | 12.992,52 | 12.801,28 | 0 |
02 Abr 2024 | 12.865,58 | 7,40 | 0,06% | 12.858,18 | 13.044,05 | 12.817,92 | 0 |
28 Mar 2024 | 12.858,18 | 265,16 | 2,11% | 12.593,02 | 12.874,89 | 12.578,41 | 0 |
27 Mar 2024 | 12.593,02 | 30,71 | 0,24% | 12.562,31 | 12.623,06 | 12.523,31 | 0 |
26 Mar 2024 | 12.562,31 | 244,62 | 1,99% | 12.317,69 | 12.605,13 | 12.279,40 | 0 |
25 Mar 2024 | 12.317,69 | -190,80 | -1,53% | 12.508,49 | 12.521,80 | 12.317,46 | 0 |
22 Mar 2024 | 12.508,49 | -219,73 | -1,73% | 12.728,22 | 12.728,22 | 12.494,31 | 0 |
21 Mar 2024 | 12.728,22 | 381,00 | 3,09% | 12.347,22 | 12.728,22 | 12.347,22 | 0 |
20 Mar 2024 | 12.347,22 | 51,64 | 0,42% | 12.295,58 | 12.390,59 | 12.206,54 | 0 |
19 Mar 2024 | 12.295,58 | -65,55 | -0,53% | 12.361,13 | 12.429,02 | 12.113,59 | 0 |
18 Mar 2024 | 12.361,13 | 19,53 | 0,16% | 12.341,60 | 12.490,03 | 12.245,22 | 0 |
15 Mar 2024 | 12.341,60 | -381,32 | -3,00% | 12.722,92 | 12.770,22 | 12.138,71 | 0 |
14 Mar 2024 | 12.722,92 | 30,43 | 0,24% | 12.692,49 | 12.810,51 | 12.654,53 | 0 |
13 Mar 2024 | 12.692,49 | -98,61 | -0,77% | 12.791,10 | 12.851,56 | 12.633,63 | 0 |
12 Mar 2024 | 12.791,10 | 282,41 | 2,26% | 12.508,69 | 12.803,24 | 12.437,61 | 0 |
11 Mar 2024 | 12.508,69 | 95,57 | 0,77% | 12.413,12 | 12.508,69 | 12.334,08 | 0 |
08 Mar 2024 | 12.413,12 | 49,28 | 0,40% | 12.363,84 | 12.432,77 | 12.192,09 | 0 |
07 Mar 2024 | 12.363,84 | -243,03 | -1,93% | 12.606,87 | 12.606,87 | 12.265,90 | 0 |
06 Mar 2024 | 12.606,87 | 32,80 | 0,26% | 12.574,07 | 12.660,00 | 12.540,61 | 0 |
05 Mar 2024 | 12.574,07 | -179,25 | -1,41% | 12.753,32 | 12.753,32 | 12.538,24 | 0 |
04 Mar 2024 | 12.753,32 | -93,31 | -0,73% | 12.846,63 | 12.951,34 | 12.726,47 | 0 |
01 Mar 2024 | 12.846,63 | 57,47 | 0,45% | 12.789,16 | 12.912,16 | 12.746,55 | 0 |
29 Fev 2024 | 12.789,16 | -5,71 | -0,04% | 12.794,87 | 12.972,10 | 12.755,11 | 0 |
28 Fev 2024 | 12.794,87 | -237,49 | -1,82% | 13.032,36 | 13.032,36 | 12.775,20 | 0 |
27 Fev 2024 | 13.032,36 | -63,71 | -0,49% | 13.096,07 | 13.199,66 | 12.990,33 | 0 |
26 Fev 2024 | 13.096,07 | -60,14 | -0,46% | 13.156,21 | 13.195,05 | 13.066,50 | 0 |
23 Fev 2024 | 13.156,21 | 162,68 | 1,25% | 12.993,53 | 13.255,78 | 12.993,53 | 0 |
22 Fev 2024 | 12.993,53 | 189,48 | 1,48% | 12.804,05 | 13.049,59 | 12.804,05 | 0 |
21 Fev 2024 | 12.804,05 | -58,99 | -0,46% | 12.863,04 | 12.966,15 | 12.798,82 | 0 |
20 Fev 2024 | 12.863,04 | 182,36 | 1,44% | 12.680,68 | 12.894,39 | 12.653,76 | 0 |
19 Fev 2024 | 12.680,68 | 97,54 | 0,78% | 12.583,14 | 12.717,20 | 12.559,63 | 0 |