Cotações Históricas WIZAF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 4.029,64 | 52,73 | 1,33% | 3.976,91 | 4.052,53 | 3.976,91 | 0 |
09 Mai 2024 | 3.976,91 | 17,23 | 0,44% | 3.959,68 | 3.982,66 | 3.939,38 | 0 |
08 Mai 2024 | 3.959,68 | 9,15 | 0,23% | 3.950,53 | 3.963,74 | 3.927,55 | 0 |
07 Mai 2024 | 3.950,53 | 30,15 | 0,77% | 3.946,89 | 3.966,72 | 3.938,86 | 0 |
03 Mai 2024 | 3.920,38 | 14,36 | 0,37% | 3.906,02 | 3.950,42 | 3.906,02 | 0 |
02 Mai 2024 | 3.906,02 | 3,22 | 0,08% | 3.902,80 | 3.966,43 | 3.899,77 | 0 |
01 Mai 2024 | 3.902,80 | 0,00 | 0,00% | 3.902,80 | 3.902,80 | 3.902,80 | 0 |
30 Abr 2024 | 3.902,80 | -28,27 | -0,72% | 3.931,07 | 3.940,80 | 3.902,80 | 0 |
29 Abr 2024 | 3.931,07 | 67,38 | 1,74% | 3.863,69 | 3.931,07 | 3.863,69 | 0 |
26 Abr 2024 | 3.863,69 | 71,19 | 1,88% | 3.792,50 | 3.876,28 | 3.792,50 | 0 |
25 Abr 2024 | 3.792,50 | -31,76 | -0,83% | 3.824,26 | 3.828,46 | 3.761,68 | 0 |
24 Abr 2024 | 3.824,26 | 21,86 | 0,57% | 3.802,40 | 3.836,78 | 3.802,40 | 0 |
23 Abr 2024 | 3.802,40 | 27,67 | 0,73% | 3.774,73 | 3.808,46 | 3.767,03 | 0 |
22 Abr 2024 | 3.774,73 | 3,15 | 0,08% | 3.771,58 | 3.800,21 | 3.763,27 | 0 |
19 Abr 2024 | 3.771,58 | -0,61 | -0,02% | 3.772,19 | 3.781,21 | 3.727,30 | 0 |
18 Abr 2024 | 3.772,19 | 14,54 | 0,39% | 3.757,65 | 3.789,92 | 3.741,04 | 0 |
17 Abr 2024 | 3.757,65 | -14,43 | -0,38% | 3.772,08 | 3.792,06 | 3.744,59 | 0 |
16 Abr 2024 | 3.772,08 | -76,32 | -1,98% | 3.848,40 | 3.848,40 | 3.761,99 | 0 |
15 Abr 2024 | 3.848,40 | -62,52 | -1,60% | 3.910,92 | 3.911,35 | 3.844,50 | 0 |
12 Abr 2024 | 3.910,92 | 6,34 | 0,16% | 3.904,58 | 3.943,35 | 3.891,84 | 0 |
11 Abr 2024 | 3.904,58 | -3,50 | -0,09% | 3.908,08 | 3.922,77 | 3.872,04 | 0 |
10 Abr 2024 | 3.908,08 | -7,52 | -0,19% | 3.915,60 | 3.942,98 | 3.868,92 | 0 |
09 Abr 2024 | 3.915,60 | 12,18 | 0,31% | 3.903,42 | 3.943,44 | 3.897,80 | 0 |
08 Abr 2024 | 3.903,42 | 28,17 | 0,73% | 3.875,25 | 3.910,66 | 3.870,90 | 0 |
05 Abr 2024 | 3.875,25 | -25,72 | -0,66% | 3.900,97 | 3.900,97 | 3.841,33 | 0 |
04 Abr 2024 | 3.900,97 | 78,04 | 2,04% | 3.822,93 | 3.901,92 | 3.822,40 | 0 |
03 Abr 2024 | 3.822,93 | -21,65 | -0,56% | 3.844,58 | 3.844,58 | 3.802,45 | 0 |
02 Abr 2024 | 3.844,58 | -0,95 | -0,02% | 3.845,53 | 3.873,15 | 3.832,05 | 0 |
28 Mar 2024 | 3.845,53 | 31,13 | 0,82% | 3.814,40 | 3.845,66 | 3.810,40 | 0 |
27 Mar 2024 | 3.814,40 | 17,85 | 0,47% | 3.796,55 | 3.820,38 | 3.785,98 | 0 |
26 Mar 2024 | 3.796,55 | 18,61 | 0,49% | 3.777,94 | 3.806,75 | 3.767,98 | 0 |
25 Mar 2024 | 3.777,94 | 5,59 | 0,15% | 3.772,35 | 3.795,50 | 3.751,30 | 0 |
22 Mar 2024 | 3.772,35 | 39,73 | 1,06% | 3.732,62 | 3.780,85 | 3.732,62 | 0 |
21 Mar 2024 | 3.732,62 | 0,00 | 0,00% | 3.732,62 | 3.732,62 | 3.732,62 | 0 |
20 Mar 2024 | 3.732,62 | 44,46 | 1,21% | 3.688,16 | 3.735,01 | 3.684,75 | 0 |
19 Mar 2024 | 3.688,16 | -29,08 | -0,78% | 3.717,24 | 3.722,44 | 3.674,15 | 0 |
18 Mar 2024 | 3.717,24 | -38,33 | -1,02% | 3.755,57 | 3.788,29 | 3.708,66 | 0 |
15 Mar 2024 | 3.755,57 | -41,83 | -1,10% | 3.797,40 | 3.799,99 | 3.755,57 | 0 |
14 Mar 2024 | 3.797,40 | -48,05 | -1,25% | 3.845,45 | 3.848,73 | 3.787,63 | 0 |
13 Mar 2024 | 3.845,45 | 46,07 | 1,21% | 3.799,38 | 3.845,45 | 3.790,22 | 0 |
12 Mar 2024 | 3.799,38 | -23,07 | -0,60% | 3.822,45 | 3.871,74 | 3.796,04 | 0 |
11 Mar 2024 | 3.822,45 | 6,54 | 0,17% | 3.815,91 | 3.825,11 | 3.792,68 | 0 |
08 Mar 2024 | 3.815,91 | 8,36 | 0,22% | 3.807,55 | 3.830,14 | 3.799,55 | 0 |
07 Mar 2024 | 3.807,55 | -17,36 | -0,45% | 3.824,91 | 3.824,91 | 3.781,81 | 0 |
06 Mar 2024 | 3.824,91 | 76,04 | 2,03% | 3.748,87 | 3.824,91 | 3.748,87 | 0 |
05 Mar 2024 | 3.748,87 | -15,19 | -0,40% | 3.764,06 | 3.776,55 | 3.742,36 | 0 |
04 Mar 2024 | 3.764,06 | 7,24 | 0,19% | 3.756,82 | 3.818,00 | 3.756,82 | 0 |
01 Mar 2024 | 3.756,82 | 10,93 | 0,29% | 3.745,89 | 3.763,44 | 3.719,18 | 0 |
29 Fev 2024 | 3.745,89 | 30,22 | 0,81% | 3.715,67 | 3.756,25 | 3.715,67 | 0 |
28 Fev 2024 | 3.715,67 | -55,21 | -1,46% | 3.770,88 | 3.770,96 | 3.708,94 | 0 |
27 Fev 2024 | 3.770,88 | -20,84 | -0,55% | 3.791,72 | 3.792,51 | 3.763,16 | 0 |
26 Fev 2024 | 3.791,72 | -14,06 | -0,37% | 3.805,78 | 3.809,01 | 3.763,34 | 0 |
23 Fev 2024 | 3.805,78 | -18,47 | -0,48% | 3.824,25 | 3.829,56 | 3.794,46 | 0 |
22 Fev 2024 | 3.824,25 | 46,06 | 1,22% | 3.778,19 | 3.829,11 | 3.763,29 | 0 |
21 Fev 2024 | 3.778,19 | 3,44 | 0,09% | 3.774,75 | 3.786,03 | 3.759,16 | 0 |
20 Fev 2024 | 3.774,75 | -24,54 | -0,65% | 3.799,29 | 3.799,29 | 3.750,31 | 0 |
19 Fev 2024 | 3.799,29 | 5,57 | 0,15% | 3.793,72 | 3.814,89 | 3.769,38 | 0 |
16 Fev 2024 | 3.793,72 | 19,95 | 0,53% | 3.773,77 | 3.807,77 | 3.773,77 | 0 |
15 Fev 2024 | 3.773,77 | 11,08 | 0,29% | 3.762,69 | 3.781,60 | 3.745,68 | 0 |
14 Fev 2024 | 3.762,69 | 1,39 | 0,04% | 3.761,30 | 3.765,23 | 3.742,61 | 0 |
13 Fev 2024 | 3.761,30 | -37,85 | -1,00% | 3.799,15 | 3.816,62 | 3.759,80 | 0 |
12 Fev 2024 | 3.799,15 | 4,00 | 0,11% | 3.795,15 | 3.806,83 | 3.762,11 | 0 |