Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas WARETH
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 0,00000096 | 0,00000002 | 2,13% | 0,00000094 | 0,00000097 | 0,00000094 | 3.472.713,00 |
| 09 Mai 2024 | 0,00000094 | 0,00000004 | 4,44% | 0,00000090 | 0,00000095 | 0,00000089 | 3.546.548,00 |
| 08 Mai 2024 | 0,00000090 | 0,00000003 | 3,45% | 0,00000087 | 0,00000091 | 0,00000086 | 3.668.365,00 |
| 07 Mai 2024 | 0,00000087 | 0,00000002 | 2,35% | 0,00000085 | 0,00000087 | 0,00000083 | 3.595.966,00 |
| 06 Mai 2024 | 0,00000085 | 0,00000001 | 1,19% | 0,00000084 | 0,00000086 | 0,00000081 | 3.465.617,00 |
| 05 Mai 2024 | 0,00000084 | 0,00 | 0,00% | 0,00000084 | 0,00000085 | 0,00000082 | 2.794.588,00 |
| 04 Mai 2024 | 0,00000084 | -0,00000002 | -2,33% | 0,00000086 | 0,00000087 | 0,00000082 | 3.666.245,00 |
| 03 Mai 2024 | 0,00000086 | 0,00000006 | 7,50% | 0,00000080 | 0,00000088 | 0,00000080 | 3.585.758,00 |
| 02 Mai 2024 | 0,00000080 | -0,00000004 | -4,76% | 0,00000084 | 0,00000087 | 0,00000079 | 4.175.977,00 |
| 01 Mai 2024 | 0,00000084 | 0,00000001 | 1,20% | 0,00000082 | 0,00000089 | 0,00000082 | 4.007.761,00 |
| 30 Abr 2024 | 0,00000083 | -0,00000001 | -1,19% | 0,00000084 | 0,00000093 | 0,00000078 | 3.083.437,00 |
| 29 Abr 2024 | 0,00000084 | -0,00000007 | -7,69% | 0,00000091 | 0,00000093 | 0,00000083 | 3.204.590,00 |
| 28 Abr 2024 | 0,00000091 | -0,00000004 | -4,21% | 0,00000096 | 0,00000096 | 0,00000091 | 2.892.859,00 |
| 27 Abr 2024 | 0,00000095 | -0,00000003 | -3,06% | 0,00000098 | 0,00000100 | 0,00000095 | 3.304.892,00 |
| 26 Abr 2024 | 0,00000098 | 0,00000004 | 4,26% | 0,00000094 | 0,00000100 | 0,00000094 | 2.596.698,00 |
| 25 Abr 2024 | 0,00000094 | -0,00000001 | -1,05% | 0,00000094 | 0,00000095 | 0,00000092 | 3.061.210,00 |
| 24 Abr 2024 | 0,00000095 | 0,00 | 0,00% | 0,00000097 | 0,00000098 | 0,00000088 | 3.038.996,00 |
| 23 Abr 2024 | 0,00000095 | 0,00000006 | 6,74% | 0,00000089 | 0,00000095 | 0,00000088 | 3.472.428,00 |
| 22 Abr 2024 | 0,00000089 | -0,00000004 | -4,30% | 0,00000093 | 0,00000098 | 0,00000089 | 2.929.864,00 |
| 21 Abr 2024 | 0,00000093 | 0,00000005 | 5,68% | 0,00000088 | 0,00000095 | 0,00000087 | 3.159.379,00 |
| 20 Abr 2024 | 0,00000088 | -0,00000007 | -7,37% | 0,00000094 | 0,00000103 | 0,00000085 | 2.841.813,00 |
| 19 Abr 2024 | 0,00000095 | 0,00000008 | 9,20% | 0,00000087 | 0,00000095 | 0,00000083 | 3.605.154,00 |
| 18 Abr 2024 | 0,00000087 | -0,00000003 | -3,33% | 0,00000090 | 0,00000092 | 0,00000084 | 3.524.775,00 |
| 17 Abr 2024 | 0,00000090 | -0,00000005 | -5,26% | 0,00000095 | 0,00000100 | 0,00000090 | 2.339.942,00 |
| 16 Abr 2024 | 0,00000095 | -0,00000004 | -4,04% | 0,00000098 | 0,00000106 | 0,00000094 | 1.305.987,00 |
| 15 Abr 2024 | 0,00000099 | 0,00000007 | 7,61% | 0,00000092 | 0,00000119 | 0,00000092 | 2.275.443,00 |
| 14 Abr 2024 | 0,00000092 | 0,00000002 | 2,22% | 0,00000093 | 0,00000111 | 0,00000084 | 1.827.107,00 |
| 13 Abr 2024 | 0,00000090 | -0,00000009 | -9,09% | 0,00000099 | 0,00000108 | 0,00000088 | 1.551.393,00 |
| 12 Abr 2024 | 0,00000099 | 0,00000003 | 3,13% | 0,00000098 | 0,00000102 | 0,00000094 | 1.316.417,00 |
| 11 Abr 2024 | 0,00000096 | 0,00000001 | 1,05% | 0,00000095 | 0,00000107 | 0,00000095 | 640.350,00 |
| 10 Abr 2024 | 0,00000095 | -0,00000015 | -13,64% | 0,00000107 | 0,00000118 | 0,00000087 | 392.512,00 |
| 09 Abr 2024 | 0,00000110 | 0,00000008 | 7,84% | 0,00000101 | 0,00000192 | 0,00000087 | 637.036,00 |
| 08 Abr 2024 | 0,00000102 | -0,00000014 | -12,07% | 0,00000116 | 0,00000126 | 0,00000092 | 1.261.396,00 |
| 07 Abr 2024 | 0,00000116 | -0,00000001 | -0,85% | 0,00000118 | 0,00000123 | 0,00000116 | 1.273.041,00 |
| 06 Abr 2024 | 0,00000117 | 0,00000018 | 18,18% | 0,00000100 | 0,00000123 | 0,00000098 | 1.728.550,00 |
| 05 Abr 2024 | 0,00000099 | -0,00000003 | -2,94% | 0,00000104 | 0,00000143 | 0,00000099 | 838.027,00 |
| 04 Abr 2024 | 0,00000102 | 0,00000010 | 10,87% | 0,00000093 | 0,00000127 | 0,00000093 | 671.450,00 |
| 03 Abr 2024 | 0,00000092 | -0,00000006 | -6,12% | 0,00000099 | 0,00000101 | 0,00000092 | 1.283.388,00 |
| 02 Abr 2024 | 0,00000098 | 0,00000002 | 2,08% | 0,00000096 | 0,00000101 | 0,00000094 | 1.963.231,00 |
| 01 Abr 2024 | 0,00000096 | 0,00000004 | 4,35% | 0,00000087 | 0,00000099 | 0,00000087 | 1.413.888,00 |
| 31 Mar 2024 | 0,00000092 | -0,00000003 | -3,16% | 0,00000095 | 0,00000095 | 0,00000086 | 1.133.761,00 |
| 30 Mar 2024 | 0,00000095 | -0,00000001 | -1,04% | 0,00000097 | 0,00000101 | 0,00000090 | 745.206,00 |
| 29 Mar 2024 | 0,00000096 | -0,00000009 | -8,57% | 0,00000106 | 0,00000107 | 0,00000095 | 1.586.319,00 |
| 28 Mar 2024 | 0,00000105 | 0,00000005 | 5,00% | 0,00000104 | 0,00000111 | 0,00000088 | 2.907.306,00 |
| 27 Mar 2024 | 0,00000100 | -0,00000010 | -9,09% | 0,00000110 | 0,00000114 | 0,00000099 | 2.940.577,00 |
| 26 Mar 2024 | 0,00000110 | -0,00000023 | -17,29% | 0,00000133 | 0,00000142 | 0,00000098 | 2.862.184,00 |
| 25 Mar 2024 | 0,00000133 | 0,00000009 | 7,26% | 0,00000122 | 0,00000159 | 0,00000115 | 2.633.557,00 |
| 24 Mar 2024 | 0,00000124 | -0,00000045 | -26,63% | 0,00000169 | 0,00000180 | 0,00000124 | 2.384.944,00 |
| 23 Mar 2024 | 0,00000169 | -0,00000032 | -15,92% | 0,00000196 | 0,00000208 | 0,00000151 | 2.069.509,00 |
| 22 Mar 2024 | 0,00000201 | -0,00000300 | -64,52% | 0,00000394 | 0,00000395 | 0,00000181 | 1.371.030,00 |
| 21 Mar 2024 | 0,00000465 | 0,00000400 | 519,48% | 0,00000098 | 0,00000598 | 0,00000081 | 3.450.054,00 |
| 20 Mar 2024 | 0,00000077 | -0,00000002 | -2,53% | 0,00000079 | 0,00000118 | 0,00000074 | 4.482.638,00 |
| 19 Mar 2024 | 0,00000079 | 0,00000005 | 6,76% | 0,00000075 | 0,00000083 | 0,00000074 | 5.056.784,00 |
| 18 Mar 2024 | 0,00000074 | 0,00000002 | 2,78% | 0,00000073 | 0,00000076 | 0,00000072 | 4.729.852,00 |
| 17 Mar 2024 | 0,00000072 | -0,00000005 | -6,49% | 0,00000077 | 0,00000078 | 0,00000072 | 4.713.121,00 |
| 16 Mar 2024 | 0,00000077 | 0,00000008 | 11,59% | 0,00000069 | 0,00000081 | 0,00000068 | 5.282.239,00 |
| 15 Mar 2024 | 0,00000069 | 0,00000003 | 4,55% | 0,00000066 | 0,00000074 | 0,00000065 | 5.081.957,00 |
| 14 Mar 2024 | 0,00000066 | -0,00000002 | -2,94% | 0,00000068 | 0,00000073 | 0,00000066 | 4.414.192,00 |
| 13 Mar 2024 | 0,00000068 | 0,00000005 | 7,94% | 0,00000063 | 0,00000071 | 0,00000062 | 5.623.614,00 |
| 12 Mar 2024 | 0,00000063 | -0,00000001 | -1,56% | 0,00000063 | 0,00000065 | 0,00000062 | 5.728.142,00 |
| 11 Mar 2024 | 0,00000064 | -0,00000004 | -5,88% | 0,00000068 | 0,00000070 | 0,00000062 | 5.301.607,00 |
| 10 Mar 2024 | 0,00000068 | 0,00000003 | 4,62% | 0,00000065 | 0,00000069 | 0,00000064 | 6.536.234,00 |
| 09 Mar 2024 | 0,00000065 | -0,00000003 | -4,41% | 0,00000068 | 0,00000068 | 0,00000064 | 5.899.615,00 |
| 08 Mar 2024 | 0,00000068 | 0,00000001 | 1,49% | 0,00000067 | 0,00000072 | 0,00000066 | 5.514.584,00 |
| 07 Mar 2024 | 0,00000067 | -0,00000001 | -1,47% | 0,00000068 | 0,00000072 | 0,00000064 | 5.754.557,00 |
| 06 Mar 2024 | 0,00000068 | -0,00000003 | -4,23% | 0,00000071 | 0,00000072 | 0,00000066 | 5.625.817,00 |
| 05 Mar 2024 | 0,00000071 | 0,00 | 0,00% | 0,00000072 | 0,00000076 | 0,00000067 | 4.154.202,00 |
| 04 Mar 2024 | 0,00000071 | 0,00 | 0,00% | 0,00000071 | 0,00000074 | 0,00000069 | 4.066.169,00 |
| 03 Mar 2024 | 0,00000071 | -0,00000001 | -1,39% | 0,00000072 | 0,00000074 | 0,00000070 | 5.070.549,00 |
| 02 Mar 2024 | 0,00000072 | 0,00000001 | 1,41% | 0,00000071 | 0,00000075 | 0,00000070 | 3.879.853,00 |
| 01 Mar 2024 | 0,00000071 | -0,00000004 | -5,33% | 0,00000076 | 0,00000076 | 0,00000069 | 3.722.174,00 |
| 29 Fev 2024 | 0,00000075 | 0,00000004 | 5,63% | 0,00000070 | 0,00000081 | 0,00000067 | 4.963.111,00 |
| 28 Fev 2024 | 0,00000071 | -0,00000001 | -1,39% | 0,00000072 | 0,00000076 | 0,00000067 | 6.169.844,00 |
| 27 Fev 2024 | 0,00000072 | -0,00000003 | -4,00% | 0,00000075 | 0,00000077 | 0,00000072 | 6.496.884,00 |
| 26 Fev 2024 | 0,00000075 | -0,00000004 | -5,06% | 0,00000079 | 0,00000082 | 0,00000073 | 5.908.566,00 |
| 25 Fev 2024 | 0,00000079 | 0,00000002 | 2,60% | 0,00000076 | 0,00000082 | 0,00000075 | 5.298.869,00 |
| 24 Fev 2024 | 0,00000077 | -0,00000002 | -2,53% | 0,00000079 | 0,00000080 | 0,00000076 | 4.205.394,00 |
| 23 Fev 2024 | 0,00000079 | -0,00000001 | -1,25% | 0,00000080 | 0,00000083 | 0,00000078 | 4.731.096,00 |
| 22 Fev 2024 | 0,00000080 | 0,00000004 | 5,26% | 0,00000076 | 0,00000083 | 0,00000074 | 3.966.999,00 |
| 21 Fev 2024 | 0,00000076 | -0,00000003 | -3,80% | 0,00000078 | 0,00000083 | 0,00000076 | 3.968.555,00 |
| 20 Fev 2024 | 0,00000079 | 0,00000002 | 2,60% | 0,00000077 | 0,00000101 | 0,00000077 | 5.034.982,00 |
| 19 Fev 2024 | 0,00000077 | -0,00000007 | -8,33% | 0,00000083 | 0,00000084 | 0,00000076 | 5.827.016,00 |
| 18 Fev 2024 | 0,00000084 | -0,00000003 | -3,45% | 0,00000087 | 0,00000090 | 0,00000083 | 5.856.996,00 |
| 17 Fev 2024 | 0,00000087 | 0,00000005 | 6,10% | 0,00000082 | 0,00000092 | 0,00000082 | 5.622.617,00 |
| 16 Fev 2024 | 0,00000082 | -0,00000002 | -2,38% | 0,00000084 | 0,00000091 | 0,00000082 | 5.209.120,00 |
| 15 Fev 2024 | 0,00000084 | -0,00000003 | -3,45% | 0,00000088 | 0,00000092 | 0,00000083 | 4.796.856,00 |
| 14 Fev 2024 | 0,00000087 | -0,00000003 | -3,33% | 0,00000090 | 0,00000098 | 0,00000087 | 4.415.428,00 |
| 13 Fev 2024 | 0,00000090 | -0,00000018 | -16,67% | 0,00000105 | 0,00000117 | 0,00000088 | 4.630.063,00 |
| 12 Fev 2024 | 0,00000108 | 0,00000021 | 24,14% | 0,00000087 | 0,00000175 | 0,00000086 | 5.488.453,00 |
| 11 Fev 2024 | 0,00000087 | -0,00000007 | -7,45% | 0,00000094 | 0,00000105 | 0,00000086 | 5.220.614,00 |
| 10 Fev 2024 | 0,00000094 | 0,00000007 | 8,05% | 0,00000087 | 0,00000099 | 0,00000085 | 3.483.459,00 |
