Cotações Históricas WCBR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 24,83 | 0,41 | 1,68% | 24,75 | 24,9175 | 24,30 | 5.691 |
27 Jun 2024 | 24,42 | 0,45 | 1,88% | 23,845 | 24,4475 | 23,7775 | 109.575 |
26 Jun 2024 | 23,97 | 0,12 | 0,50% | 23,845 | 23,97 | 23,6175 | 4.461 |
25 Jun 2024 | 23,85 | 0,10 | 0,43% | 23,735 | 23,85 | 23,5025 | 4.808 |
24 Jun 2024 | 23,7475 | 0,25 | 1,06% | 23,635 | 23,8125 | 23,525 | 1.429 |
21 Jun 2024 | 23,4975 | 0,02 | 0,10% | 23,455 | 23,585 | 22,815 | 8.075 |
20 Jun 2024 | 23,475 | -0,17 | -0,70% | 23,64 | 23,80 | 23,3125 | 1.207 |
19 Jun 2024 | 23,64 | 0,00 | 0,00% | 23,605 | 23,66 | 23,495 | 5.250 |
18 Jun 2024 | 23,64 | 0,06 | 0,25% | 23,78 | 23,82 | 23,6125 | 12.744 |
17 Jun 2024 | 23,58 | -0,13 | -0,53% | 23,72 | 23,845 | 23,4775 | 6.143 |
14 Jun 2024 | 23,705 | -0,10 | -0,40% | 23,69 | 23,7675 | 23,4925 | 2.572 |
13 Jun 2024 | 23,80 | -0,27 | -1,10% | 24,08 | 24,1025 | 23,21 | 94.871 |
12 Jun 2024 | 24,065 | 0,52 | 2,19% | 23,715 | 24,13 | 23,2025 | 7.304 |
11 Jun 2024 | 23,55 | 0,04 | 0,18% | 23,52 | 23,63 | 23,345 | 34.695 |
10 Jun 2024 | 23,5075 | 0,35 | 1,52% | 23,00 | 23,5325 | 23,00 | 1.774 |
07 Jun 2024 | 23,155 | -0,15 | -0,62% | 23,275 | 23,2775 | 22,97 | 7.430 |
06 Jun 2024 | 23,30 | 0,43 | 1,88% | 23,09 | 23,5575 | 22,995 | 4.922 |
05 Jun 2024 | 22,87 | 0,19 | 0,82% | 22,98 | 22,98 | 22,6125 | 4.273 |
04 Jun 2024 | 22,685 | -0,07 | -0,30% | 22,71 | 22,8475 | 22,5075 | 3.859 |
03 Jun 2024 | 22,7525 | 0,13 | 0,55% | 22,975 | 23,075 | 22,665 | 4.700 |
31 Mai 2024 | 22,6275 | -0,61 | -2,61% | 23,00 | 23,865 | 22,5175 | 41.864 |
30 Mai 2024 | 23,235 | -0,47 | -1,98% | 23,46 | 24,0225 | 23,0175 | 2.616 |
29 Mai 2024 | 23,705 | -0,15 | -0,61% | 23,585 | 23,7075 | 23,3625 | 5.882 |
28 Mai 2024 | 23,85 | -0,37 | -1,51% | 24,10 | 24,16 | 23,61 | 19.606 |
24 Mai 2024 | 24,215 | 0,03 | 0,13% | 23,93 | 24,215 | 23,8075 | 15.552 |
23 Mai 2024 | 24,1825 | -0,08 | -0,32% | 24,26 | 24,415 | 24,0275 | 27.322 |
22 Mai 2024 | 24,26 | -0,07 | -0,29% | 24,32 | 24,32 | 24,135 | 3.556 |
21 Mai 2024 | 24,33 | 0,03 | 0,13% | 24,28 | 24,3325 | 24,0975 | 47.187 |
20 Mai 2024 | 24,2975 | -0,06 | -0,24% | 24,465 | 24,465 | 24,1775 | 4.777 |
17 Mai 2024 | 24,355 | 0,00 | 0,00% | 24,495 | 24,495 | 24,215 | 2.567 |
16 Mai 2024 | 24,355 | 0,21 | 0,86% | 24,235 | 24,605 | 23,9475 | 27.504 |
15 Mai 2024 | 24,1475 | 0,21 | 0,88% | 24,12 | 24,26 | 23,85 | 8.789 |
14 Mai 2024 | 23,9375 | 0,10 | 0,43% | 23,775 | 24,0275 | 23,5725 | 3.272 |
13 Mai 2024 | 23,835 | -0,01 | -0,04% | 23,79 | 23,935 | 23,7575 | 2.500 |
10 Mai 2024 | 23,845 | -0,08 | -0,31% | 23,74 | 24,3225 | 23,615 | 6.964 |
09 Mai 2024 | 23,92 | 0,02 | 0,08% | 23,83 | 23,9925 | 23,7275 | 360 |
08 Mai 2024 | 23,90 | -0,43 | -1,75% | 24,30 | 24,30 | 23,84 | 875 |
07 Mai 2024 | 24,325 | 0,30 | 1,25% | 24,35 | 24,60 | 24,0775 | 7.398 |
03 Mai 2024 | 24,025 | -0,24 | -0,99% | 24,195 | 24,8325 | 23,9275 | 5.862 |
02 Mai 2024 | 24,265 | -0,16 | -0,64% | 24,425 | 24,88 | 23,9025 | 12.860 |
01 Mai 2024 | 24,4225 | -0,22 | -0,87% | 24,445 | 24,9275 | 24,2875 | 119 |
30 Abr 2024 | 24,6375 | -0,35 | -1,40% | 24,695 | 24,7925 | 24,4575 | 805 |
29 Abr 2024 | 24,9875 | 0,07 | 0,27% | 24,945 | 25,25 | 24,8825 | 7.155 |
26 Abr 2024 | 24,92 | 0,60 | 2,45% | 24,80 | 25,0525 | 24,2425 | 6.241 |
25 Abr 2024 | 24,325 | -0,37 | -1,50% | 24,67 | 24,8575 | 24,115 | 9.435 |
24 Abr 2024 | 24,695 | 0,44 | 1,81% | 24,445 | 24,8425 | 24,445 | 613 |
23 Abr 2024 | 24,255 | 0,97 | 4,17% | 23,69 | 24,32 | 23,6625 | 1.549 |
22 Abr 2024 | 23,285 | -0,26 | -1,09% | 23,545 | 23,64 | 23,2525 | 5.159 |
19 Abr 2024 | 23,5425 | -0,25 | -1,06% | 23,275 | 23,695 | 23,275 | 5.196 |
18 Abr 2024 | 23,795 | 0,09 | 0,39% | 23,685 | 24,505 | 23,4125 | 1.109 |
17 Abr 2024 | 23,7025 | -0,03 | -0,13% | 23,96 | 24,0725 | 23,6225 | 1.220 |
16 Abr 2024 | 23,7325 | -0,52 | -2,12% | 23,99 | 23,99 | 23,6025 | 8.393 |
15 Abr 2024 | 24,2475 | -0,65 | -2,61% | 24,75 | 25,075 | 24,1975 | 9.181 |
12 Abr 2024 | 24,8975 | -0,07 | -0,26% | 25,10 | 25,245 | 24,83 | 1.958 |
11 Abr 2024 | 24,9625 | 0,10 | 0,40% | 25,00 | 25,2275 | 24,775 | 203 |
10 Abr 2024 | 24,8625 | -0,18 | -0,70% | 25,355 | 25,39 | 24,5475 | 2.121 |
09 Abr 2024 | 25,0375 | 0,00 | 0,01% | 25,13 | 25,265 | 24,94 | 502 |
08 Abr 2024 | 25,035 | 0,18 | 0,70% | 24,90 | 25,0925 | 24,7875 | 1.975 |
05 Abr 2024 | 24,86 | -0,38 | -1,49% | 24,665 | 25,1025 | 24,3925 | 5.156 |
04 Abr 2024 | 25,235 | 0,15 | 0,60% | 25,12 | 25,36 | 24,56 | 4.082 |
03 Abr 2024 | 25,085 | 0,14 | 0,56% | 24,96 | 25,11 | 24,7425 | 7.181 |
02 Abr 2024 | 24,945 | -0,46 | -1,81% | 25,34 | 25,34 | 24,6225 | 1.499 |