Cotações Históricas WEEG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Jun 2024 | 441,05 | 0,63 | 0,14% | 440,70 | 447,50 | 435,25 | 205.426 |
14 Jun 2024 | 440,425 | -1,80 | -0,41% | 443,85 | 449,525 | 435,25 | 63.917 |
13 Jun 2024 | 442,225 | -3,73 | -0,84% | 442,225 | 442,225 | 442,225 | 884.173 |
12 Jun 2024 | 445,95 | -3,08 | -0,68% | 451,20 | 456,075 | 445,00 | 180.855 |
11 Jun 2024 | 449,025 | -3,23 | -0,71% | 449,025 | 449,025 | 449,025 | 0 |
10 Jun 2024 | 452,25 | 1,60 | 0,36% | 452,25 | 452,25 | 452,25 | 0 |
07 Jun 2024 | 450,65 | 2,27 | 0,51% | 450,65 | 450,65 | 450,65 | 0 |
06 Jun 2024 | 448,375 | 1,98 | 0,44% | 448,375 | 448,375 | 448,375 | 0 |
05 Jun 2024 | 446,40 | 1,45 | 0,33% | 446,40 | 446,40 | 446,40 | 0 |
04 Jun 2024 | 444,95 | -8,93 | -1,97% | 444,95 | 444,95 | 444,95 | 0 |
03 Jun 2024 | 453,875 | -3,90 | -0,85% | 453,875 | 453,875 | 453,875 | 0 |
31 Mai 2024 | 457,775 | 4,15 | 0,91% | 457,775 | 457,775 | 457,775 | 0 |
30 Mai 2024 | 453,625 | 0,40 | 0,09% | 453,625 | 453,625 | 453,625 | 0 |
29 Mai 2024 | 453,225 | -3,18 | -0,70% | 454,70 | 454,925 | 453,075 | 222 |
28 Mai 2024 | 456,40 | 1,65 | 0,36% | 456,40 | 456,40 | 456,40 | 0 |
24 Mai 2024 | 454,75 | -2,38 | -0,52% | 454,75 | 454,75 | 454,75 | 13.162 |
23 Mai 2024 | 457,125 | -1,55 | -0,34% | 458,25 | 458,65 | 456,65 | 500 |
22 Mai 2024 | 458,675 | -10,08 | -2,15% | 463,85 | 465,475 | 457,45 | 500 |
21 Mai 2024 | 468,75 | -0,55 | -0,12% | 468,75 | 468,75 | 468,75 | 0 |
20 Mai 2024 | 469,30 | 2,05 | 0,44% | 469,30 | 469,30 | 469,30 | 0 |
17 Mai 2024 | 467,25 | -0,38 | -0,08% | 467,25 | 467,25 | 467,25 | 0 |
16 Mai 2024 | 467,625 | -0,40 | -0,09% | 467,625 | 467,625 | 467,625 | 0 |
15 Mai 2024 | 468,025 | -2,90 | -0,62% | 468,025 | 468,025 | 468,025 | 0 |
14 Mai 2024 | 470,925 | -1,15 | -0,24% | 470,925 | 470,925 | 470,925 | 0 |
13 Mai 2024 | 472,075 | -3,30 | -0,69% | 472,075 | 472,075 | 472,075 | 0 |
10 Mai 2024 | 475,375 | 3,00 | 0,64% | 475,375 | 475,375 | 475,375 | 0 |
09 Mai 2024 | 472,375 | 3,35 | 0,71% | 472,375 | 472,375 | 472,375 | 0 |
08 Mai 2024 | 469,025 | 1,05 | 0,22% | 469,025 | 469,025 | 469,025 | 0 |
07 Mai 2024 | 467,975 | 7,53 | 1,63% | 467,975 | 467,975 | 467,975 | 0 |
03 Mai 2024 | 460,45 | -3,58 | -0,77% | 460,45 | 460,45 | 460,45 | 0 |
02 Mai 2024 | 464,025 | 2,42 | 0,53% | 464,025 | 464,025 | 464,025 | 0 |
01 Mai 2024 | 461,60 | -9,80 | -2,08% | 461,60 | 461,60 | 461,60 | 0 |
30 Abr 2024 | 471,40 | -3,73 | -0,78% | 471,40 | 471,40 | 471,40 | 0 |
29 Abr 2024 | 475,125 | -1,55 | -0,33% | 475,125 | 475,125 | 475,125 | 0 |
26 Abr 2024 | 476,675 | 1,13 | 0,24% | 476,70 | 477,15 | 475,625 | 300 |
25 Abr 2024 | 475,55 | -0,28 | -0,06% | 475,55 | 475,55 | 475,55 | 0 |
24 Abr 2024 | 475,825 | -0,38 | -0,08% | 475,825 | 475,825 | 475,825 | 0 |
23 Abr 2024 | 476,20 | -1,23 | -0,26% | 476,20 | 476,20 | 476,20 | 0 |
22 Abr 2024 | 477,425 | 4,75 | 1,00% | 477,95 | 479,475 | 476,25 | 24.030 |
19 Abr 2024 | 472,675 | 4,43 | 0,95% | 465,35 | 474,05 | 462,375 | 22.440 |
18 Abr 2024 | 468,25 | 0,50 | 0,11% | 468,25 | 468,25 | 468,25 | 0 |
17 Abr 2024 | 467,75 | 0,43 | 0,09% | 467,75 | 467,75 | 467,75 | 0 |
16 Abr 2024 | 467,325 | -7,63 | -1,61% | 467,325 | 467,325 | 467,325 | 0 |
15 Abr 2024 | 474,95 | -8,90 | -1,84% | 474,95 | 474,95 | 474,95 | 0 |
12 Abr 2024 | 483,85 | 8,88 | 1,87% | 483,85 | 483,85 | 483,85 | 0 |
11 Abr 2024 | 474,975 | -2,55 | -0,53% | 474,975 | 474,975 | 474,975 | 0 |
10 Abr 2024 | 477,525 | 4,42 | 0,94% | 477,525 | 477,525 | 477,525 | 0 |
09 Abr 2024 | 473,10 | -3,63 | -0,76% | 473,10 | 473,10 | 473,10 | 0 |
08 Abr 2024 | 476,725 | 1,10 | 0,23% | 476,95 | 479,075 | 474,975 | 15.966 |
05 Abr 2024 | 475,625 | -0,10 | -0,02% | 475,625 | 475,625 | 475,625 | 0 |
04 Abr 2024 | 475,725 | 0,58 | 0,12% | 475,725 | 475,725 | 475,725 | 0 |
03 Abr 2024 | 475,15 | 3,17 | 0,67% | 475,15 | 475,15 | 475,15 | 0 |
02 Abr 2024 | 471,975 | 7,55 | 1,63% | 471,975 | 471,975 | 471,975 | 0 |
28 Mar 2024 | 464,425 | 4,40 | 0,96% | 464,425 | 464,425 | 464,425 | 0 |
27 Mar 2024 | 460,025 | -0,53 | -0,11% | 460,025 | 460,025 | 460,025 | 0 |
26 Mar 2024 | 460,55 | -1,58 | -0,34% | 460,55 | 460,55 | 460,55 | 0 |
25 Mar 2024 | 462,125 | 3,75 | 0,82% | 462,125 | 462,125 | 462,125 | 0 |
22 Mar 2024 | 458,375 | 1,02 | 0,22% | 458,375 | 458,375 | 458,375 | 0 |
21 Mar 2024 | 457,35 | 4,33 | 0,95% | 457,35 | 457,35 | 457,35 | 0 |
20 Mar 2024 | 453,025 | -2,25 | -0,49% | 453,025 | 453,025 | 453,025 | 0 |