Cotações Históricas WNDI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
08 Mai 2024 | 373,95 | 1,27 | 0,34% | 373,95 | 373,95 | 373,95 | 0 |
07 Mai 2024 | 372,675 | 7,15 | 1,96% | 372,05 | 373,025 | 372,05 | 1.115 |
03 Mai 2024 | 365,525 | 4,63 | 1,28% | 365,525 | 365,525 | 365,525 | 0 |
02 Mai 2024 | 360,90 | 2,42 | 0,68% | 360,90 | 360,90 | 360,90 | 0 |
01 Mai 2024 | 358,475 | -0,88 | -0,24% | 358,475 | 358,475 | 358,475 | 0 |
30 Abr 2024 | 359,35 | -1,60 | -0,44% | 359,35 | 359,35 | 359,35 | 0 |
29 Abr 2024 | 360,95 | 2,18 | 0,61% | 360,95 | 360,95 | 360,95 | 0 |
26 Abr 2024 | 358,775 | 5,63 | 1,59% | 358,775 | 358,775 | 358,775 | 0 |
25 Abr 2024 | 353,15 | -5,75 | -1,60% | 353,15 | 353,15 | 353,15 | 0 |
24 Abr 2024 | 358,90 | -0,60 | -0,17% | 358,90 | 358,90 | 358,90 | 0 |
23 Abr 2024 | 359,50 | 2,65 | 0,74% | 359,50 | 359,50 | 359,50 | 0 |
22 Abr 2024 | 356,85 | -2,68 | -0,74% | 358,60 | 359,375 | 356,375 | 1.477 |
19 Abr 2024 | 359,525 | -0,95 | -0,26% | 359,525 | 359,525 | 359,525 | 0 |
18 Abr 2024 | 360,475 | 5,55 | 1,56% | 360,475 | 360,475 | 360,475 | 0 |
17 Abr 2024 | 354,925 | 2,32 | 0,66% | 354,925 | 354,925 | 354,925 | 0 |
16 Abr 2024 | 352,60 | -6,70 | -1,86% | 352,60 | 352,60 | 352,60 | 0 |
15 Abr 2024 | 359,30 | -3,10 | -0,86% | 359,30 | 359,30 | 359,30 | 0 |
12 Abr 2024 | 362,40 | 4,40 | 1,23% | 361,80 | 362,825 | 361,80 | 1.190 |
11 Abr 2024 | 358,00 | 1,52 | 0,43% | 358,00 | 358,00 | 358,00 | 0 |
10 Abr 2024 | 356,475 | -3,88 | -1,08% | 355,15 | 357,825 | 354,775 | 8.040 |
09 Abr 2024 | 360,35 | 0,80 | 0,22% | 360,35 | 360,35 | 360,35 | 1.242 |
08 Abr 2024 | 359,55 | 7,20 | 2,04% | 359,20 | 359,65 | 359,20 | 252 |
05 Abr 2024 | 352,35 | -4,93 | -1,38% | 352,95 | 354,15 | 351,425 | 1.210 |
04 Abr 2024 | 357,275 | 5,27 | 1,50% | 357,275 | 357,275 | 357,275 | 0 |
03 Abr 2024 | 352,00 | -1,15 | -0,33% | 350,40 | 352,30 | 348,475 | 1.230 |
02 Abr 2024 | 353,15 | -2,55 | -0,72% | 353,15 | 353,15 | 353,15 | 0 |
28 Mar 2024 | 355,70 | 0,22 | 0,06% | 355,70 | 355,70 | 355,70 | 0 |
27 Mar 2024 | 355,475 | 1,10 | 0,31% | 355,475 | 355,475 | 355,475 | 0 |
26 Mar 2024 | 354,375 | 0,63 | 0,18% | 354,375 | 354,375 | 354,375 | 0 |
25 Mar 2024 | 353,75 | -0,13 | -0,04% | 353,75 | 353,75 | 353,75 | 3 |
22 Mar 2024 | 353,875 | 1,63 | 0,46% | 353,35 | 354,35 | 353,05 | 2.261 |
21 Mar 2024 | 352,25 | 8,10 | 2,35% | 352,25 | 352,25 | 352,25 | 0 |
20 Mar 2024 | 344,15 | 1,47 | 0,43% | 342,50 | 345,05 | 342,50 | 1.250 |
19 Mar 2024 | 342,675 | -0,25 | -0,07% | 342,675 | 342,675 | 342,675 | 0 |
18 Mar 2024 | 342,925 | 2,03 | 0,59% | 342,925 | 342,925 | 342,925 | 0 |
15 Mar 2024 | 340,90 | -0,90 | -0,26% | 340,90 | 340,90 | 340,90 | 0 |
14 Mar 2024 | 341,80 | 1,30 | 0,38% | 341,80 | 341,80 | 341,80 | 0 |
13 Mar 2024 | 340,50 | 0,07 | 0,02% | 340,50 | 340,50 | 340,50 | 583 |
12 Mar 2024 | 340,425 | 1,15 | 0,34% | 340,425 | 340,425 | 340,425 | 0 |
11 Mar 2024 | 339,275 | -1,75 | -0,51% | 339,275 | 339,275 | 339,275 | 0 |
08 Mar 2024 | 341,025 | -1,03 | -0,30% | 340,90 | 343,55 | 339,425 | 606 |
07 Mar 2024 | 342,05 | 1,68 | 0,49% | 342,05 | 342,05 | 342,05 | 0 |
06 Mar 2024 | 340,375 | 4,48 | 1,33% | 340,375 | 340,375 | 340,375 | 0 |
05 Mar 2024 | 335,90 | -0,55 | -0,16% | 335,90 | 335,90 | 335,90 | 0 |
04 Mar 2024 | 336,45 | -1,60 | -0,47% | 336,45 | 336,45 | 336,45 | 0 |
01 Mar 2024 | 338,05 | 5,63 | 1,69% | 338,05 | 338,05 | 338,05 | 0 |
29 Fev 2024 | 332,425 | 4,10 | 1,25% | 332,425 | 332,425 | 332,425 | 0 |
28 Fev 2024 | 328,325 | -0,15 | -0,05% | 327,85 | 328,375 | 327,85 | 225 |
27 Fev 2024 | 328,475 | 0,60 | 0,18% | 328,10 | 328,80 | 328,10 | 1 |
26 Fev 2024 | 327,875 | -0,05 | -0,02% | 327,875 | 327,875 | 327,875 | 0 |
23 Fev 2024 | 327,925 | -0,75 | -0,23% | 327,925 | 327,925 | 327,925 | 0 |
22 Fev 2024 | 328,675 | -0,10 | -0,03% | 328,675 | 328,675 | 328,675 | 0 |
21 Fev 2024 | 328,775 | 1,30 | 0,40% | 328,775 | 328,775 | 328,775 | 0 |
20 Fev 2024 | 327,475 | -3,98 | -1,20% | 327,475 | 327,475 | 327,475 | 0 |
19 Fev 2024 | 331,45 | -1,88 | -0,56% | 331,45 | 331,45 | 331,45 | 0 |
16 Fev 2024 | 333,325 | 1,72 | 0,52% | 332,65 | 333,575 | 332,65 | 237 |
15 Fev 2024 | 331,60 | 3,65 | 1,11% | 331,60 | 331,60 | 331,60 | 0 |
14 Fev 2024 | 327,95 | 2,38 | 0,73% | 327,95 | 327,95 | 327,95 | 0 |
13 Fev 2024 | 325,575 | -8,03 | -2,41% | 325,15 | 326,10 | 325,15 | 327 |
12 Fev 2024 | 333,60 | 6,05 | 1,85% | 333,60 | 333,60 | 333,60 | 0 |
09 Fev 2024 | 327,55 | -0,97 | -0,30% | 327,55 | 327,55 | 327,55 | 0 |