Cotações Históricas WNER
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 20,3675 | -0,12 | -0,59% | 20,3675 | 20,3675 | 20,3675 | 0 |
20 Mai 2024 | 20,4875 | -0,06 | -0,27% | 20,4875 | 20,4875 | 20,4875 | 0 |
17 Mai 2024 | 20,5425 | -0,10 | -0,48% | 20,5425 | 20,5425 | 20,5425 | 11 |
16 Mai 2024 | 20,6425 | 0,10 | 0,49% | 20,6425 | 20,6425 | 20,6425 | 0 |
15 Mai 2024 | 20,5425 | 0,44 | 2,18% | 20,5425 | 20,5425 | 20,5425 | 0 |
14 Mai 2024 | 20,105 | 0,18 | 0,90% | 20,105 | 20,105 | 20,105 | 0 |
13 Mai 2024 | 19,926 | 0,00 | 0,00% | 19,926 | 19,926 | 19,926 | 0 |
10 Mai 2024 | 19,926 | 0,01 | 0,05% | 19,926 | 19,926 | 19,926 | 0 |
09 Mai 2024 | 19,916 | 0,15 | 0,76% | 19,916 | 19,916 | 19,916 | 0 |
08 Mai 2024 | 19,766 | -0,11 | -0,56% | 19,766 | 19,766 | 19,766 | 0 |
07 Mai 2024 | 19,878 | 0,20 | 1,00% | 19,878 | 19,878 | 19,878 | 0 |
03 Mai 2024 | 19,681 | 0,43 | 2,22% | 19,681 | 19,681 | 19,681 | 0 |
02 Mai 2024 | 19,254 | 0,13 | 0,66% | 19,254 | 19,254 | 19,254 | 0 |
01 Mai 2024 | 19,127 | -0,10 | -0,50% | 19,127 | 19,127 | 19,127 | 0 |
30 Abr 2024 | 19,224 | -0,19 | -0,98% | 19,224 | 19,224 | 19,224 | 0 |
29 Abr 2024 | 19,415 | 0,17 | 0,89% | 19,415 | 19,415 | 19,415 | 0 |
26 Abr 2024 | 19,243 | 0,15 | 0,80% | 19,243 | 19,243 | 19,243 | 0 |
25 Abr 2024 | 19,09 | -0,13 | -0,66% | 19,09 | 19,09 | 19,09 | 0 |
24 Abr 2024 | 19,216 | -0,17 | -0,90% | 19,216 | 19,216 | 19,216 | 0 |
23 Abr 2024 | 19,39 | 0,37 | 1,92% | 19,39 | 19,39 | 19,39 | 0 |
22 Abr 2024 | 19,025 | 0,03 | 0,14% | 19,025 | 19,025 | 19,025 | 0 |
19 Abr 2024 | 18,999 | -0,01 | -0,05% | 18,999 | 18,999 | 18,999 | 0 |
18 Abr 2024 | 19,009 | 0,04 | 0,18% | 19,009 | 19,009 | 19,009 | 0 |
17 Abr 2024 | 18,974 | -0,11 | -0,55% | 18,974 | 18,974 | 18,974 | 0 |
16 Abr 2024 | 19,079 | -0,34 | -1,76% | 19,079 | 19,079 | 19,079 | 0 |
15 Abr 2024 | 19,42 | -0,24 | -1,24% | 19,42 | 19,42 | 19,42 | 0 |
12 Abr 2024 | 19,664 | -0,04 | -0,22% | 19,664 | 19,664 | 19,664 | 0 |
11 Abr 2024 | 19,708 | -0,09 | -0,45% | 19,708 | 19,708 | 19,708 | 0 |
10 Abr 2024 | 19,797 | -0,55 | -2,68% | 19,797 | 19,797 | 19,797 | 0 |
09 Abr 2024 | 20,3425 | 0,14 | 0,69% | 20,3425 | 20,3425 | 20,3425 | 0 |
08 Abr 2024 | 20,2025 | 0,17 | 0,84% | 20,2025 | 20,2025 | 20,2025 | 0 |
05 Abr 2024 | 20,0335 | -0,29 | -1,42% | 20,0335 | 20,0335 | 20,0335 | 0 |
04 Abr 2024 | 20,3225 | 0,23 | 1,14% | 20,3225 | 20,3225 | 20,3225 | 0 |
03 Abr 2024 | 20,0925 | -0,07 | -0,33% | 20,0925 | 20,0925 | 20,0925 | 0 |
02 Abr 2024 | 20,16 | -0,58 | -2,78% | 20,23 | 20,345 | 20,049 | 3 |
28 Mar 2024 | 20,7375 | 0,26 | 1,27% | 20,495 | 20,765 | 20,495 | 3 |
27 Mar 2024 | 20,4775 | 0,10 | 0,49% | 20,4775 | 20,4775 | 20,4775 | 0 |
26 Mar 2024 | 20,3775 | -0,08 | -0,39% | 20,3775 | 20,3775 | 20,3775 | 0 |
25 Mar 2024 | 20,4575 | 0,06 | 0,29% | 20,4575 | 20,4575 | 20,4575 | 0 |
22 Mar 2024 | 20,3975 | -0,13 | -0,63% | 20,3975 | 20,3975 | 20,3975 | 0 |
21 Mar 2024 | 20,5275 | 0,34 | 1,68% | 20,525 | 20,635 | 20,4925 | 4 |
20 Mar 2024 | 20,1875 | 0,04 | 0,17% | 20,1875 | 20,1875 | 20,1875 | 0 |
19 Mar 2024 | 20,1525 | -0,02 | -0,10% | 20,1525 | 20,1525 | 20,1525 | 0 |
18 Mar 2024 | 20,1725 | 0,02 | 0,10% | 20,1725 | 20,1725 | 20,1725 | 11 |
15 Mar 2024 | 20,1525 | -0,08 | -0,40% | 20,1525 | 20,1525 | 20,1525 | 0 |
14 Mar 2024 | 20,2325 | -0,45 | -2,15% | 20,2325 | 20,2325 | 20,2325 | 0 |
13 Mar 2024 | 20,6775 | 0,09 | 0,46% | 20,6775 | 20,6775 | 20,6775 | 0 |
12 Mar 2024 | 20,5825 | -0,16 | -0,75% | 20,785 | 20,8475 | 20,5825 | 35 |
11 Mar 2024 | 20,7375 | -0,14 | -0,65% | 20,7375 | 20,7375 | 20,7375 | 0 |
08 Mar 2024 | 20,8725 | 0,19 | 0,92% | 20,8725 | 20,8725 | 20,8725 | 0 |
07 Mar 2024 | 20,6825 | 0,11 | 0,53% | 20,6825 | 20,6825 | 20,6825 | 0 |
06 Mar 2024 | 20,5725 | 0,03 | 0,12% | 20,5725 | 20,5725 | 20,5725 | 0 |
05 Mar 2024 | 20,5475 | 0,14 | 0,69% | 20,5475 | 20,5475 | 20,5475 | 0 |
04 Mar 2024 | 20,4075 | 0,07 | 0,33% | 20,4075 | 20,4075 | 20,4075 | 0 |
01 Mar 2024 | 20,34 | 0,19 | 0,93% | 20,34 | 20,34 | 20,34 | 0 |
29 Fev 2024 | 20,1525 | 0,29 | 1,48% | 20,1525 | 20,1525 | 20,1525 | 0 |
28 Fev 2024 | 19,858 | 0,07 | 0,33% | 19,858 | 19,858 | 19,858 | 0 |
27 Fev 2024 | 19,792 | -0,15 | -0,75% | 19,792 | 19,792 | 19,792 | 0 |
26 Fev 2024 | 19,9415 | -0,13 | -0,65% | 19,9415 | 19,9415 | 19,9415 | 0 |
23 Fev 2024 | 20,0725 | 0,07 | 0,37% | 20,0725 | 20,0725 | 20,0725 | 0 |
22 Fev 2024 | 19,998 | 0,18 | 0,92% | 19,998 | 19,998 | 19,998 | 0 |