Cotações Históricas WTID
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
13 Mai 2024 | 24,8675 | -0,07 | -0,29% | 24,8675 | 24,8675 | 24,8675 | 0 |
10 Mai 2024 | 24,94 | -0,02 | -0,08% | 24,94 | 24,94 | 24,94 | 0 |
09 Mai 2024 | 24,96 | 0,10 | 0,38% | 25,18 | 25,31 | 24,77 | 2.700 |
08 Mai 2024 | 24,865 | 0,12 | 0,50% | 24,865 | 24,865 | 24,865 | 0 |
07 Mai 2024 | 24,7425 | -0,05 | -0,19% | 24,71 | 24,76 | 24,695 | 425 |
03 Mai 2024 | 24,79 | -0,08 | -0,33% | 24,84 | 24,945 | 24,6375 | 501 |
02 Mai 2024 | 24,8725 | -0,20 | -0,81% | 25,03 | 25,36 | 24,5925 | 2.900 |
01 Mai 2024 | 25,075 | -0,74 | -2,87% | 25,075 | 25,075 | 25,075 | 0 |
30 Abr 2024 | 25,815 | -0,17 | -0,64% | 25,815 | 25,815 | 25,815 | 0 |
29 Abr 2024 | 25,98 | -0,39 | -1,46% | 25,98 | 26,26 | 25,805 | 487 |
26 Abr 2024 | 26,365 | 0,57 | 2,23% | 26,23 | 26,545 | 26,02 | 816 |
25 Abr 2024 | 25,79 | -0,26 | -0,98% | 25,79 | 25,79 | 25,79 | 0 |
24 Abr 2024 | 26,045 | 0,12 | 0,44% | 26,00 | 26,10 | 25,825 | 478 |
23 Abr 2024 | 25,93 | 0,23 | 0,89% | 25,97 | 26,09 | 25,685 | 480 |
22 Abr 2024 | 25,70 | -0,13 | -0,48% | 25,70 | 25,70 | 25,70 | 0 |
19 Abr 2024 | 25,825 | 0,03 | 0,12% | 25,61 | 26,145 | 25,36 | 416 |
18 Abr 2024 | 25,795 | -0,52 | -1,96% | 25,795 | 25,795 | 25,795 | 0 |
17 Abr 2024 | 26,31 | -0,37 | -1,39% | 26,31 | 26,31 | 26,31 | 0 |
16 Abr 2024 | 26,68 | 0,25 | 0,96% | 26,68 | 26,68 | 26,68 | 0 |
15 Abr 2024 | 26,425 | -0,62 | -2,27% | 26,54 | 26,735 | 26,02 | 188 |
12 Abr 2024 | 27,04 | 0,43 | 1,62% | 27,04 | 27,04 | 27,04 | 0 |
11 Abr 2024 | 26,61 | 0,14 | 0,53% | 26,62 | 26,83 | 26,295 | 2.800 |
10 Abr 2024 | 26,47 | -0,11 | -0,41% | 26,47 | 26,47 | 26,47 | 0 |
09 Abr 2024 | 26,58 | -0,05 | -0,19% | 26,58 | 26,58 | 26,58 | 0 |
08 Abr 2024 | 26,63 | -0,43 | -1,59% | 26,63 | 26,63 | 26,63 | 0 |
05 Abr 2024 | 27,06 | 0,67 | 2,54% | 27,06 | 27,06 | 27,06 | 0 |
04 Abr 2024 | 26,39 | -0,19 | -0,71% | 26,39 | 26,39 | 26,39 | 0 |
03 Abr 2024 | 26,58 | 0,19 | 0,74% | 26,58 | 26,58 | 26,58 | 815 |
02 Abr 2024 | 26,385 | 0,78 | 3,03% | 26,385 | 26,385 | 26,385 | 0 |
28 Mar 2024 | 25,61 | 0,43 | 1,73% | 25,61 | 25,61 | 25,61 | 0 |
27 Mar 2024 | 25,175 | -0,02 | -0,08% | 25,11 | 25,38 | 24,9175 | 38.422 |
26 Mar 2024 | 25,195 | -0,22 | -0,85% | 25,195 | 25,195 | 25,195 | 0 |
25 Mar 2024 | 25,41 | 0,42 | 1,67% | 25,41 | 25,41 | 25,41 | 0 |
22 Mar 2024 | 24,9925 | -0,01 | -0,03% | 24,9925 | 24,9925 | 24,9925 | 0 |
21 Mar 2024 | 25,00 | -0,11 | -0,42% | 25,00 | 25,00 | 25,00 | 0 |
20 Mar 2024 | 25,105 | -0,49 | -1,90% | 25,41 | 25,60 | 24,895 | 882 |
19 Mar 2024 | 25,59 | 0,32 | 1,29% | 25,40 | 25,72 | 25,135 | 428 |
18 Mar 2024 | 25,265 | 0,32 | 1,28% | 25,265 | 25,265 | 25,265 | 0 |
15 Mar 2024 | 24,945 | 0,05 | 0,19% | 24,785 | 25,155 | 24,6025 | 440 |
14 Mar 2024 | 24,8975 | 0,51 | 2,10% | 24,675 | 25,1475 | 24,4625 | 1.768 |
13 Mar 2024 | 24,385 | 0,30 | 1,25% | 24,385 | 24,385 | 24,385 | 0 |
12 Mar 2024 | 24,085 | 0,03 | 0,11% | 24,19 | 24,41 | 23,7075 | 3.115 |
11 Mar 2024 | 24,0575 | 0,13 | 0,53% | 23,97 | 24,23 | 23,4875 | 4.595 |
08 Mar 2024 | 23,93 | -0,24 | -0,97% | 23,93 | 23,93 | 23,93 | 0 |
07 Mar 2024 | 24,165 | -0,42 | -1,70% | 24,165 | 24,165 | 24,165 | 0 |
06 Mar 2024 | 24,5825 | 0,43 | 1,78% | 24,565 | 24,755 | 24,4375 | 520 |
05 Mar 2024 | 24,1525 | -0,13 | -0,53% | 24,04 | 24,3725 | 23,6375 | 6.367 |
04 Mar 2024 | 24,28 | -0,34 | -1,39% | 24,455 | 24,685 | 24,055 | 6.714 |
01 Mar 2024 | 24,6225 | 0,55 | 2,27% | 23,985 | 24,765 | 23,7275 | 2.682 |
29 Fev 2024 | 24,075 | 0,16 | 0,66% | 23,89 | 24,24 | 23,6525 | 5.809 |
28 Fev 2024 | 23,9175 | -0,09 | -0,35% | 24,035 | 24,4825 | 23,6925 | 5.930 |
27 Fev 2024 | 24,0025 | 0,32 | 1,35% | 24,0025 | 24,0025 | 24,0025 | 0 |
26 Fev 2024 | 23,6825 | 0,02 | 0,07% | 23,365 | 23,8875 | 23,155 | 2.262 |
23 Fev 2024 | 23,665 | -0,32 | -1,31% | 23,905 | 24,08 | 23,3325 | 5.769 |
22 Fev 2024 | 23,98 | 0,20 | 0,84% | 23,955 | 24,1825 | 23,485 | 6.707 |
21 Fev 2024 | 23,78 | 0,18 | 0,77% | 23,575 | 23,8925 | 23,28 | 10.622 |
20 Fev 2024 | 23,5975 | -0,40 | -1,68% | 24,075 | 24,165 | 23,4425 | 9.229 |
19 Fev 2024 | 24,00 | 0,16 | 0,67% | 23,885 | 24,1875 | 23,6125 | 3.000 |
16 Fev 2024 | 23,84 | 0,09 | 0,36% | 23,765 | 24,0225 | 23,375 | 6.832 |
15 Fev 2024 | 23,755 | 0,10 | 0,43% | 23,755 | 23,755 | 23,755 | 0 |
14 Fev 2024 | 23,6525 | -0,18 | -0,73% | 23,82 | 24,1275 | 23,615 | 13.244 |