Cotações Históricas WDFC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 238,80 | -1,85 | -0,77% | 239,98 | 241,00 | 238,02 | 44.197 |
15 Mai 2024 | 240,65 | 0,56 | 0,23% | 241,61 | 242,26 | 239,04 | 65.869 |
14 Mai 2024 | 240,09 | 6,78 | 2,91% | 235,35 | 241,41 | 234,04 | 87.718 |
13 Mai 2024 | 233,31 | 1,22 | 0,53% | 233,53 | 233,84 | 231,01 | 54.487 |
10 Mai 2024 | 232,09 | -1,18 | -0,51% | 232,68 | 232,68 | 230,635 | 51.030 |
09 Mai 2024 | 233,27 | -1,90 | -0,81% | 234,46 | 236,98 | 231,93 | 79.753 |
08 Mai 2024 | 235,17 | 0,53 | 0,23% | 233,54 | 235,17 | 232,38 | 76.281 |
07 Mai 2024 | 234,64 | 1,35 | 0,58% | 234,46 | 238,53 | 234,46 | 76.282 |
06 Mai 2024 | 233,29 | 3,28 | 1,43% | 230,15 | 233,47 | 230,0401 | 62.020 |
03 Mai 2024 | 230,01 | -0,70 | -0,30% | 232,82 | 232,82 | 229,04 | 89.337 |
02 Mai 2024 | 230,71 | 4,40 | 1,94% | 227,32 | 231,02 | 225,72 | 70.018 |
01 Mai 2024 | 226,31 | 0,18 | 0,08% | 225,36 | 228,61 | 223,42 | 101.389 |
30 Abr 2024 | 226,13 | 1,90 | 0,85% | 224,19 | 227,53 | 222,265 | 121.601 |
29 Abr 2024 | 224,23 | -1,29 | -0,57% | 226,95 | 227,77 | 222,61 | 71.050 |
26 Abr 2024 | 225,52 | 0,32 | 0,14% | 224,68 | 227,11 | 224,35 | 48.739 |
25 Abr 2024 | 225,20 | -1,49 | -0,66% | 225,03 | 227,01 | 224,38 | 80.095 |
24 Abr 2024 | 226,69 | 0,52 | 0,23% | 225,01 | 228,82 | 224,17 | 96.596 |
23 Abr 2024 | 226,17 | -0,71 | -0,31% | 226,88 | 230,22 | 225,18 | 128.511 |
22 Abr 2024 | 226,88 | -2,97 | -1,29% | 230,12 | 231,0775 | 225,50 | 130.771 |
19 Abr 2024 | 229,85 | -0,01 | 0,00% | 228,83 | 231,15 | 226,675 | 173.280 |
18 Abr 2024 | 229,86 | -1,64 | -0,71% | 231,96 | 233,27 | 229,30 | 112.315 |
17 Abr 2024 | 231,50 | -0,42 | -0,18% | 233,92 | 233,92 | 228,8173 | 145.074 |
16 Abr 2024 | 231,92 | -3,10 | -1,32% | 233,39 | 234,6025 | 231,07 | 91.407 |
15 Abr 2024 | 235,02 | -1,27 | -0,54% | 239,30 | 240,565 | 234,625 | 126.939 |
12 Abr 2024 | 236,29 | -5,22 | -2,16% | 240,30 | 241,61 | 233,34 | 136.475 |
11 Abr 2024 | 241,51 | 8,33 | 3,57% | 234,58 | 244,36 | 234,58 | 189.797 |
10 Abr 2024 | 233,18 | -21,93 | -8,60% | 252,50 | 258,4647 | 233,02 | 289.880 |
09 Abr 2024 | 255,11 | -3,92 | -1,51% | 261,01 | 262,82 | 252,90 | 341.804 |
08 Abr 2024 | 259,03 | 7,98 | 3,18% | 251,74 | 261,02 | 251,74 | 218.701 |
05 Abr 2024 | 251,05 | -0,77 | -0,31% | 251,82 | 251,82 | 245,74 | 130.214 |
04 Abr 2024 | 251,82 | 2,72 | 1,09% | 250,31 | 253,60 | 249,50 | 161.127 |
03 Abr 2024 | 249,10 | 0,45 | 0,18% | 246,08 | 249,35 | 244,725 | 114.065 |
02 Abr 2024 | 248,65 | -0,25 | -0,10% | 247,80 | 249,24 | 244,415 | 117.076 |
01 Abr 2024 | 248,90 | -4,41 | -1,74% | 253,71 | 253,71 | 247,61 | 86.060 |
28 Mar 2024 | 253,31 | 3,60 | 1,44% | 251,46 | 255,18 | 250,155 | 84.759 |
27 Mar 2024 | 249,71 | 0,28 | 0,11% | 251,76 | 252,78 | 248,02 | 436.070 |
26 Mar 2024 | 249,43 | 2,27 | 0,92% | 250,37 | 251,61 | 247,50 | 169.364 |
25 Mar 2024 | 247,16 | -8,03 | -3,15% | 254,83 | 256,45 | 246,61 | 99.489 |
22 Mar 2024 | 255,19 | 0,45 | 0,18% | 254,74 | 256,04 | 251,975 | 67.119 |
21 Mar 2024 | 254,74 | 2,65 | 1,05% | 252,19 | 255,27 | 251,77 | 77.347 |
20 Mar 2024 | 252,09 | 2,63 | 1,05% | 250,19 | 252,80 | 247,745 | 84.508 |
19 Mar 2024 | 249,46 | 1,56 | 0,63% | 247,65 | 251,87 | 247,65 | 85.255 |
18 Mar 2024 | 247,90 | -2,01 | -0,80% | 249,02 | 249,74 | 246,54 | 103.693 |
15 Mar 2024 | 249,91 | -3,31 | -1,31% | 251,11 | 252,45 | 248,14 | 163.211 |
14 Mar 2024 | 253,22 | -0,90 | -0,35% | 254,36 | 254,36 | 249,99 | 80.820 |
13 Mar 2024 | 254,12 | 0,37 | 0,15% | 254,00 | 255,08 | 248,66 | 90.499 |
12 Mar 2024 | 253,75 | 3,14 | 1,25% | 249,37 | 257,92 | 249,37 | 122.573 |
11 Mar 2024 | 250,61 | -2,26 | -0,89% | 253,45 | 254,87 | 248,86 | 72.851 |
08 Mar 2024 | 252,87 | 3,76 | 1,51% | 250,84 | 254,73 | 250,60 | 83.864 |
07 Mar 2024 | 249,11 | -4,79 | -1,89% | 254,77 | 255,56 | 248,57 | 104.243 |
06 Mar 2024 | 253,90 | -4,22 | -1,63% | 258,78 | 262,62 | 252,78 | 101.363 |
05 Mar 2024 | 258,12 | -7,97 | -3,00% | 265,82 | 265,82 | 257,82 | 68.935 |
04 Mar 2024 | 266,09 | -2,20 | -0,82% | 267,48 | 269,12 | 265,58 | 56.344 |
01 Mar 2024 | 268,29 | -0,10 | -0,04% | 265,69 | 269,04 | 265,38 | 107.178 |
29 Fev 2024 | 268,39 | 1,61 | 0,60% | 269,46 | 269,83 | 267,40 | 78.129 |
28 Fev 2024 | 266,78 | -1,12 | -0,42% | 266,22 | 269,285 | 265,07 | 56.129 |
27 Fev 2024 | 267,90 | -0,39 | -0,15% | 269,00 | 269,00 | 266,09 | 61.715 |
26 Fev 2024 | 268,29 | 1,29 | 0,48% | 266,45 | 268,8047 | 264,86 | 74.765 |
23 Fev 2024 | 267,00 | 2,45 | 0,93% | 264,97 | 267,375 | 263,34 | 44.604 |
22 Fev 2024 | 264,55 | 1,26 | 0,48% | 262,35 | 265,155 | 261,02 | 86.640 |
21 Fev 2024 | 263,29 | 0,11 | 0,04% | 263,94 | 264,48 | 261,61 | 76.721 |
20 Fev 2024 | 263,18 | 1,65 | 0,63% | 260,40 | 264,42 | 260,00 | 94.177 |