Cotações Históricas WFRD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 117,38 | -0,38 | -0,32% | 118,71 | 121,49 | 116,10 | 1.672.574 |
25 Jul 2024 | 117,76 | -3,79 | -3,12% | 120,4414 | 123,045 | 115,60 | 2.183.764 |
24 Jul 2024 | 121,55 | -12,24 | -9,15% | 125,51 | 125,90 | 119,685 | 2.813.099 |
23 Jul 2024 | 133,79 | 1,91 | 1,45% | 133,13 | 134,39 | 131,5563 | 946.970 |
22 Jul 2024 | 131,875 | 1,18 | 0,90% | 130,59 | 133,49 | 129,6001 | 555.768 |
19 Jul 2024 | 130,70 | 0,68 | 0,52% | 127,515 | 131,98 | 127,13 | 811.729 |
18 Jul 2024 | 130,02 | 1,47 | 1,14% | 128,04 | 130,46 | 126,74 | 770.749 |
17 Jul 2024 | 128,55 | -5,71 | -4,25% | 133,035 | 133,94 | 127,87 | 720.442 |
16 Jul 2024 | 134,26 | 1,52 | 1,15% | 132,94 | 135,00 | 132,03 | 774.993 |
15 Jul 2024 | 132,74 | 5,02 | 3,93% | 129,20 | 133,71 | 128,00 | 997.413 |
12 Jul 2024 | 127,72 | 1,51 | 1,20% | 127,00 | 130,61 | 126,45 | 970.493 |
11 Jul 2024 | 126,21 | 3,42 | 2,79% | 123,49 | 126,70 | 122,89 | 413.198 |
10 Jul 2024 | 122,79 | 2,78 | 2,32% | 120,58 | 122,94 | 119,0298 | 437.956 |
09 Jul 2024 | 120,01 | -1,97 | -1,62% | 121,91 | 122,82 | 119,89 | 416.651 |
08 Jul 2024 | 121,98 | 0,20 | 0,16% | 121,38 | 122,99 | 121,09 | 498.584 |
05 Jul 2024 | 121,78 | -3,75 | -2,99% | 124,97 | 125,49 | 121,03 | 710.631 |
03 Jul 2024 | 125,53 | 1,00 | 0,80% | 124,92 | 127,20 | 124,30 | 498.229 |
02 Jul 2024 | 124,53 | 2,84 | 2,33% | 122,41 | 124,95 | 122,00 | 642.330 |
01 Jul 2024 | 121,69 | -0,76 | -0,62% | 123,00 | 123,67 | 120,91 | 857.437 |
28 Jun 2024 | 122,45 | -0,55 | -0,45% | 123,39 | 124,93 | 122,23 | 8.956.418 |
27 Jun 2024 | 123,00 | 3,33 | 2,78% | 121,02 | 123,00 | 119,85 | 880.158 |
26 Jun 2024 | 119,67 | -1,59 | -1,31% | 121,24 | 121,56 | 118,925 | 672.919 |
25 Jun 2024 | 121,26 | 1,00 | 0,83% | 119,84 | 121,9849 | 118,932 | 710.437 |
24 Jun 2024 | 120,26 | 4,17 | 3,59% | 116,80 | 121,60 | 116,38 | 1.440.703 |
21 Jun 2024 | 116,09 | -0,12 | -0,10% | 116,43 | 116,83 | 114,83 | 1.167.405 |
20 Jun 2024 | 116,21 | 0,71 | 0,61% | 116,39 | 117,26 | 115,49 | 1.132.247 |
18 Jun 2024 | 115,50 | 2,11 | 1,86% | 114,46 | 116,50 | 113,77 | 1.065.870 |
17 Jun 2024 | 113,39 | 1,84 | 1,65% | 111,75 | 113,53 | 111,23 | 633.063 |
14 Jun 2024 | 111,55 | -1,51 | -1,34% | 112,25 | 112,25 | 109,48 | 700.985 |
13 Jun 2024 | 113,06 | -2,35 | -2,04% | 114,25 | 114,495 | 111,615 | 654.551 |
12 Jun 2024 | 115,41 | 1,12 | 0,98% | 117,17 | 117,99 | 114,16 | 636.739 |
11 Jun 2024 | 114,29 | -2,01 | -1,73% | 115,07 | 115,97 | 113,25 | 521.837 |
10 Jun 2024 | 116,30 | 3,83 | 3,41% | 113,23 | 116,66 | 112,96 | 512.034 |
07 Jun 2024 | 112,47 | 1,40 | 1,26% | 110,38 | 113,42 | 109,96 | 799.977 |
06 Jun 2024 | 111,07 | -0,63 | -0,56% | 111,67 | 112,31 | 110,59 | 447.267 |
05 Jun 2024 | 111,70 | 0,63 | 0,57% | 111,89 | 112,35 | 110,4714 | 741.590 |
04 Jun 2024 | 111,07 | -3,48 | -3,04% | 112,92 | 113,23 | 109,85 | 1.040.884 |
03 Jun 2024 | 114,55 | -5,79 | -4,81% | 120,73 | 121,06 | 111,37 | 935.534 |
31 Mai 2024 | 120,34 | 1,70 | 1,43% | 118,56 | 120,56 | 117,32 | 596.144 |
30 Mai 2024 | 118,64 | -0,18 | -0,15% | 117,96 | 121,2799 | 117,96 | 458.472 |
29 Mai 2024 | 118,82 | -1,97 | -1,63% | 119,16 | 120,00 | 116,74 | 499.070 |
28 Mai 2024 | 120,79 | 5,64 | 4,90% | 117,48 | 121,68 | 117,00 | 812.681 |
24 Mai 2024 | 115,15 | 0,34 | 0,30% | 115,64 | 117,47 | 114,27 | 529.294 |
23 Mai 2024 | 114,81 | -2,78 | -2,36% | 118,82 | 119,79 | 113,96 | 834.315 |
22 Mai 2024 | 117,59 | -6,06 | -4,90% | 123,65 | 123,785 | 114,72 | 1.304.865 |
21 Mai 2024 | 123,65 | -1,48 | -1,18% | 125,01 | 126,71 | 123,39 | 500.199 |
20 Mai 2024 | 125,13 | 1,33 | 1,07% | 123,80 | 128,49 | 123,80 | 1.051.959 |
17 Mai 2024 | 123,80 | 0,95 | 0,77% | 123,92 | 124,24 | 122,19 | 558.201 |
16 Mai 2024 | 122,85 | -2,25 | -1,80% | 125,10 | 125,99 | 122,4625 | 739.896 |
15 Mai 2024 | 125,10 | 0,64 | 0,51% | 125,00 | 125,6549 | 121,855 | 421.015 |
14 Mai 2024 | 124,46 | 1,71 | 1,39% | 124,04 | 124,87 | 122,60 | 469.446 |
13 Mai 2024 | 122,75 | 0,94 | 0,77% | 123,05 | 124,26 | 121,37 | 406.050 |
10 Mai 2024 | 121,81 | -3,56 | -2,84% | 125,68 | 127,21 | 121,60 | 497.876 |
09 Mai 2024 | 125,37 | 2,77 | 2,26% | 123,02 | 125,83 | 122,561 | 638.364 |
08 Mai 2024 | 122,60 | -1,91 | -1,53% | 123,04 | 124,76 | 121,96 | 634.271 |
07 Mai 2024 | 124,51 | -0,08 | -0,06% | 124,14 | 126,7299 | 124,14 | 534.841 |
06 Mai 2024 | 124,59 | 1,99 | 1,62% | 124,22 | 126,32 | 123,99 | 524.983 |
03 Mai 2024 | 122,60 | 0,33 | 0,27% | 123,02 | 124,76 | 121,50 | 553.436 |
02 Mai 2024 | 122,27 | 3,42 | 2,88% | 120,15 | 123,67 | 118,95 | 599.986 |
01 Mai 2024 | 118,85 | -4,77 | -3,86% | 123,15 | 124,19 | 118,42 | 1.098.079 |
30 Abr 2024 | 123,62 | -5,63 | -4,36% | 128,33 | 128,33 | 123,07 | 1.106.849 |
29 Abr 2024 | 129,25 | 1,28 | 1,00% | 128,61 | 129,51 | 126,302 | 669.598 |