Cotações Históricas WOOD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 77,9263 | 0,47 | 0,61% | 77,8032 | 78,3812 | 77,7916 | 0 |
02 Jul 2024 | 77,4535 | -0,53 | -0,69% | 77,1775 | 77,4892 | 77,051 | 0 |
01 Jul 2024 | 77,988 | -0,54 | -0,69% | 78,8189 | 78,9252 | 77,895 | 0 |
28 Jun 2024 | 78,5316 | -0,12 | -0,16% | 78,5395 | 78,8318 | 78,3226 | 0 |
27 Jun 2024 | 78,6552 | 0,57 | 0,73% | 77,6356 | 78,749 | 77,6271 | 0 |
26 Jun 2024 | 78,0871 | -0,69 | -0,87% | 78,1583 | 78,2655 | 77,9358 | 0 |
25 Jun 2024 | 78,7745 | -0,46 | -0,58% | 79,2269 | 79,2789 | 78,6487 | 0 |
24 Jun 2024 | 79,2358 | 0,30 | 0,38% | 78,8058 | 79,3729 | 78,7949 | 0 |
21 Jun 2024 | 78,9385 | -0,26 | -0,33% | 78,9109 | 79,076 | 78,7157 | 0 |
20 Jun 2024 | 79,198 | 0,05 | 0,06% | 79,3635 | 79,647 | 79,1888 | 0 |
18 Jun 2024 | 79,1497 | 0,11 | 0,15% | 79,1865 | 79,2985 | 78,9443 | 0 |
17 Jun 2024 | 79,035 | -0,01 | -0,02% | 78,5308 | 79,0483 | 78,0661 | 0 |
14 Jun 2024 | 79,0492 | -0,45 | -0,56% | 79,0055 | 79,0597 | 78,4439 | 0 |
13 Jun 2024 | 79,4957 | 0,22 | 0,27% | 79,6616 | 79,6829 | 79,0911 | 0 |
12 Jun 2024 | 79,2781 | -0,08 | -0,11% | 80,0245 | 80,2564 | 79,1312 | 0 |
11 Jun 2024 | 79,362 | -2,04 | -2,51% | 79,5091 | 79,5441 | 79,0316 | 0 |
10 Jun 2024 | 81,4041 | -0,09 | -0,11% | 81,0521 | 81,4289 | 80,6063 | 0 |
07 Jun 2024 | 81,4898 | -1,13 | -1,37% | 81,6961 | 81,9702 | 81,3642 | 0 |
06 Jun 2024 | 82,6187 | 0,20 | 0,24% | 82,006 | 82,6436 | 81,9764 | 0 |
05 Jun 2024 | 82,4184 | -0,28 | -0,34% | 82,5784 | 82,5847 | 81,824 | 0 |
04 Jun 2024 | 82,7007 | -0,82 | -0,98% | 82,8738 | 83,0337 | 82,5098 | 0 |
03 Jun 2024 | 83,5218 | 0,05 | 0,06% | 83,5111 | 83,6326 | 83,1369 | 0 |
31 Mai 2024 | 83,4717 | 0,23 | 0,27% | 83,317 | 83,4953 | 82,8311 | 0 |
30 Mai 2024 | 83,2441 | 0,86 | 1,05% | 82,7336 | 83,3531 | 82,7025 | 0 |
29 Mai 2024 | 82,3831 | -1,60 | -1,90% | 82,9406 | 82,9479 | 82,3594 | 0 |
28 Mai 2024 | 83,9782 | -0,22 | -0,26% | 84,4934 | 2.340.000,00 | 0,26 | 0 |
24 Mai 2024 | 84,1956 | 0,44 | 0,53% | 83,8595 | 84,2986 | 83,7665 | 0 |
23 Mai 2024 | 83,7533 | -0,43 | -0,51% | 84,2057 | 84,2057 | 83,4721 | 0 |
22 Mai 2024 | 84,1805 | -1,07 | -1,26% | 84,7154 | 84,7331 | 83,9951 | 0 |
21 Mai 2024 | 85,255 | 0,27 | 0,32% | 84,8656 | 85,2937 | 84,732 | 0 |
20 Mai 2024 | 84,987 | 0,23 | 0,27% | 85,0205 | 85,3915 | 84,8105 | 0 |
17 Mai 2024 | 84,7607 | 0,31 | 0,37% | 84,3651 | 84,7875 | 84,2134 | 0 |
16 Mai 2024 | 84,4493 | -0,28 | -0,33% | 84,6371 | 84,6803 | 84,416 | 0 |
15 Mai 2024 | 84,7278 | 0,85 | 1,01% | 84,4737 | 84,7426 | 84,1351 | 0 |
14 Mai 2024 | 83,8819 | 0,67 | 0,81% | 83,7704 | 84,0199 | 83,6701 | 0 |
13 Mai 2024 | 83,2096 | 0,38 | 0,46% | 82,9178 | 83,3119 | 82,8907 | 0 |
10 Mai 2024 | 82,832 | -0,24 | -0,29% | 83,2221 | 83,446 | 82,7724 | 0 |
09 Mai 2024 | 83,0759 | 0,58 | 0,71% | 82,5086 | 83,1195 | 82,4659 | 0 |
08 Mai 2024 | 82,4923 | 0,28 | 0,34% | 81,8747 | 82,572 | 81,8058 | 0 |
07 Mai 2024 | 82,2167 | -0,35 | -0,43% | 82,8896 | 83,2397 | 82,1959 | 0 |
06 Mai 2024 | 82,5681 | 0,37 | 0,45% | 82,3689 | 82,7121 | 82,358 | 0 |
03 Mai 2024 | 82,2015 | 0,48 | 0,59% | 82,6742 | 82,7634 | 82,0984 | 0 |
02 Mai 2024 | 81,72 | 1,90 | 2,38% | 81,0833 | 81,9318 | 80,9281 | 0 |
01 Mai 2024 | 79,822 | 0,76 | 0,96% | 79,415 | 80,7118 | 79,3806 | 0 |
30 Abr 2024 | 79,0605 | -1,19 | -1,49% | 79,8907 | 79,9188 | 79,0605 | 0 |
29 Abr 2024 | 80,254 | 0,73 | 0,91% | 79,9442 | 80,3639 | 79,8721 | 0 |
26 Abr 2024 | 79,5275 | -0,09 | -0,11% | 79,8208 | 80,0692 | 79,3694 | 0 |
25 Abr 2024 | 79,6175 | -0,24 | -0,30% | 79,1671 | 79,7288 | 78,6897 | 0 |
24 Abr 2024 | 79,859 | -0,11 | -0,13% | 79,7131 | 79,9951 | 79,4713 | 0 |
23 Abr 2024 | 79,9648 | -0,02 | -0,02% | 79,7723 | 80,2619 | 79,4923 | 0 |
22 Abr 2024 | 79,9825 | 0,56 | 0,71% | 79,9332 | 80,2527 | 79,4979 | 0 |
19 Abr 2024 | 79,4218 | 0,96 | 1,22% | 79,0301 | 79,4631 | 78,9063 | 0 |
18 Abr 2024 | 78,4635 | -0,02 | -0,02% | 78,723 | 79,0353 | 78,3056 | 0 |
17 Abr 2024 | 78,4823 | -0,74 | -0,94% | 79,2622 | 79,3317 | 78,4266 | 0 |
16 Abr 2024 | 79,2242 | -1,15 | -1,43% | 79,7156 | 79,7219 | 78,8768 | 0 |
15 Abr 2024 | 80,3709 | -0,82 | -1,01% | 81,5383 | 81,5764 | 80,1256 | 0 |
12 Abr 2024 | 81,1947 | -1,61 | -1,95% | 81,7756 | 81,9606 | 80,997 | 0 |
11 Abr 2024 | 82,8085 | -0,02 | -0,03% | 82,8163 | 82,9985 | 82,0619 | 0 |
10 Abr 2024 | 82,8327 | -1,89 | -2,23% | 83,2085 | 83,376 | 82,5288 | 0 |
09 Abr 2024 | 84,7229 | 0,77 | 0,91% | 84,3828 | 84,7246 | 84,2364 | 0 |
08 Abr 2024 | 83,9563 | 0,24 | 0,28% | 83,9027 | 84,101 | 83,703 | 0 |