Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas W7V
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 3,244 | -0,13 | -3,88% | 3,302 | 3,402 | 3,244 | 2.416 |
| 18 Jul 2024 | 3,375 | 0,13 | 4,01% | 3,345 | 3,375 | 3,345 | 1.400 |
| 17 Jul 2024 | 3,245 | 0,01 | 0,34% | 3,394 | 3,394 | 3,245 | 2.339 |
| 16 Jul 2024 | 3,234 | -0,03 | -0,80% | 3,234 | 3,234 | 3,234 | 493 |
| 15 Jul 2024 | 3,26 | 0,01 | 0,25% | 3,309 | 3,309 | 3,26 | 1.533 |
| 12 Jul 2024 | 3,252 | -0,01 | -0,21% | 3,252 | 3,252 | 3,252 | 625 |
| 11 Jul 2024 | 3,259 | 0,08 | 2,39% | 3,078 | 3,259 | 3,078 | 815 |
| 10 Jul 2024 | 3,183 | -0,07 | -2,06% | 3,328 | 3,328 | 3,183 | 1.950 |
| 09 Jul 2024 | 3,25 | 0,00 | -0,03% | 3,347 | 3,445 | 3,25 | 982 |
| 08 Jul 2024 | 3,251 | -0,03 | -1,00% | 3,321 | 3,321 | 3,235 | 1.033 |
| 05 Jul 2024 | 3,284 | 0,06 | 1,99% | 3,381 | 3,381 | 3,284 | 1.850 |
| 04 Jul 2024 | 3,22 | 0,05 | 1,61% | 3,232 | 3,232 | 3,154 | 2.135 |
| 03 Jul 2024 | 3,169 | 0,07 | 2,36% | 3,035 | 3,169 | 3,035 | 280 |
| 02 Jul 2024 | 3,096 | -0,10 | -3,22% | 3,111 | 3,111 | 3,095 | 6.800 |
| 01 Jul 2024 | 3,199 | -0,01 | -0,22% | 3,292 | 3,292 | 3,11 | 573 |
| 28 Jun 2024 | 3,206 | 0,03 | 0,88% | 3,275 | 3,306 | 3,206 | 1.538 |
| 27 Jun 2024 | 3,178 | -0,03 | -1,03% | 3,178 | 3,178 | 3,178 | 100 |
| 26 Jun 2024 | 3,211 | 0,11 | 3,58% | 3,158 | 3,211 | 3,158 | 140 |
| 25 Jun 2024 | 3,10 | 0,00 | 0,03% | 3,099 | 3,102 | 3,086 | 2.437 |
| 24 Jun 2024 | 3,099 | 0,31 | 11,12% | 2,983 | 3,099 | 2,812 | 874 |
| 21 Jun 2024 | 2,789 | -0,09 | -2,99% | 2,801 | 2,801 | 2,789 | 3.100 |
| 20 Jun 2024 | 2,875 | 0,01 | 0,35% | 2,875 | 2,875 | 2,875 | 20 |
| 19 Jun 2024 | 2,865 | 0,02 | 0,53% | 2,865 | 2,865 | 2,865 | 96 |
| 18 Jun 2024 | 2,85 | -0,09 | -3,03% | 2,85 | 2,85 | 2,85 | 460 |
| 17 Jun 2024 | 2,939 | 0,04 | 1,27% | 2,91 | 2,939 | 2,91 | 28 |
| 14 Jun 2024 | 2,902 | 0,06 | 2,18% | 2,776 | 2,902 | 2,776 | 1.820 |
| 13 Jun 2024 | 2,84 | -0,03 | -1,01% | 2,786 | 2,869 | 2,786 | 1.618 |
| 12 Jun 2024 | 2,869 | 0,04 | 1,38% | 2,752 | 2,869 | 2,752 | 3.500 |
| 11 Jun 2024 | 2,83 | 0,06 | 2,17% | 2,869 | 2,869 | 2,728 | 2.260 |
| 10 Jun 2024 | 2,77 | 0,15 | 5,77% | 2,616 | 2,77 | 2,616 | 7.264 |
| 07 Jun 2024 | 2,619 | 0,05 | 1,91% | 2,65 | 2,65 | 2,619 | 560 |
| 06 Jun 2024 | 2,57 | 0,02 | 0,63% | 2,57 | 2,57 | 2,57 | 50 |
| 05 Jun 2024 | 2,554 | 0,06 | 2,57% | 2,493 | 2,554 | 2,493 | 356 |
| 04 Jun 2024 | 2,49 | -0,02 | -0,80% | 2,566 | 2,566 | 2,421 | 3.300 |
| 03 Jun 2024 | 2,51 | 0,06 | 2,41% | 2,608 | 2,65 | 2,49 | 2.853 |
| 31 Mai 2024 | 2,451 | 0,00 | 0,00% | 2,451 | 2,451 | 2,451 | 0,00 |
| 30 Mai 2024 | 2,451 | -0,04 | -1,57% | 2,481 | 2,482 | 2,436 | 1.266 |
| 29 Mai 2024 | 2,49 | 0,00 | 0,00% | 2,554 | 2,554 | 2,409 | 2.947 |
| 28 Mai 2024 | 2,49 | -0,05 | -1,89% | 2,588 | 2,618 | 2,474 | 6.331 |
| 27 Mai 2024 | 2,538 | 0,00 | -0,04% | 2,538 | 2,538 | 2,538 | 39 |
| 24 Mai 2024 | 2,539 | 0,00 | 0,00% | 2,539 | 2,539 | 2,539 | 0,00 |
| 23 Mai 2024 | 2,539 | -0,13 | -4,76% | 2,49 | 2,539 | 2,49 | 4.145 |
| 22 Mai 2024 | 2,666 | 0,05 | 2,11% | 2,666 | 2,666 | 2,666 | 5 |
| 21 Mai 2024 | 2,611 | 0,03 | 1,12% | 2,64 | 2,64 | 2,589 | 2.280 |
| 20 Mai 2024 | 2,582 | 0,00 | 0,00% | 2,582 | 2,582 | 2,582 | 0,00 |
| 17 Mai 2024 | 2,582 | 0,00 | 0,00% | 2,582 | 2,582 | 2,582 | 0,00 |
| 16 Mai 2024 | 2,582 | -0,07 | -2,53% | 2,512 | 2,582 | 2,512 | 800 |
| 15 Mai 2024 | 2,649 | 0,00 | 0,00% | 2,649 | 2,649 | 2,649 | 0,00 |
| 14 Mai 2024 | 2,649 | -0,04 | -1,45% | 2,649 | 2,649 | 2,649 | 60 |
| 13 Mai 2024 | 2,688 | 0,02 | 0,56% | 2,734 | 2,734 | 2,674 | 260 |
| 10 Mai 2024 | 2,673 | -0,07 | -2,62% | 2,71 | 2,71 | 2,673 | 465 |
| 09 Mai 2024 | 2,745 | 0,08 | 3,00% | 2,609 | 2,745 | 2,489 | 9.117 |
| 08 Mai 2024 | 2,665 | 0,22 | 9,04% | 2,586 | 2,665 | 2,586 | 6.910 |
| 07 Mai 2024 | 2,444 | -0,01 | -0,24% | 2,551 | 2,551 | 2,444 | 2.565 |
| 06 Mai 2024 | 2,45 | 0,00 | 0,00% | 2,516 | 2,606 | 2,45 | 3.929 |
| 03 Mai 2024 | 2,45 | -0,04 | -1,61% | 2,499 | 2,618 | 2,449 | 5.236 |
| 02 Mai 2024 | 2,49 | 0,04 | 1,43% | 2,49 | 2,49 | 2,49 | 200 |
| 30 Abr 2024 | 2,455 | -0,02 | -0,69% | 2,455 | 2,455 | 2,455 | 1.000 |
| 29 Abr 2024 | 2,472 | 0,02 | 0,90% | 2,39 | 2,472 | 2,382 | 1.485 |
| 26 Abr 2024 | 2,45 | -0,01 | -0,45% | 2,425 | 2,45 | 2,425 | 688 |
| 25 Abr 2024 | 2,461 | -0,08 | -3,22% | 2,505 | 2,505 | 2,405 | 830 |
| 24 Abr 2024 | 2,543 | 0,08 | 3,37% | 2,546 | 2,546 | 2,543 | 60 |
| 23 Abr 2024 | 2,46 | 0,08 | 3,14% | 2,449 | 2,46 | 2,449 | 3.850 |
