Cotações Históricas WCLA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 1,394 | 0,05 | 3,64% | 1,303 | 1,408 | 1,303 | 19.423 |
04 Jul 2024 | 1,345 | 0,04 | 2,75% | 1,31 | 1,349 | 1,31 | 15.762 |
03 Jul 2024 | 1,309 | 0,11 | 8,81% | 1,22 | 1,321 | 1,22 | 29.840 |
02 Jul 2024 | 1,203 | -0,02 | -1,31% | 1,213 | 1,233 | 1,203 | 15.119 |
01 Jul 2024 | 1,219 | -0,02 | -1,93% | 1,213 | 1,233 | 1,213 | 2.692 |
28 Jun 2024 | 1,243 | 0,01 | 0,97% | 1,231 | 1,25 | 1,231 | 4.715 |
27 Jun 2024 | 1,231 | 0,02 | 1,82% | 1,195 | 1,241 | 1,195 | 21.460 |
26 Jun 2024 | 1,209 | 0,02 | 1,51% | 1,203 | 1,21 | 1,191 | 44.350 |
25 Jun 2024 | 1,191 | -0,04 | -3,41% | 1,243 | 1,243 | 1,191 | 26.093 |
24 Jun 2024 | 1,233 | -0,01 | -0,72% | 1,235 | 1,235 | 1,221 | 3.989 |
21 Jun 2024 | 1,242 | -0,02 | -1,19% | 1,276 | 1,276 | 1,214 | 25.674 |
20 Jun 2024 | 1,257 | -0,04 | -3,16% | 1,29 | 1,294 | 1,256 | 9.870 |
19 Jun 2024 | 1,298 | 0,04 | 3,51% | 1,255 | 1,298 | 1,255 | 2.200 |
18 Jun 2024 | 1,254 | 0,02 | 1,46% | 1,206 | 1,27 | 1,206 | 26.592 |
17 Jun 2024 | 1,236 | -0,01 | -1,12% | 1,226 | 1,236 | 1,21 | 19.138 |
14 Jun 2024 | 1,25 | 0,03 | 2,46% | 1,199 | 1,26 | 1,199 | 37.375 |
13 Jun 2024 | 1,22 | -0,03 | -2,24% | 1,244 | 1,253 | 1,22 | 42.571 |
12 Jun 2024 | 1,248 | 0,04 | 3,06% | 1,248 | 1,268 | 1,226 | 17.030 |
11 Jun 2024 | 1,211 | -0,01 | -0,49% | 1,216 | 1,232 | 1,182 | 157.453 |
10 Jun 2024 | 1,217 | 0,02 | 1,33% | 1,203 | 1,251 | 1,203 | 35.836 |
07 Jun 2024 | 1,201 | -0,11 | -8,18% | 1,31 | 1,34 | 1,201 | 53.423 |
06 Jun 2024 | 1,308 | -0,01 | -0,91% | 1,325 | 1,334 | 1,301 | 10.906 |
05 Jun 2024 | 1,32 | 0,05 | 4,18% | 1,287 | 1,345 | 1,285 | 13.837 |
04 Jun 2024 | 1,267 | -0,07 | -5,52% | 1,341 | 1,341 | 1,235 | 85.650 |
03 Jun 2024 | 1,341 | -0,04 | -2,61% | 1,396 | 1,396 | 1,341 | 37.047 |
31 Mai 2024 | 1,377 | 0,00 | -0,29% | 1,407 | 1,415 | 1,37 | 14.761 |
30 Mai 2024 | 1,381 | -0,03 | -2,06% | 1,389 | 1,438 | 1,358 | 29.661 |
29 Mai 2024 | 1,41 | -0,05 | -3,69% | 1,469 | 1,469 | 1,391 | 55.963 |
28 Mai 2024 | 1,464 | 0,01 | 0,83% | 1,486 | 1,486 | 1,436 | 9.450 |
27 Mai 2024 | 1,452 | -0,01 | -0,48% | 1,505 | 1,523 | 1,452 | 18.336 |
24 Mai 2024 | 1,459 | 0,03 | 2,10% | 1,395 | 1,466 | 1,389 | 11.768 |
23 Mai 2024 | 1,429 | 0,00 | -0,07% | 1,426 | 1,43 | 1,351 | 47.001 |
22 Mai 2024 | 1,43 | -0,12 | -7,98% | 1,527 | 1,551 | 1,419 | 21.032 |
21 Mai 2024 | 1,554 | -0,01 | -0,64% | 1,572 | 1,572 | 1,535 | 14.112 |
20 Mai 2024 | 1,564 | 0,02 | 1,36% | 1,54 | 1,573 | 1,522 | 9.734 |
17 Mai 2024 | 1,543 | 0,04 | 2,94% | 1,499 | 1,56 | 1,481 | 66.596 |
16 Mai 2024 | 1,499 | 0,01 | 0,94% | 1,498 | 1,53 | 1,47 | 25.196 |
15 Mai 2024 | 1,485 | 0,02 | 1,37% | 1,499 | 1,50 | 1,351 | 101.340 |
14 Mai 2024 | 1,465 | 0,04 | 2,52% | 1,445 | 1,475 | 1,439 | 34.415 |
13 Mai 2024 | 1,429 | -0,04 | -2,46% | 1,425 | 1,45 | 1,40 | 68.976 |
10 Mai 2024 | 1,465 | 0,05 | 3,17% | 1,43 | 1,489 | 1,43 | 46.732 |
09 Mai 2024 | 1,42 | 0,00 | 0,07% | 1,424 | 1,431 | 1,392 | 15.850 |
08 Mai 2024 | 1,419 | -0,01 | -0,63% | 1,409 | 1,428 | 1,389 | 11.795 |
07 Mai 2024 | 1,428 | 0,06 | 4,23% | 1,371 | 1,428 | 1,36 | 30.829 |
06 Mai 2024 | 1,37 | 0,02 | 1,48% | 1,351 | 1,37 | 1,351 | 18.737 |
03 Mai 2024 | 1,35 | -0,04 | -2,88% | 1,376 | 1,402 | 1,34 | 27.966 |
02 Mai 2024 | 1,39 | 0,08 | 6,27% | 1,341 | 1,415 | 1,341 | 46.127 |
30 Abr 2024 | 1,308 | -0,01 | -0,83% | 1,329 | 1,329 | 1,278 | 20.380 |
29 Abr 2024 | 1,319 | 0,01 | 0,84% | 1,303 | 1,329 | 1,281 | 28.975 |
26 Abr 2024 | 1,308 | 0,03 | 2,27% | 1,279 | 1,311 | 1,271 | 28.011 |
25 Abr 2024 | 1,279 | 0,02 | 1,51% | 1,23 | 1,305 | 1,216 | 160.241 |
24 Abr 2024 | 1,26 | 0,01 | 0,40% | 1,271 | 1,287 | 1,237 | 18.597 |
23 Abr 2024 | 1,255 | 0,03 | 2,37% | 1,233 | 1,277 | 1,195 | 50.543 |
22 Abr 2024 | 1,226 | -0,05 | -3,77% | 1,274 | 1,28 | 1,209 | 72.662 |
19 Abr 2024 | 1,274 | 0,04 | 3,33% | 1,234 | 1,274 | 1,215 | 27.112 |
18 Abr 2024 | 1,233 | 0,02 | 1,82% | 1,227 | 1,266 | 1,21 | 24.904 |
17 Abr 2024 | 1,211 | 0,00 | 0,00% | 1,194 | 1,243 | 1,191 | 27.149 |
16 Abr 2024 | 1,211 | 0,00 | -0,33% | 1,24 | 1,273 | 1,181 | 55.117 |
15 Abr 2024 | 1,215 | -0,04 | -3,11% | 1,23 | 1,313 | 1,197 | 82.478 |
12 Abr 2024 | 1,254 | -0,04 | -3,24% | 1,293 | 1,339 | 1,251 | 95.664 |
11 Abr 2024 | 1,296 | 0,01 | 1,01% | 1,252 | 1,296 | 1,25 | 26.033 |
10 Abr 2024 | 1,283 | -0,04 | -3,17% | 1,312 | 1,322 | 1,278 | 28.119 |
09 Abr 2024 | 1,325 | 0,00 | 0,38% | 1,321 | 1,361 | 1,301 | 45.992 |
08 Abr 2024 | 1,32 | 0,00 | -0,30% | 1,338 | 1,379 | 1,31 | 67.835 |