Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas WETH
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 31,4959 | 0,20 | 0,63% | 31,5956 | 31,5956 | 31,4959 | 184 |
| 28 Jun 2024 | 31,30 | -0,20 | -0,63% | 31,30 | 31,30 | 31,30 | 411 |
| 27 Jun 2024 | 31,50 | 0,63 | 2,03% | 31,50 | 31,50 | 31,50 | 150 |
| 26 Jun 2024 | 30,8741 | 0,26 | 0,84% | 30,8741 | 30,8741 | 30,8741 | 100 |
| 25 Jun 2024 | 30,6181 | 0,55 | 1,82% | 30,4769 | 30,7541 | 30,4769 | 831 |
| 24 Jun 2024 | 30,071 | -1,53 | -4,84% | 30,6251 | 30,6251 | 30,00 | 1.412 |
| 21 Jun 2024 | 31,60 | -0,71 | -2,19% | 31,60 | 31,60 | 31,60 | 15 |
| 20 Jun 2024 | 32,3079 | 0,14 | 0,44% | 32,7459 | 32,7459 | 32,3079 | 392 |
| 19 Jun 2024 | 32,1679 | 1,17 | 3,77% | 32,2392 | 32,2699 | 32,1679 | 186 |
| 18 Jun 2024 | 31,00 | -1,00 | -3,13% | 31,3361 | 31,3361 | 30,8509 | 395 |
| 17 Jun 2024 | 32,00 | 1,52 | 4,98% | 32,8637 | 32,8637 | 31,7841 | 1.157 |
| 14 Jun 2024 | 30,481 | -0,94 | -2,99% | 32,0881 | 32,1759 | 30,481 | 794 |
| 13 Jun 2024 | 31,4203 | -1,20 | -3,68% | 31,751 | 31,7561 | 31,3422 | 887 |
| 12 Jun 2024 | 32,6221 | 0,97 | 3,05% | 32,0239 | 32,7761 | 32,0239 | 1.099 |
| 11 Jun 2024 | 31,6556 | -1,80 | -5,37% | 32,3799 | 32,3799 | 31,6556 | 690 |
| 10 Jun 2024 | 33,4537 | 0,67 | 2,05% | 33,2121 | 33,4537 | 33,2121 | 232 |
| 07 Jun 2024 | 32,7814 | -1,75 | -5,07% | 34,2259 | 34,4339 | 32,7814 | 1.484 |
| 06 Jun 2024 | 34,5339 | 0,03 | 0,10% | 34,5699 | 34,6119 | 34,5339 | 2.911 |
| 05 Jun 2024 | 34,50 | 0,60 | 1,76% | 34,1659 | 34,50 | 34,1659 | 264 |
| 04 Jun 2024 | 33,9039 | 0,00 | 0,01% | 33,6223 | 33,9199 | 33,6223 | 210 |
| 03 Jun 2024 | 33,90 | -0,03 | -0,09% | 34,2757 | 34,5759 | 33,90 | 750 |
| 31 Mai 2024 | 33,9321 | -0,03 | -0,09% | 34,3857 | 34,3857 | 33,9321 | 433 |
| 30 Mai 2024 | 33,9621 | 0,17 | 0,50% | 33,9621 | 33,9621 | 33,9621 | 100 |
| 29 Mai 2024 | 33,7933 | -0,09 | -0,26% | 34,9933 | 34,9933 | 33,7933 | 3.454 |
| 28 Mai 2024 | 33,88 | -1,71 | -4,80% | 34,9979 | 34,9979 | 33,88 | 540 |
| 27 Mai 2024 | 35,5893 | 2,19 | 6,55% | 35,1281 | 35,77 | 35,11 | 3.936 |
| 24 Mai 2024 | 33,40 | -0,68 | -2,00% | 33,2942 | 33,40 | 32,9661 | 1.215 |
| 23 Mai 2024 | 34,0819 | 0,67 | 2,00% | 34,2959 | 35,3819 | 33,9261 | 4.528 |
| 22 Mai 2024 | 33,4146 | -0,16 | -0,47% | 33,6641 | 33,6641 | 33,4146 | 170 |
| 21 Mai 2024 | 33,5726 | 5,77 | 20,77% | 32,6389 | 34,40 | 32,5612 | 6.294 |
| 20 Mai 2024 | 27,7979 | 0,00 | 0,00% | 27,7979 | 27,7979 | 27,7979 | 0 |
| 17 Mai 2024 | 27,7979 | 1,30 | 4,90% | 26,4173 | 27,7979 | 26,396 | 1.538 |
| 16 Mai 2024 | 26,50 | -0,62 | -2,28% | 26,98 | 26,98 | 26,50 | 475 |
| 15 Mai 2024 | 27,1179 | 1,13 | 4,35% | 26,7399 | 27,1179 | 26,6921 | 450 |
| 14 Mai 2024 | 25,9884 | -0,25 | -0,95% | 26,2301 | 26,2301 | 25,9884 | 254 |
| 13 Mai 2024 | 26,2389 | -0,14 | -0,53% | 26,2219 | 26,2389 | 26,2219 | 49 |
| 10 Mai 2024 | 26,3777 | -0,85 | -3,12% | 27,4679 | 27,4679 | 26,1207 | 1.855 |
| 09 Mai 2024 | 27,2261 | 0,00 | 0,00% | 27,2261 | 27,2261 | 27,2261 | 0 |
| 08 Mai 2024 | 27,2261 | -0,60 | -2,15% | 27,2159 | 27,2261 | 27,2159 | 431 |
| 07 Mai 2024 | 27,8239 | -0,05 | -0,17% | 27,8239 | 27,8239 | 27,8239 | 10 |
| 06 Mai 2024 | 27,8709 | 0,22 | 0,81% | 28,8957 | 28,8957 | 27,8709 | 196 |
| 03 Mai 2024 | 27,6479 | 0,54 | 2,01% | 27,6701 | 27,6701 | 27,6479 | 163 |
| 02 Mai 2024 | 27,1039 | 0,20 | 0,76% | 26,4282 | 27,2939 | 26,4282 | 247 |
| 30 Abr 2024 | 26,90 | -1,95 | -6,76% | 27,8459 | 27,8459 | 26,90 | 237 |
| 29 Abr 2024 | 28,8501 | 0,50 | 1,75% | 28,8501 | 28,8501 | 28,8501 | 100 |
| 26 Abr 2024 | 28,3532 | 0,25 | 0,89% | 28,80 | 28,80 | 28,3532 | 400 |
| 25 Abr 2024 | 28,1028 | -1,23 | -4,20% | 28,1028 | 28,1028 | 28,1028 | 10 |
| 24 Abr 2024 | 29,3359 | -0,24 | -0,82% | 29,6115 | 29,9879 | 29,3359 | 600 |
| 23 Abr 2024 | 29,5792 | 0,29 | 0,97% | 29,1301 | 29,5792 | 29,1301 | 648 |
| 22 Abr 2024 | 29,2941 | 1,29 | 4,62% | 29,6803 | 29,6803 | 29,2941 | 470 |
| 19 Abr 2024 | 28,00 | -0,10 | -0,35% | 28,4659 | 28,4659 | 28,00 | 450 |
| 18 Abr 2024 | 28,0995 | 0,58 | 2,11% | 27,1281 | 28,0995 | 27,1281 | 250 |
| 17 Abr 2024 | 27,52 | -0,49 | -1,76% | 28,2259 | 28,2877 | 27,52 | 497 |
| 16 Abr 2024 | 28,0121 | 0,44 | 1,60% | 28,47 | 28,47 | 27,7459 | 2.359 |
| 15 Abr 2024 | 27,5711 | -2,16 | -7,28% | 29,2476 | 30,45 | 27,5711 | 32.126 |
| 12 Abr 2024 | 29,7358 | -2,30 | -7,19% | 32,3379 | 32,3379 | 29,7358 | 214 |
| 11 Abr 2024 | 32,0403 | 0,65 | 2,07% | 32,0403 | 32,0403 | 32,0403 | 85 |
| 10 Abr 2024 | 31,3912 | 0,00 | 0,00% | 31,3912 | 31,3912 | 31,3912 | 0 |
| 09 Abr 2024 | 31,3912 | -1,69 | -5,09% | 32,7841 | 32,7841 | 31,3912 | 637 |
| 08 Abr 2024 | 33,0762 | 3,29 | 11,04% | 31,00 | 33,215 | 31,00 | 1.756 |
| 05 Abr 2024 | 29,7881 | -0,63 | -2,06% | 29,2341 | 29,7881 | 29,1021 | 322 |
| 04 Abr 2024 | 30,4131 | 0,88 | 2,98% | 30,0099 | 30,4131 | 30,0099 | 416 |
| 03 Abr 2024 | 29,5332 | 0,00 | 0,00% | 29,5332 | 29,5332 | 29,5332 | 0 |
