Cotações Históricas WMIN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 30,355 | -0,06 | -0,20% | 30,055 | 30,50 | 30,005 | 3.191 |
19 Jul 2024 | 30,415 | 0,09 | 0,28% | 30,18 | 30,415 | 29,875 | 5.920 |
18 Jul 2024 | 30,33 | -1,07 | -3,39% | 31,375 | 31,375 | 30,33 | 2.658 |
17 Jul 2024 | 31,395 | -0,56 | -1,74% | 31,975 | 31,975 | 31,24 | 4.093 |
16 Jul 2024 | 31,95 | 0,23 | 0,74% | 32,065 | 32,065 | 31,355 | 3.738 |
15 Jul 2024 | 31,715 | -0,20 | -0,63% | 31,87 | 32,265 | 31,655 | 3.484 |
12 Jul 2024 | 31,915 | 0,17 | 0,54% | 31,755 | 32,12 | 31,755 | 1.657 |
11 Jul 2024 | 31,745 | -0,21 | -0,66% | 31,99 | 32,13 | 31,69 | 2.764 |
10 Jul 2024 | 31,955 | 0,41 | 1,30% | 31,105 | 31,955 | 31,105 | 1.966 |
09 Jul 2024 | 31,545 | 0,04 | 0,11% | 31,49 | 31,565 | 31,155 | 5.551 |
08 Jul 2024 | 31,51 | -0,38 | -1,19% | 31,485 | 31,815 | 31,31 | 2.270 |
05 Jul 2024 | 31,89 | 0,18 | 0,55% | 31,315 | 31,92 | 31,315 | 3.933 |
04 Jul 2024 | 31,715 | 0,25 | 0,79% | 31,525 | 31,74 | 31,32 | 2.726 |
03 Jul 2024 | 31,465 | 1,10 | 3,62% | 30,37 | 31,535 | 30,37 | 3.066 |
02 Jul 2024 | 30,365 | -0,26 | -0,83% | 30,085 | 30,60 | 30,085 | 803 |
01 Jul 2024 | 30,62 | 0,07 | 0,23% | 30,575 | 30,78 | 30,245 | 5.211 |
28 Jun 2024 | 30,55 | 0,00 | 0,02% | 30,51 | 30,785 | 30,51 | 4.109 |
27 Jun 2024 | 30,545 | 0,31 | 1,03% | 30,755 | 30,80 | 30,245 | 2.511 |
26 Jun 2024 | 30,235 | -0,45 | -1,45% | 30,295 | 30,65 | 30,235 | 246 |
25 Jun 2024 | 30,68 | 0,22 | 0,72% | 30,91 | 30,91 | 30,49 | 1.604 |
24 Jun 2024 | 30,46 | -0,12 | -0,39% | 30,655 | 30,825 | 30,17 | 8.414 |
21 Jun 2024 | 30,58 | -0,41 | -1,31% | 30,92 | 30,95 | 30,365 | 2.582 |
20 Jun 2024 | 30,985 | 1,00 | 3,32% | 30,005 | 31,02 | 30,005 | 7.414 |
19 Jun 2024 | 29,99 | 0,12 | 0,40% | 30,225 | 30,355 | 29,875 | 2.219 |
18 Jun 2024 | 29,87 | 0,17 | 0,56% | 29,67 | 30,24 | 29,525 | 3.559 |
17 Jun 2024 | 29,705 | -0,23 | -0,75% | 30,30 | 30,30 | 29,57 | 6.073 |
14 Jun 2024 | 29,93 | -0,09 | -0,30% | 30,34 | 30,35 | 29,91 | 1.922 |
13 Jun 2024 | 30,02 | -0,64 | -2,09% | 30,005 | 30,35 | 29,975 | 6.409 |
12 Jun 2024 | 30,66 | 0,07 | 0,23% | 30,285 | 30,855 | 30,26 | 3.034 |
11 Jun 2024 | 30,59 | -0,18 | -0,58% | 30,655 | 30,655 | 30,145 | 1.700 |
10 Jun 2024 | 30,77 | 0,38 | 1,25% | 30,295 | 31,095 | 30,295 | 2.693 |
07 Jun 2024 | 30,39 | -0,82 | -2,61% | 31,50 | 31,625 | 30,39 | 3.050 |
06 Jun 2024 | 31,205 | 0,13 | 0,43% | 31,10 | 31,645 | 30,835 | 1.812 |
05 Jun 2024 | 31,07 | 0,38 | 1,22% | 30,78 | 31,07 | 30,315 | 11.477 |
04 Jun 2024 | 30,695 | -0,82 | -2,59% | 31,515 | 31,81 | 30,415 | 5.616 |
03 Jun 2024 | 31,51 | -0,47 | -1,47% | 31,615 | 32,05 | 31,42 | 9.778 |
31 Mai 2024 | 31,98 | -0,32 | -0,98% | 32,26 | 32,335 | 31,52 | 3.276 |
30 Mai 2024 | 32,295 | 0,16 | 0,51% | 32,03 | 32,31 | 31,785 | 2.388 |
29 Mai 2024 | 32,13 | -0,24 | -0,73% | 32,795 | 32,795 | 32,105 | 2.243 |
28 Mai 2024 | 32,365 | -0,49 | -1,49% | 32,85 | 32,85 | 32,27 | 2.457 |
27 Mai 2024 | 32,855 | 0,45 | 1,39% | 32,39 | 33,04 | 32,075 | 2.049 |
24 Mai 2024 | 32,405 | 0,77 | 2,42% | 31,68 | 32,405 | 31,68 | 2.356 |
23 Mai 2024 | 31,64 | -0,67 | -2,06% | 32,31 | 32,63 | 31,64 | 5.986 |
22 Mai 2024 | 32,305 | -1,12 | -3,34% | 33,48 | 33,515 | 32,305 | 3.025 |
21 Mai 2024 | 33,42 | -0,43 | -1,28% | 33,315 | 33,755 | 33,24 | 5.134 |
20 Mai 2024 | 33,855 | 0,56 | 1,70% | 33,495 | 33,855 | 33,07 | 8.118 |
17 Mai 2024 | 33,29 | 1,05 | 3,24% | 32,615 | 33,295 | 32,32 | 11.169 |
16 Mai 2024 | 32,245 | -0,22 | -0,68% | 32,19 | 32,57 | 32,19 | 5.257 |
15 Mai 2024 | 32,465 | 0,14 | 0,43% | 32,36 | 32,55 | 31,98 | 4.796 |
14 Mai 2024 | 32,325 | 0,25 | 0,76% | 32,175 | 32,325 | 31,88 | 2.486 |
13 Mai 2024 | 32,08 | -0,27 | -0,85% | 32,005 | 32,17 | 31,735 | 4.788 |
10 Mai 2024 | 32,355 | 0,38 | 1,20% | 32,00 | 32,525 | 32,00 | 4.167 |
09 Mai 2024 | 31,97 | 0,32 | 1,01% | 31,50 | 31,98 | 31,36 | 1.192 |
08 Mai 2024 | 31,65 | -0,21 | -0,64% | 31,445 | 31,995 | 31,28 | 20.772 |
07 Mai 2024 | 31,855 | 0,05 | 0,17% | 31,945 | 31,945 | 31,395 | 4.670 |
06 Mai 2024 | 31,80 | 0,59 | 1,87% | 31,205 | 31,81 | 31,205 | 4.266 |
03 Mai 2024 | 31,215 | 0,02 | 0,05% | 31,33 | 31,33 | 30,855 | 1.443 |
02 Mai 2024 | 31,20 | -0,18 | -0,56% | 31,065 | 31,24 | 30,755 | 13.641 |
30 Abr 2024 | 31,375 | -0,60 | -1,88% | 31,805 | 31,995 | 31,28 | 5.831 |
29 Abr 2024 | 31,975 | 0,68 | 2,16% | 31,24 | 31,995 | 31,205 | 8.132 |
26 Abr 2024 | 31,30 | 0,16 | 0,53% | 30,99 | 31,59 | 30,99 | 2.724 |
25 Abr 2024 | 31,135 | 0,46 | 1,48% | 30,76 | 31,135 | 30,255 | 4.189 |
24 Abr 2024 | 30,68 | 0,23 | 0,74% | 30,04 | 30,68 | 30,04 | 5.761 |