Recursos principais
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas WRNA
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Set 2024 | 15,878 | 0,00 | 0,00% | 15,878 | 15,878 | 15,878 | 0 |
| 26 Set 2024 | 15,878 | -0,04 | -0,26% | 15,878 | 15,878 | 15,878 | 60 |
| 25 Set 2024 | 15,92 | 0,00 | 0,00% | 15,92 | 15,92 | 15,92 | 0 |
| 24 Set 2024 | 15,92 | -0,19 | -1,19% | 15,92 | 15,92 | 15,92 | 1 |
| 23 Set 2024 | 16,112 | -0,26 | -1,56% | 16,184 | 16,306 | 16,112 | 19 |
| 20 Set 2024 | 16,368 | 0,18 | 1,09% | 16,368 | 16,368 | 16,368 | 11 |
| 19 Set 2024 | 16,192 | 0,00 | 0,00% | 16,192 | 16,192 | 16,192 | 0 |
| 18 Set 2024 | 16,192 | 0,11 | 0,68% | 16,192 | 16,192 | 16,192 | 700 |
| 17 Set 2024 | 16,082 | -0,11 | -0,65% | 16,082 | 16,082 | 16,082 | 1 |
| 16 Set 2024 | 16,188 | 0,24 | 1,52% | 16,09 | 16,258 | 16,09 | 1.119 |
| 13 Set 2024 | 15,946 | -0,10 | -0,65% | 15,96 | 15,96 | 15,946 | 115 |
| 12 Set 2024 | 16,05 | 0,00 | 0,00% | 16,05 | 16,05 | 16,05 | 0 |
| 11 Set 2024 | 16,05 | 0,24 | 1,51% | 15,81 | 16,05 | 15,81 | 330 |
| 10 Set 2024 | 15,812 | 0,00 | 0,00% | 15,812 | 15,812 | 15,812 | 0 |
| 09 Set 2024 | 15,812 | 0,16 | 1,02% | 15,758 | 15,812 | 15,758 | 102 |
| 06 Set 2024 | 15,652 | -0,26 | -1,65% | 15,652 | 15,652 | 15,652 | 2 |
| 05 Set 2024 | 15,914 | -0,53 | -3,23% | 15,974 | 15,974 | 15,914 | 134 |
| 04 Set 2024 | 16,446 | 0,00 | 0,00% | 16,446 | 16,446 | 16,446 | 0 |
| 03 Set 2024 | 16,446 | -0,04 | -0,27% | 16,446 | 16,446 | 16,446 | 1 |
| 02 Set 2024 | 16,49 | 0,00 | 0,01% | 16,42 | 16,49 | 16,42 | 23 |
| 30 Ago 2024 | 16,488 | 0,24 | 1,45% | 16,488 | 16,488 | 16,488 | 200 |
| 29 Ago 2024 | 16,252 | 0,00 | 0,00% | 16,252 | 16,252 | 16,252 | 0 |
| 28 Ago 2024 | 16,252 | 0,00 | 0,00% | 16,252 | 16,252 | 16,252 | 0 |
| 27 Ago 2024 | 16,252 | 0,00 | 0,00% | 16,252 | 16,252 | 16,252 | 0 |
| 26 Ago 2024 | 16,252 | 0,00 | 0,00% | 16,252 | 16,252 | 16,252 | 0 |
| 23 Ago 2024 | 16,252 | -0,05 | -0,29% | 16,154 | 16,252 | 16,154 | 12 |
| 22 Ago 2024 | 16,30 | 0,00 | 0,00% | 16,30 | 16,30 | 16,30 | 0 |
| 21 Ago 2024 | 16,30 | 0,00 | 0,00% | 16,30 | 16,30 | 16,30 | 0 |
| 20 Ago 2024 | 16,30 | 0,40 | 2,50% | 16,30 | 16,30 | 16,30 | 11 |
| 19 Ago 2024 | 15,902 | 0,00 | 0,00% | 15,902 | 15,902 | 15,902 | 0 |
| 16 Ago 2024 | 15,902 | 0,00 | 0,00% | 15,902 | 15,902 | 15,902 | 0 |
| 15 Ago 2024 | 15,902 | 0,20 | 1,25% | 15,748 | 16,028 | 15,734 | 47 |
| 14 Ago 2024 | 15,706 | 0,00 | 0,00% | 15,706 | 15,706 | 15,706 | 0 |
| 13 Ago 2024 | 15,706 | 0,37 | 2,40% | 15,706 | 15,706 | 15,706 | 9 |
| 12 Ago 2024 | 15,338 | 0,00 | 0,00% | 15,338 | 15,338 | 15,338 | 0 |
| 09 Ago 2024 | 15,338 | 0,00 | 0,00% | 15,338 | 15,338 | 15,338 | 0 |
| 08 Ago 2024 | 15,338 | -0,16 | -1,05% | 15,338 | 15,338 | 15,338 | 1 |
| 07 Ago 2024 | 15,50 | 0,30 | 1,99% | 15,834 | 15,89 | 15,50 | 87 |
| 06 Ago 2024 | 15,198 | 0,00 | 0,00% | 15,198 | 15,198 | 15,198 | 0 |
| 05 Ago 2024 | 15,198 | -0,94 | -5,82% | 15,47 | 15,47 | 15,198 | 184 |
| 02 Ago 2024 | 16,138 | -0,80 | -4,72% | 16,138 | 16,138 | 16,138 | 100 |
| 01 Ago 2024 | 16,938 | 0,16 | 0,95% | 16,992 | 17,01 | 16,90 | 1.304 |
| 31 Jul 2024 | 16,778 | 0,00 | 0,00% | 16,778 | 16,778 | 16,778 | 0 |
| 30 Jul 2024 | 16,778 | -0,09 | -0,56% | 16,904 | 16,904 | 16,778 | 110 |
| 29 Jul 2024 | 16,872 | 0,03 | 0,15% | 17,01 | 17,01 | 16,872 | 313 |
| 26 Jul 2024 | 16,846 | 0,33 | 2,01% | 16,846 | 16,846 | 16,846 | 280 |
| 25 Jul 2024 | 16,514 | 0,03 | 0,16% | 16,514 | 16,514 | 16,514 | 1 |
| 24 Jul 2024 | 16,488 | -0,01 | -0,05% | 16,476 | 16,488 | 16,476 | 1.200 |
| 23 Jul 2024 | 16,496 | 0,24 | 1,46% | 16,452 | 16,496 | 16,452 | 14 |
| 22 Jul 2024 | 16,258 | -0,19 | -1,14% | 16,258 | 16,258 | 16,258 | 17 |
| 19 Jul 2024 | 16,446 | -0,38 | -2,26% | 16,446 | 16,446 | 16,446 | 700 |
| 18 Jul 2024 | 16,826 | 0,00 | 0,00% | 16,826 | 16,826 | 16,826 | 0 |
| 17 Jul 2024 | 16,826 | 0,28 | 1,67% | 16,826 | 16,826 | 16,826 | 1.000 |
| 16 Jul 2024 | 16,55 | 0,23 | 1,38% | 16,39 | 16,55 | 16,39 | 761 |
| 15 Jul 2024 | 16,324 | 0,07 | 0,41% | 16,49 | 16,49 | 16,324 | 45 |
| 12 Jul 2024 | 16,258 | 0,57 | 3,65% | 16,258 | 16,258 | 16,258 | 60 |
| 11 Jul 2024 | 15,686 | 0,00 | 0,00% | 15,686 | 15,686 | 15,686 | 0 |
| 10 Jul 2024 | 15,686 | 0,15 | 0,97% | 15,624 | 15,686 | 15,624 | 565 |
| 09 Jul 2024 | 15,536 | -0,17 | -1,08% | 15,66 | 15,66 | 15,536 | 161 |
| 08 Jul 2024 | 15,706 | 0,17 | 1,09% | 15,604 | 15,726 | 15,604 | 123 |
| 05 Jul 2024 | 15,536 | 0,07 | 0,43% | 15,536 | 15,536 | 15,536 | 34 |
| 04 Jul 2024 | 15,47 | -0,07 | -0,46% | 15,484 | 15,484 | 15,47 | 420 |
| 03 Jul 2024 | 15,542 | -0,03 | -0,21% | 15,542 | 15,542 | 15,542 | 1.000 |
| 02 Jul 2024 | 15,574 | -0,21 | -1,33% | 15,604 | 15,604 | 15,574 | 2.174 |
