Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas WXO3
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 109,781 | -0,02 | -0,02% | 109,781 | 109,781 | 109,781 | 9 |
| 19 Jul 2024 | 109,80 | 0,78 | 0,71% | 109,273 | 109,80 | 109,273 | 29 |
| 18 Jul 2024 | 109,023 | -2,08 | -1,87% | 110,494 | 110,494 | 109,023 | 161 |
| 17 Jul 2024 | 111,103 | -2,58 | -2,27% | 112,995 | 112,995 | 111,103 | 23 |
| 16 Jul 2024 | 113,68 | 0,00 | 0,00% | 113,68 | 113,68 | 113,68 | 0 |
| 15 Jul 2024 | 113,68 | 0,15 | 0,13% | 113,573 | 113,68 | 113,573 | 187 |
| 12 Jul 2024 | 113,529 | -0,79 | -0,69% | 113,529 | 113,529 | 113,529 | 5 |
| 11 Jul 2024 | 114,316 | -0,26 | -0,23% | 114,316 | 114,316 | 114,316 | 50 |
| 10 Jul 2024 | 114,578 | 0,91 | 0,80% | 113,574 | 114,578 | 113,574 | 177 |
| 09 Jul 2024 | 113,668 | 0,64 | 0,57% | 113,445 | 113,668 | 113,445 | 64 |
| 08 Jul 2024 | 113,029 | -0,14 | -0,12% | 112,973 | 113,029 | 112,973 | 40 |
| 05 Jul 2024 | 113,167 | 0,06 | 0,06% | 113,167 | 113,167 | 113,167 | 50 |
| 04 Jul 2024 | 113,104 | 0,52 | 0,46% | 113,104 | 113,104 | 113,104 | 47 |
| 03 Jul 2024 | 112,584 | -1,04 | -0,91% | 113,254 | 113,541 | 112,584 | 89 |
| 02 Jul 2024 | 113,62 | 0,28 | 0,25% | 113,62 | 113,62 | 113,62 | 20 |
| 01 Jul 2024 | 113,337 | 0,09 | 0,08% | 114,667 | 114,667 | 113,337 | 113 |
| 28 Jun 2024 | 113,247 | -1,76 | -1,53% | 114,276 | 114,276 | 113,247 | 59 |
| 27 Jun 2024 | 115,007 | 2,33 | 2,07% | 115,007 | 115,007 | 115,007 | 20 |
| 26 Jun 2024 | 112,678 | -1,91 | -1,67% | 112,685 | 112,685 | 112,678 | 100 |
| 25 Jun 2024 | 114,586 | -0,75 | -0,65% | 114,275 | 114,603 | 114,064 | 191 |
| 24 Jun 2024 | 115,333 | -0,39 | -0,34% | 114,61 | 115,333 | 114,61 | 157 |
| 21 Jun 2024 | 115,726 | -1,24 | -1,06% | 115,738 | 115,738 | 115,726 | 100 |
| 20 Jun 2024 | 116,966 | 0,66 | 0,57% | 117,002 | 117,007 | 116,966 | 173 |
| 19 Jun 2024 | 116,305 | -0,70 | -0,59% | 116,431 | 116,463 | 116,305 | 59 |
| 18 Jun 2024 | 117,00 | 0,53 | 0,46% | 117,00 | 117,00 | 117,00 | 33 |
| 17 Jun 2024 | 116,465 | 1,30 | 1,13% | 114,72 | 116,465 | 114,72 | 240 |
| 14 Jun 2024 | 115,169 | 0,55 | 0,48% | 115,365 | 115,365 | 115,169 | 8 |
| 13 Jun 2024 | 114,614 | 0,34 | 0,29% | 115,031 | 115,031 | 114,614 | 121 |
| 12 Jun 2024 | 114,279 | 2,10 | 1,87% | 114,001 | 114,492 | 114,001 | 196 |
| 11 Jun 2024 | 112,184 | -1,16 | -1,03% | 112,607 | 112,607 | 112,184 | 88 |
| 10 Jun 2024 | 113,348 | 0,00 | 0,00% | 113,348 | 113,348 | 113,348 | 0 |
| 07 Jun 2024 | 113,348 | 1,63 | 1,46% | 113,348 | 113,348 | 113,348 | 4 |
| 06 Jun 2024 | 111,719 | 0,97 | 0,88% | 112,025 | 112,434 | 111,719 | 546 |
| 05 Jun 2024 | 110,748 | 0,00 | 0,00% | 110,748 | 110,748 | 110,748 | 0 |
| 04 Jun 2024 | 110,748 | -1,61 | -1,44% | 111,345 | 111,345 | 110,748 | 174 |
| 03 Jun 2024 | 112,361 | -1,20 | -1,06% | 112,361 | 112,361 | 112,361 | 50 |
| 31 Mai 2024 | 113,56 | 0,00 | 0,00% | 113,56 | 113,56 | 113,56 | 0 |
| 30 Mai 2024 | 113,56 | 0,00 | 0,00% | 113,56 | 113,56 | 113,56 | 0 |
| 29 Mai 2024 | 113,56 | -1,45 | -1,26% | 113,609 | 113,609 | 113,56 | 35 |
| 28 Mai 2024 | 115,014 | 0,88 | 0,77% | 114,358 | 115,014 | 114,308 | 295 |
| 27 Mai 2024 | 114,133 | 1,14 | 1,01% | 113,656 | 114,27 | 113,656 | 161 |
| 24 Mai 2024 | 112,992 | 0,53 | 0,47% | 112,648 | 112,992 | 111,722 | 82 |
| 23 Mai 2024 | 112,462 | -0,32 | -0,28% | 112,462 | 112,462 | 112,462 | 40 |
| 22 Mai 2024 | 112,783 | 1,01 | 0,90% | 111,575 | 112,783 | 111,575 | 894 |
| 21 Mai 2024 | 111,778 | -0,43 | -0,38% | 111,748 | 111,778 | 111,422 | 63 |
| 20 Mai 2024 | 112,21 | 0,65 | 0,58% | 111,225 | 112,578 | 111,225 | 105 |
| 17 Mai 2024 | 111,563 | -0,25 | -0,22% | 111,82 | 111,82 | 111,563 | 44 |
| 16 Mai 2024 | 111,81 | 0,26 | 0,23% | 112,12 | 112,12 | 111,81 | 364 |
| 15 Mai 2024 | 111,551 | 1,70 | 1,55% | 110,21 | 111,551 | 110,21 | 520 |
| 14 Mai 2024 | 109,85 | -0,06 | -0,05% | 109,77 | 109,85 | 109,77 | 22 |
| 13 Mai 2024 | 109,91 | 0,04 | 0,04% | 110,987 | 110,987 | 109,91 | 37 |
| 10 Mai 2024 | 109,866 | 0,41 | 0,38% | 109,68 | 110,071 | 109,68 | 282 |
| 09 Mai 2024 | 109,454 | 0,00 | 0,00% | 109,454 | 109,454 | 109,454 | 0 |
| 08 Mai 2024 | 109,454 | 2,36 | 2,20% | 109,454 | 109,454 | 109,454 | 9 |
| 07 Mai 2024 | 107,096 | 0,00 | 0,00% | 107,096 | 107,096 | 107,096 | 0 |
| 06 Mai 2024 | 107,096 | 0,00 | 0,00% | 107,096 | 107,096 | 107,096 | 0 |
| 03 Mai 2024 | 107,096 | -1,07 | -0,98% | 107,923 | 107,923 | 107,096 | 15 |
| 02 Mai 2024 | 108,161 | 0,00 | 0,00% | 108,161 | 108,161 | 108,161 | 0 |
| 30 Abr 2024 | 108,161 | -0,13 | -0,12% | 108,161 | 108,161 | 108,161 | 22 |
| 29 Abr 2024 | 108,293 | 0,50 | 0,46% | 109,109 | 109,109 | 108,293 | 80 |
| 26 Abr 2024 | 107,796 | 1,62 | 1,52% | 107,796 | 107,796 | 107,796 | 4 |
| 25 Abr 2024 | 106,181 | 0,00 | 0,00% | 106,181 | 106,181 | 106,181 | 0 |
| 24 Abr 2024 | 106,181 | 1,32 | 1,26% | 106,85 | 108,009 | 106,181 | 105 |
