Wordline SA (WLN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
10/02/2025 1.226.919 -1,28% 7,826 7,398 7,826 7,56
07/02/2025 685.936 -6,13% 8,156 7,658 8,168 7,658
06/02/2025 932.089 3,27% 7,906 7,862 8,26 8,158
05/02/2025 664.491 -0,33% 7,894 7,682 7,96 7,90
04/02/2025 764.987 -0,38% 7,974 7,864 8,078 7,926
03/02/2025 1.525.368 -6,62% 8,084 7,762 8,15 7,956
31/01/2025 1.359.442 5,08% 8,15 8,056 8,542 8,52
30/01/2025 920.365 5,96% 7,718 7,716 8,158 8,108
29/01/2025 775.350 -4,47% 8,10 7,652 8,152 7,652
28/01/2025 1.007.927 -0,57% 8,028 7,984 8,348 8,01
27/01/2025 867.663 4,46% 7,586 7,52 8,184 8,056
24/01/2025 404.974 0,84% 7,742 7,712 7,96 7,712
23/01/2025 524.513 -1,14% 7,664 7,56 7,83 7,648
22/01/2025 684.447 -3,40% 7,866 7,736 8,042 7,736
21/01/2025 563.659 1,29% 7,876 7,776 8,048 8,008
20/01/2025 525.643 -2,78% 8,15 7,858 8,194 7,906
17/01/2025 810.643 0,59% 8,09 7,842 8,194 8,132
16/01/2025 877.090 5,67% 7,85 7,712 8,084 8,084
15/01/2025 1.009.778 6,19% 7,20 7,18 7,716 7,65
14/01/2025 1.005.139 -1,07% 7,614 7,204 7,62 7,204
13/01/2025 708.184 -6,90% 7,804 7,282 7,876 7,282
09/01/2025 330.433 1,62% 7,822 7,804 8,074 7,822
08/01/2025 805.766 -3,62% 8,10 7,754 8,104 7,882
07/01/2025 839.984 -1,28% 8,284 8,178 8,534 8,178
06/01/2025 768.610 1,74% 8,246 8,15 8,436 8,284
03/01/2025 426.308 -1,41% 8,20 8,104 8,346 8,142
02/01/2025 722.214 -2,60% 8,52 8,176 8,58 8,258
31/12/2024 0 0,95% 8,31 8,30 8,522 8,478
30/12/2024 641.543 0,53% 8,282 8,268 8,51 8,398
27/12/2024 679.304 3,91% 8,054 8,054 8,402 8,354
26/12/2024 0 -0,45% 8,09 8,04 8,324 8,04
24/12/2024 0 -0,45% 8,09 8,04 8,324 8,076
23/12/2024 649.442 1,31% 7,92 7,864 8,16 8,076
20/12/2024 4.145.547 -1,75% 8,026 7,916 8,13 7,972
19/12/2024 866.365 -3,70% 8,144 8,094 8,40 8,114
18/12/2024 0 -4,47% 8,798 8,266 8,826 8,426
17/12/2024 2.066.935 -0,09% 8,708 8,632 9,05 8,82
16/12/2024 1.872.009 8,05% 8,134 8,122 8,898 8,828
13/12/2024 1.296.223 -0,95% 8,272 8,158 8,422 8,17
12/12/2024 1.531.018 1,83% 8,114 7,988 8,348 8,248
11/12/2024 1.737.257 0,07% 8,11 7,952 8,28 8,10
10/12/2024 1.408.537 4,98% 7,672 7,654 8,094 8,094
09/12/2024 806.945 1,39% 7,67 7,57 7,82 7,71
06/12/2024 978.131 2,54% 7,45 7,35 7,684 7,604
05/12/2024 1.385.646 5,91% 7,046 6,976 7,416 7,416
04/12/2024 1.212.832 3,12% 6,77 6,77 7,06 7,002
03/12/2024 3.153.574 -10,49% 7,802 6,724 7,906 6,79
02/12/2024 4.260.803 14,04% 6,522 6,50 8,164 7,586
29/11/2024 862.526 1,00% 6,552 6,524 6,804 6,652
28/11/2024 859.503 2,62% 6,418 6,418 6,682 6,586
27/11/2024 1.379.335 -3,20% 6,534 6,39 6,598 6,418
26/11/2024 1.973.527 3,37% 6,312 6,162 6,794 6,63
25/11/2024 2.263.730 4,36% 6,196 6,124 6,426 6,414
22/11/2024 1.781.273 -3,55% 6,484 6,048 6,626 6,146
21/11/2024 1.752.896 -6,18% 6,688 6,26 6,792 6,372
20/11/2024 2.555.544 1,37% 6,75 6,734 7,212 6,792
19/11/2024 1.140.243 1,06% 6,64 6,282 6,724 6,70
18/11/2024 1.033.023 1,28% 6,574 6,444 6,766 6,63
15/11/2024 1.290.907 3,61% 6,258 6,236 6,598 6,546
14/11/2024 944.638 2,20% 6,184 6,118 6,402 6,318
13/11/2024 1.435.177 -0,29% 6,20 6,146 6,428 6,182
12/11/2024 1.301.531 -3,73% 6,33 6,142 6,368 6,20
11/11/2024 732.778 0,19% 6,442 6,218 6,51 6,44
08/11/2024 768.795 -2,07% 6,504 6,41 6,578 6,428
07/11/2024 1.114.566 5,70% 6,17 6,102 6,57 6,564
06/11/2024 1.414.170 -3,87% 6,504 6,146 6,662 6,21
05/11/2024 651.341 0,97% 6,446 6,42 6,538 6,46
04/11/2024 1.038.960 0,60% 6,288 6,27 6,568 6,398
01/11/2024 768.162 -0,94% 6,40 6,316 6,51 6,36
31/10/2024 2.780.979 4,73% 6,40 6,16 6,75 6,42
30/10/2024 831.968 -2,23% 6,242 6,082 6,306 6,13
29/10/2024 1.295.585 -0,67% 6,36 6,202 6,556 6,27
28/10/2024 853.965 1,41% 6,318 6,202 6,396 6,312
25/10/2024 785.549 -0,16% 6,23 6,198 6,37 6,224
24/10/2024 955.294 -4,30% 6,47 6,234 6,528 6,234
23/10/2024 879.608 0,37% 6,40 6,378 6,586 6,514
22/10/2024 1.260.695 6,05% 6,094 6,082 6,53 6,49
21/10/2024 1.400.280 -1,20% 6,16 6,08 6,35 6,12
18/10/2024 1.312.115 -0,71% 6,388 6,154 6,42 6,194
17/10/2024 1.136.296 -1,02% 6,284 6,238 6,51 6,238
16/10/2024 1.375.042 -4,78% 6,348 6,232 6,584 6,302
15/10/2024 1.289.760 1,10% 6,596 6,51 6,784 6,618
14/10/2024 743.027 -0,49% 6,552 6,42 6,618 6,546
11/10/2024 794.671 0,64% 6,532 6,478 6,618 6,578
10/10/2024 822.894 2,93% 6,328 6,32 6,536 6,536
09/10/2024 835.820 4,10% 6,052 6,044 6,43 6,35
08/10/2024 981.711 -2,21% 6,128 6,052 6,214 6,10
07/10/2024 1.080.500 0,39% 6,214 6,132 6,266 6,238
04/10/2024 1.040.355 1,07% 6,14 6,14 6,28 6,214
03/10/2024 1.275.169 -3,94% 6,338 6,112 6,46 6,148
02/10/2024 1.298.565 -1,33% 6,432 6,334 6,56 6,40
01/10/2024 1.593.554 -0,80% 6,744 6,394 6,772 6,486
30/09/2024 1.588.287 -4,02% 6,726 6,468 6,814 6,538
27/09/2024 3.323.161 6,67% 6,42 6,362 6,944 6,812
26/09/2024 2.735.913 6,54% 6,114 6,068 6,44 6,386
25/09/2024 2.815.144 -3,85% 6,162 5,95 6,314 5,994
24/09/2024 3.019.927 5,66% 6,098 6,08 6,366 6,234
23/09/2024 2.566.520 -3,02% 6,076 5,866 6,076 5,90
20/09/2024 7.326.921 -2,97% 6,236 6,05 6,256 6,084
19/09/2024 3.016.311 2,79% 6,302 6,27 6,518 6,27
Ajuda

Pesquisa de títulos

Fale Connosco