Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
LVTC3F - WDC NETWORKS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 3,83 | 3,45 | -5,99% | 3,42 | 3,83 | 3,50 | 3,42 | 3,45 | 94 | 400.066 |
| 4/6/2025 | 3,92 | 3,67 | -6,62% | 3,58 | 3,93 | 3,69 | 3,61 | 3,67 | 64 | 341.464 |
| 3/6/2025 | 3,69 | 3,93 | +8,86% | 3,59 | 3,95 | 3,86 | 3,88 | 3,96 | 73 | 460.168 |
| 2/6/2025 | 3,43 | 3,61 | +6,18% | 3,43 | 3,78 | 3,61 | 3,62 | 3,65 | 94 | 504.920 |
| 30/5/2025 | 3,37 | 3,40 | +1,49% | 3,34 | 3,45 | 3,39 | 3,40 | 3,41 | 24 | 90.863 |
| 29/5/2025 | 3,31 | 3,35 | +1,82% | 3,28 | 3,35 | 3,32 | 3,32 | 3,37 | 21 | 86.125 |
| 28/5/2025 | 3,12 | 3,29 | +3,13% | 3,12 | 3,29 | 3,22 | 3,23 | 3,29 | 31 | 152.783 |
| 27/5/2025 | 3,20 | 3,19 | 0,00% | 3,19 | 3,25 | 3,21 | 3,05 | 3,19 | 10 | 31.875 |
| 26/5/2025 | 3,11 | 3,19 | +2,90% | 3,11 | 3,19 | 3,15 | 3,06 | 3,20 | 8 | 14.495 |
| 23/5/2025 | 3,25 | 3,10 | -0,64% | 3,03 | 3,25 | 3,09 | 3,05 | 3,11 | 39 | 98.925 |
| 22/5/2025 | 3,19 | 3,12 | +0,32% | 3,12 | 3,25 | 3,18 | 3,12 | 3,24 | 22 | 132.173 |
| 21/5/2025 | 3,18 | 3,11 | 0,00% | 3,05 | 3,18 | 3,10 | 3,10 | 3,19 | 22 | 43.429 |
| 20/5/2025 | 2,94 | 3,11 | +3,32% | 2,94 | 3,15 | 3,09 | 3,11 | 3,16 | 51 | 93.139 |
| 19/5/2025 | 3,05 | 3,01 | -5,35% | 3,00 | 3,17 | 3,04 | 3,01 | 3,06 | 31 | 179.255 |
| 16/5/2025 | 2,94 | 3,18 | +1,60% | 2,94 | 3,18 | 3,02 | 2,97 | 3,05 | 49 | 159.252 |
| 15/5/2025 | 2,97 | 3,13 | +2,96% | 2,97 | 3,13 | 3,06 | 3,01 | 3,12 | 21 | 81.899 |
| 14/5/2025 | 3,00 | 3,04 | 0,00% | 2,96 | 3,06 | 3,02 | 2,97 | 3,04 | 22 | 70.409 |
| 13/5/2025 | 3,12 | 3,04 | -1,30% | 2,97 | 3,16 | 3,04 | 2,99 | 3,09 | 41 | 230.946 |
| 12/5/2025 | 3,15 | 3,08 | -2,22% | 2,96 | 3,15 | 3,03 | 3,00 | 3,08 | 25 | 121.434 |
| 9/5/2025 | 3,17 | 3,15 | +1,61% | 3,04 | 3,18 | 3,10 | 3,08 | 3,13 | 24 | 102.923 |
| 8/5/2025 | 2,96 | 3,10 | +6,90% | 2,95 | 3,17 | 3,03 | 3,09 | 3,10 | 42 | 139.422 |
| 7/5/2025 | 2,86 | 2,90 | -1,02% | 2,85 | 2,95 | 2,89 | 2,90 | 2,94 | 8 | 45.445 |
| 6/5/2025 | 2,83 | 2,93 | -1,01% | 2,83 | 2,96 | 2,84 | 2,90 | 2,94 | 9 | 41.858 |
| 5/5/2025 | 2,78 | 2,96 | +4,23% | 2,78 | 2,98 | 2,84 | 2,83 | 2,93 | 15 | 63.508 |
| 2/5/2025 | 2,71 | 2,84 | -3,73% | 2,70 | 2,96 | 2,85 | 2,66 | 2,96 | 19 | 97.031 |
| 29/4/2025 | 2,84 | 2,95 | -0,67% | 2,84 | 2,95 | 2,99 | 2,96 | 2,98 | 12 | 51.762 |
| 28/4/2025 | 2,88 | 2,97 | +0,68% | 2,76 | 2,97 | 2,88 | 2,88 | 2,97 | 16 | 83.293 |
| 25/4/2025 | 2,96 | 2,95 | -2,32% | 2,89 | 2,97 | 2,94 | 2,91 | 2,99 | 48 | 446.380 |
| 24/4/2025 | 2,98 | 3,02 | +1,34% | 2,92 | 3,02 | 2,96 | 2,95 | 3,02 | 12 | 29.362 |
| 23/4/2025 | 2,93 | 2,98 | +1,36% | 2,89 | 2,98 | 2,92 | 2,96 | 2,98 | 11 | 36.272 |
| 22/4/2025 | 2,93 | 2,94 | -2,00% | 2,87 | 3,02 | 2,94 | 2,85 | 2,97 | 19 | 99.988 |
| 17/4/2025 | 2,99 | 3,00 | +3,81% | 2,88 | 3,00 | 2,95 | 2,92 | 3,01 | 20 | 82.257 |
| 16/4/2025 | 2,96 | 2,89 | -1,03% | 2,80 | 3,02 | 2,91 | 2,89 | 2,94 | 24 | 131.064 |
| 15/4/2025 | 3,01 | 2,92 | -0,68% | 2,92 | 3,02 | 2,94 | 2,92 | 2,99 | 11 | 33.882 |
| 14/4/2025 | 2,81 | 2,94 | +7,69% | 2,77 | 2,94 | 2,81 | 2,89 | 3,00 | 17 | 70.118 |
| 11/4/2025 | 2,87 | 2,73 | -4,21% | 2,62 | 2,87 | 2,68 | 2,73 | 2,79 | 21 | 101.488 |
| 10/4/2025 | 2,81 | 2,85 | +1,42% | 2,70 | 2,86 | 2,81 | 2,70 | 2,84 | 13 | 64.762 |
| 9/4/2025 | 2,66 | 2,81 | +4,07% | 2,57 | 2,81 | 2,68 | 2,77 | 2,81 | 9 | 37.798 |
| 8/4/2025 | 2,75 | 2,70 | -5,92% | 2,70 | 2,94 | 2,77 | 2,66 | 2,73 | 31 | 181.698 |
| 7/4/2025 | 2,75 | 2,87 | -0,35% | 2,67 | 2,89 | 2,75 | 2,75 | 2,87 | 10 | 26.171 |