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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/4/2025 | 2,91 | 2,88 | -0,69% | 2,78 | 2,91 | 2,81 | 2,80 | 2,90 | 39 | 89.938 |
| 3/4/2025 | 2,92 | 2,90 | -3,65% | 2,89 | 2,97 | 2,92 | 2,89 | 2,97 | 26 | 115.197 |
| 2/4/2025 | 3,04 | 3,01 | +1,69% | 3,00 | 3,04 | 3,00 | 2,95 | 3,02 | 5 | 24.329 |
| 1/4/2025 | 2,87 | 2,96 | +2,78% | 2,87 | 3,05 | 2,98 | 2,95 | 3,02 | 14 | 56.413 |
| 31/3/2025 | 3,00 | 2,88 | -5,88% | 2,83 | 3,15 | 2,91 | 2,90 | 2,99 | 22 | 107.449 |
| 28/3/2025 | 3,10 | 3,06 | -6,13% | 3,01 | 3,29 | 3,08 | 3,06 | 3,12 | 40 | 99.599 |
| 27/3/2025 | 3,10 | 3,26 | +3,16% | 3,07 | 3,42 | 3,26 | 3,19 | 3,28 | 77 | 212.985 |
| 26/3/2025 | 3,09 | 3,16 | -3,07% | 3,09 | 3,48 | 3,29 | 3,15 | 3,23 | 93 | 253.086 |
| 25/3/2025 | 3,59 | 3,26 | -3,55% | 3,09 | 3,60 | 3,33 | 3,14 | 3,27 | 97 | 420.238 |
| 24/3/2025 | 2,67 | 3,38 | +27,55% | 2,54 | 3,58 | 3,28 | 3,40 | 3,47 | 206 | 765.810 |
| 21/3/2025 | 2,54 | 2,65 | -1,85% | 2,54 | 2,65 | 2,62 | 2,65 | 2,66 | 9 | 21.260 |
| 20/3/2025 | 2,49 | 2,70 | +8,00% | 2,49 | 2,72 | 2,64 | 2,66 | 2,68 | 20 | 73.166 |
| 19/3/2025 | 2,51 | 2,50 | -4,21% | 2,50 | 2,54 | 2,51 | 2,51 | 2,55 | 6 | 25.180 |
| 18/3/2025 | 2,64 | 2,61 | +1,95% | 2,52 | 2,64 | 2,57 | 2,51 | 2,58 | 11 | 36.077 |
| 17/3/2025 | 2,53 | 2,56 | +4,49% | 2,49 | 2,73 | 2,57 | 2,52 | 2,56 | 60 | 106.388 |
| 14/3/2025 | 2,41 | 2,45 | +4,70% | 2,32 | 2,51 | 2,45 | 2,41 | 2,45 | 20 | 63.783 |
| 13/3/2025 | 2,28 | 2,34 | +8,33% | 2,21 | 2,34 | 2,28 | 2,35 | 2,41 | 14 | 29.074 |
| 12/3/2025 | 2,16 | 2,16 | -2,70% | 2,11 | 2,20 | 2,14 | 2,16 | 2,20 | 13 | 29.785 |
| 11/3/2025 | 2,18 | 2,22 | +0,45% | 2,16 | 2,26 | 2,18 | 2,16 | 2,20 | 10 | 36.490 |
| 10/3/2025 | 2,17 | 2,21 | -0,45% | 2,17 | 2,29 | 2,20 | 2,21 | 2,29 | 6 | 18.112 |
| 7/3/2025 | 2,17 | 2,22 | +0,91% | 2,17 | 2,30 | 2,24 | 2,20 | 2,28 | 11 | 75.132 |
| 6/3/2025 | 2,17 | 2,20 | +3,29% | 2,17 | 2,20 | 2,19 | 2,20 | 2,26 | 6 | 21.908 |
| 5/3/2025 | 2,20 | 2,13 | -1,39% | 2,10 | 2,20 | 2,15 | 2,13 | 2,20 | 22 | 88.592 |
| 28/2/2025 | 2,18 | 2,16 | -3,57% | 2,16 | 2,25 | 2,17 | 2,15 | 2,22 | 11 | 16.117 |
| 27/2/2025 | 2,28 | 2,24 | -2,18% | 2,24 | 2,29 | 2,25 | 2,23 | 2,28 | 13 | 13.312 |
| 26/2/2025 | 2,24 | 2,29 | +2,69% | 2,23 | 2,31 | 2,28 | 2,28 | 2,29 | 15 | 35.382 |
| 25/2/2025 | 2,18 | 2,23 | +1,36% | 2,16 | 2,25 | 2,22 | 2,22 | 2,25 | 30 | 60.685 |
| 24/2/2025 | 2,18 | 2,20 | -2,22% | 2,16 | 2,22 | 2,18 | 2,18 | 2,22 | 11 | 10.262 |
| 21/2/2025 | 2,22 | 2,25 | +0,90% | 2,18 | 2,27 | 2,22 | 2,20 | 2,23 | 17 | 27.973 |
| 20/2/2025 | 2,24 | 2,23 | -1,76% | 2,21 | 2,32 | 2,23 | 2,23 | 2,27 | 11 | 4.465 |
| 19/2/2025 | 2,31 | 2,27 | -2,99% | 2,24 | 2,31 | 2,28 | 2,23 | 2,32 | 18 | 30.650 |