Wetzel Pref

MWET4
🏛️ brazil →
10.20
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 6.34 6.50 6.16 6.50 0.0M
2023-12-27 6.49 6.49 6.34 6.34 0.0M
2023-12-26 6.59 6.59 6.50 6.50 0.0M
2023-12-22 6.20 6.20 6.20 6.20 0.0M
2023-12-21 6.14 6.69 6.14 6.35 0.0M
2023-12-20 6.07 6.11 6.07 6.11 0.0M
2023-12-19 6.07 6.07 6.07 6.07 0.0M
2023-12-18 6.01 6.01 6.01 6.01 0.0M
2023-12-15 6.11 6.11 6.05 6.10 0.0M
2023-12-14 6.01 6.01 6.01 6.01 0.0M
2023-12-13 6.03 6.04 6.03 6.03 0.0M
2023-12-12 6.09 6.10 6.09 6.10 0.0M
2023-12-11 6.00 6.15 6.00 6.15 0.0M
2023-12-08 6.15 6.15 6.15 6.15 0.0M
2023-12-07 6.17 6.17 6.10 6.15 0.0M
2023-12-06 6.21 6.21 6.10 6.15 0.0M
2023-12-05 6.31 6.31 6.30 6.30 0.0M
2023-12-04 6.55 6.55 6.35 6.35 0.0M
2023-12-01 6.68 6.68 6.65 6.65 0.0M
2023-11-28 6.70 6.72 6.58 6.72 0.0M
2023-11-27 6.66 6.72 6.58 6.72 0.0M
2023-11-24 6.56 6.66 6.54 6.66 0.0M
2023-11-23 6.70 6.70 6.58 6.60 0.0M
2023-11-22 6.93 7.00 6.67 6.73 0.0M
2023-11-21 7.01 7.27 6.93 6.93 0.0M
2023-11-20 7.11 7.12 7.01 7.01 0.0M
2023-11-17 7.22 7.24 7.08 7.23 0.0M
2023-11-16 7.75 7.80 7.00 7.18 0.0M
2023-11-14 7.85 7.93 7.85 7.93 0.0M
2023-11-13 8.04 8.04 7.65 7.77 0.0M
2023-11-10 8.03 8.05 8.03 8.05 0.0M
2023-11-09 8.01 8.19 8.01 8.03 0.0M
2023-11-08 8.07 8.12 7.99 8.00 0.0M
2023-11-07 8.07 8.39 8.06 8.06 0.0M
2023-11-06 8.52 8.52 8.02 8.02 0.0M
2023-11-03 7.90 7.97 7.90 7.97 0.0M
2023-11-01 8.18 8.20 7.83 8.00 0.0M
2023-10-31 8.17 8.19 8.15 8.16 0.0M
2023-10-30 8.21 8.22 8.15 8.16 0.0M
2023-10-27 8.23 8.23 8.17 8.22 0.0M
2023-10-26 8.28 8.28 8.23 8.23 0.0M
2023-10-25 8.26 8.28 8.26 8.26 0.0M
2023-10-24 8.24 8.24 8.23 8.24 0.0M
2023-10-23 8.21 8.25 8.21 8.25 0.0M
2023-10-20 8.34 8.40 8.29 8.29 0.0M
2023-10-19 8.37 8.37 8.37 8.37 0.0M
2023-10-18 8.48 8.53 8.28 8.53 0.0M
2023-10-17 8.50 8.50 8.32 8.32 0.0M
2023-10-16 8.41 8.51 8.38 8.39 0.0M
2023-10-13 8.37 8.55 8.36 8.55 0.0M
2023-10-10 8.38 8.50 8.38 8.50 0.0M
2023-10-09 8.56 8.56 8.33 8.34 0.0M
2023-10-06 8.56 8.56 8.56 8.56 0.0M
2023-10-05 8.50 8.50 8.50 8.50 0.0M
2023-10-02 8.56 8.57 8.30 8.57 0.0M
2023-09-29 8.57 8.57 8.30 8.33 0.0M
2023-09-28 8.57 8.57 8.56 8.56 0.0M
2023-09-27 8.56 8.57 8.56 8.56 0.0M
2023-09-26 8.56 8.56 8.56 8.56 0.0M
2023-09-25 8.57 8.57 8.56 8.57 0.0M
2023-09-22 9.37 9.80 8.54 8.57 0.0M
2023-09-21 9.59 9.60 9.36 9.37 0.0M
2023-09-19 9.67 9.68 9.50 9.51 0.0M
2023-09-18 10.07 10.09 9.32 10.00 0.0M
2023-09-13 10.00 10.00 10.00 10.00 0.0M
2023-09-11 10.20 10.20 10.00 10.00 0.0M
2023-09-06 9.80 9.80 9.80 9.80 0.0M
2023-09-04 9.39 9.87 9.39 9.87 0.0M
2023-09-02 9.63 9.63 9.63 9.63 0.0M
2023-09-01 9.52 9.80 9.52 9.70 0.0M
2023-08-31 9.92 9.92 9.70 9.70 0.0M
2023-08-30 10.01 10.01 9.99 9.99 0.0M
2023-08-29 9.97 9.97 9.97 9.97 0.0M
2023-08-28 9.76 10.05 9.76 9.99 0.0M
2023-08-25 9.81 9.81 9.81 9.81 0.0M
2023-08-24 9.94 9.98 9.94 9.96 0.0M
2023-08-23 9.94 10.00 9.88 9.99 0.0M
2023-08-22 9.70 9.70 9.70 9.70 0.0M
2023-08-21 9.54 9.87 9.54 9.58 0.0M
2023-08-18 9.62 9.67 9.51 9.67 0.0M
2023-08-17 9.95 9.95 9.50 9.50 0.0M
2023-08-16 10.00 10.10 9.73 9.83 0.0M
2023-08-15 10.08 10.08 9.75 9.75 0.0M
2023-08-14 10.15 10.40 10.00 10.27 0.0M
2023-08-11 10.58 10.68 10.12 10.17 0.0M
2023-08-10 10.79 11.88 10.34 10.50 0.0M
2023-08-08 10.26 10.86 10.26 10.85 0.0M
2023-08-07 10.36 10.51 10.36 10.50 0.0M
2023-08-04 10.70 10.90 10.28 10.29 0.0M
2023-08-03 10.38 10.80 10.38 10.69 0.0M
2023-08-02 10.19 10.37 10.15 10.15 0.0M
2023-08-01 10.25 10.38 9.81 10.38 0.0M
2023-07-31 9.72 10.35 9.72 10.27 0.0M
2023-07-28 10.01 10.01 10.00 10.00 0.0M
2023-07-27 10.22 10.37 10.12 10.12 0.0M
2023-07-25 10.20 10.62 10.20 10.62 0.0M
2023-07-24 10.42 10.42 10.20 10.20 0.0M
2023-07-21 10.30 10.42 10.30 10.42 0.0M
2023-07-19 10.65 10.65 10.65 10.65 0.0M
2023-07-17 10.00 10.20 10.00 10.20 0.0M
2023-07-14 10.00 10.02 10.00 10.02 0.0M
2023-07-13 10.04 10.53 10.00 10.04 0.0M
2023-07-12 10.62 10.62 9.60 10.04 0.0M
2023-07-11 10.79 10.79 10.79 10.79 0.0M
2023-07-07 11.46 12.00 10.76 10.80 0.0M
2023-07-04 10.87 10.87 10.87 10.87 0.0M
2023-07-03 10.87 10.87 10.87 10.87 0.0M
2023-06-30 11.00 11.00 11.00 11.00 0.0M
2023-06-29 10.90 11.00 10.90 11.00 0.0M
2023-06-28 10.58 11.19 10.00 11.12 0.0M
2023-06-27 10.25 10.25 10.25 10.25 0.0M
2023-06-26 10.70 10.70 10.48 10.48 0.0M
2023-06-23 10.32 10.78 10.32 10.70 0.0M
2023-06-22 10.91 11.19 10.84 10.95 0.0M
2023-06-21 11.16 11.40 11.00 11.00 0.0M
2023-06-20 11.26 11.49 11.26 11.49 0.0M
2023-06-19 11.59 11.59 11.25 11.25 0.0M
2023-06-16 11.24 11.24 11.24 11.24 0.0M
2023-06-15 11.17 11.95 10.80 11.50 0.0M
2023-06-14 10.75 10.97 10.75 10.97 0.0M
2023-06-13 10.89 10.89 10.37 10.77 0.0M
2023-06-12 10.69 10.73 10.69 10.73 0.0M
2023-06-09 9.99 10.97 9.99 10.72 0.0M
2023-06-07 10.22 10.22 10.15 10.20 0.0M
2023-06-06 10.20 10.20 10.20 10.20 0.0M
2023-06-05 10.07 10.07 10.07 10.07 0.0M
2023-06-02 9.87 10.60 9.83 10.02 0.0M
2023-06-01 9.95 9.95 9.95 9.95 0.0M
2023-05-31 9.99 9.99 9.99 9.99 0.0M
2023-05-30 9.91 9.91 9.88 9.88 0.0M
2023-05-29 9.86 9.86 9.85 9.85 0.0M
2023-05-26 10.10 10.44 10.10 10.20 0.0M
2023-05-25 9.95 10.08 9.85 10.02 0.0M
2023-05-24 10.47 10.64 10.15 10.19 0.0M
2023-05-22 10.03 10.03 10.03 10.03 0.0M
2023-05-19 10.06 10.60 9.83 10.03 0.0M
2023-05-18 10.02 10.02 10.02 10.02 0.0M
2023-05-15 10.02 10.02 10.02 10.02 0.0M
2023-05-12 10.39 10.39 10.39 10.39 0.0M
2023-05-11 10.39 10.39 10.39 10.39 0.0M
2023-05-10 10.04 10.30 9.97 10.22 0.0M
2023-05-09 10.28 10.30 10.28 10.30 0.0M
2023-05-08 9.99 10.30 9.99 10.30 0.0M
2023-05-06 10.03 10.03 10.03 10.03 0.0M
2023-05-05 9.46 9.84 9.46 9.84 0.0M
2023-05-04 9.70 9.81 9.40 9.81 0.0M
2023-05-03 10.01 10.07 10.01 10.07 0.0M
2023-05-02 10.39 10.39 9.76 10.26 0.0M
2023-04-28 9.68 9.68 9.68 9.68 0.0M
2023-04-27 10.02 10.02 10.01 10.01 0.0M
2023-04-26 10.49 10.53 10.14 10.14 0.0M
2023-04-25 10.71 10.71 10.00 10.01 0.0M
2023-04-20 11.12 11.45 11.08 11.45 0.0M
2023-04-19 11.03 11.55 11.01 11.13 0.0M
2023-04-18 11.01 11.01 11.01 11.01 0.0M
2023-04-17 10.68 11.00 10.68 11.00 0.0M
2023-04-13 10.68 10.68 10.65 10.68 0.0M
2023-04-12 10.66 10.68 10.66 10.68 0.0M
2023-04-11 10.50 10.50 10.36 10.37 0.0M
2023-04-10 10.00 10.00 10.00 10.00 0.0M
2023-04-05 9.78 9.78 9.78 9.78 0.0M
2023-04-04 9.80 9.80 9.80 9.80 0.0M
2023-04-03 9.65 9.67 9.65 9.67 0.0M
2023-03-30 9.65 9.65 9.65 9.65 0.0M
2023-03-23 9.51 9.51 9.51 9.51 0.0M
2023-03-22 9.85 9.85 9.85 9.85 0.0M
2023-03-21 9.56 10.01 9.50 9.84 0.0M
2023-03-20 9.96 9.96 9.96 9.96 0.0M
2023-03-17 10.21 10.21 10.08 10.08 0.0M
2023-03-16 10.20 10.20 10.20 10.20 0.0M
2023-03-15 10.30 10.30 10.10 10.10 0.0M
2023-03-14 10.52 10.52 10.50 10.50 0.0M
2023-03-10 10.92 10.92 10.92 10.92 0.0M
2023-03-09 11.53 11.53 10.90 10.93 0.0M
2023-03-08 11.71 12.10 11.64 12.10 0.0M
2023-03-07 12.10 12.48 12.10 12.48 0.0M
2023-03-06 11.60 11.99 11.60 11.99 0.0M
2023-03-03 12.00 12.00 12.00 12.00 0.0M
2023-03-02 12.00 12.00 12.00 12.00 0.0M
2023-03-01 12.12 12.17 12.00 12.00 0.0M
2023-02-28 12.98 12.98 12.80 12.80 0.0M
2023-02-27 12.11 12.59 12.00 12.00 0.0M
2023-02-24 11.46 12.99 11.46 12.99 0.0M
2023-02-23 12.10 12.10 11.60 11.60 0.0M
2023-02-22 12.89 13.00 12.89 12.99 0.0M
2023-02-16 11.80 12.93 11.50 12.50 0.0M
2023-02-15 10.59 11.95 10.46 11.95 0.0M
2023-02-14 11.13 11.13 10.27 10.79 0.0M
2023-02-10 11.13 11.13 11.13 11.13 0.0M
2023-02-09 11.98 11.99 11.14 11.14 0.0M
2023-02-08 12.50 12.99 11.14 11.14 0.0M
2023-02-07 10.55 13.00 10.50 11.60 0.0M
2023-02-06 9.95 10.50 9.95 10.50 0.0M
2023-02-03 9.80 9.80 9.60 9.60 0.0M
2023-02-02 9.68 9.68 9.68 9.68 0.0M
2023-02-01 9.77 9.78 9.48 9.55 0.0M
2023-01-31 9.79 9.89 9.42 9.42 0.0M
2023-01-27 9.55 9.79 9.55 9.79 0.0M
2023-01-26 9.46 9.55 9.45 9.55 0.0M
2023-01-25 9.77 9.77 9.49 9.54 0.0M
2023-01-24 9.59 9.59 9.59 9.59 0.0M
2023-01-23 9.27 9.27 9.27 9.27 0.0M
2023-01-20 9.31 9.32 9.31 9.32 0.0M
2023-01-19 9.50 9.50 9.50 9.50 0.0M
2023-01-18 9.85 9.85 9.49 9.50 0.0M
2023-01-17 9.39 9.75 9.33 9.60 0.0M
2023-01-16 9.50 9.50 9.50 9.50 0.0M
2023-01-13 9.52 9.65 9.42 9.51 0.0M
2023-01-12 9.90 9.99 9.87 9.98 0.0M
2023-01-11 10.00 10.05 9.90 10.00 0.0M
2023-01-10 9.96 10.25 9.79 9.86 0.0M
2023-01-09 10.10 10.10 9.99 10.01 0.0M
2023-01-06 10.01 10.29 9.99 10.05 0.0M
2023-01-05 9.92 10.02 9.40 9.63 0.0M
2023-01-03 9.35 10.06 9.35 10.00 0.0M
2023-01-02 9.99 10.10 9.99 10.07 0.0M