Mercado abrirá em 8 h 43 min

Warren Securities Fundo De Investimento Imobiliario - FII (WSEC11.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
85,37+0,26 (+0,31%)
No fechamento: 10:54AM BRT
Período:
23 de mai. de 2023 - 23 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de mai. de 2024------
22 de mai. de 2024------
21 de mai. de 202485,2185,2185,1185,1185,1185
20 de mai. de 202485,1885,1885,1885,1885,181
17 de mai. de 202484,9984,9984,9984,9984,99231
16 de mai. de 202484,9884,9884,9884,9884,982
15 de mai. de 202484,5084,9084,5084,5084,50721
14 de mai. de 202484,5084,6084,5084,5084,50566
13 de mai. de 202484,7084,7084,5084,5084,50700
10 de mai. de 202484,5284,5284,5284,5284,5211
09 de mai. de 202484,5384,5384,5384,5384,5352
08 de mai. de 202484,5384,5384,5384,5384,5370
07 de mai. de 202484,5884,7384,5884,7384,7385
06 de mai. de 202484,5884,5884,5884,5884,582
03 de mai. de 202484,5184,5184,5184,5184,51-
02 de mai. de 202484,7584,7584,5184,5184,5182
30 de abr. de 202484,4984,7384,4984,7384,7312
29 de abr. de 202484,4884,6384,4884,6384,63178
26 de abr. de 202484,6584,6584,6584,6584,65-
25 de abr. de 202484,6584,6584,6584,6584,65-
24 de abr. de 202484,4584,6584,4584,6584,6549
23 de abr. de 202484,6384,6384,6384,6384,63-
22 de abr. de 202483,6884,6383,6884,6384,63102
19 de abr. de 202483,6184,6583,6184,6584,65157
18 de abr. de 202484,6584,6583,6583,6583,6510
17 de abr. de 202483,6584,6583,6584,6584,65220
16 de abr. de 202484,6784,6783,6783,6783,67161
15 de abr. de 202484,6984,6983,6783,7283,72508
12 de abr. de 202485,0085,0083,6983,6983,6915
11 de abr. de 202485,0085,0085,0085,0085,001
10 de abr. de 202485,3785,3785,3785,3785,375
09 de abr. de 202484,4885,3884,4885,3785,3740
08 de abr. de 202484,4884,4884,4884,4884,4885
05 de abr. de 202485,4085,4084,5884,5984,5983
04 de abr. de 202485,3785,3785,3785,3785,3751
03 de abr. de 202485,3785,3785,0085,0085,0086
02 de abr. de 202485,3785,3785,3785,3785,37-
01 de abr. de 202484,7785,3784,4085,3785,371.356
28 de mar. de 202485,3385,3385,3385,3385,331
27 de mar. de 202485,3085,3085,3085,3085,302
26 de mar. de 202485,2985,2985,2885,2885,28204
25 de mar. de 202485,1985,2585,1985,2585,257
22 de mar. de 202483,9385,1983,9385,1985,1928
21 de mar. de 202484,9984,9984,9984,9984,994
20 de mar. de 202484,9984,9984,9984,9984,991
19 de mar. de 202484,9984,9984,9984,9984,999
18 de mar. de 202484,7984,7984,7984,7984,7913
15 de mar. de 202484,1584,8084,1584,7984,79296
14 de mar. de 202484,7884,7884,1884,1884,1821
13 de mar. de 202484,2084,2084,2084,2084,2021
12 de mar. de 202484,1984,2384,1984,2384,2356
11 de mar. de 202484,2284,8084,2284,2384,23133
08 de mar. de 202484,2284,8884,2284,2284,22230
07 de mar. de 202485,5785,5785,0185,0185,01269
06 de mar. de 202484,9885,5784,9885,5785,57282
05 de mar. de 202485,5885,5885,5485,5485,5413
04 de mar. de 202485,5585,5585,0085,0085,00486
01 de mar. de 202485,9885,9885,5585,5585,559
29 de fev. de 202485,0186,0085,0185,0185,0130
28 de fev. de 202485,5085,5085,0285,0285,0248
27 de fev. de 202485,4985,4985,4885,4885,483
26 de fev. de 202485,4385,4985,0285,0285,0259
23 de fev. de 202485,4485,4985,4385,4385,4310
22 de fev. de 202485,0285,4485,0085,0085,00662
21 de fev. de 202485,0185,4485,0185,3085,30135
20 de fev. de 202485,4985,4985,4485,4485,44196
19 de fev. de 202485,2385,4484,9985,4485,44340
16 de fev. de 202485,2385,2385,2285,2385,2370
15 de fev. de 202485,2285,2285,2285,2285,2210
14 de fev. de 202485,2185,2384,0085,0085,00110
09 de fev. de 202485,3085,3084,8685,2285,2286
08 de fev. de 202484,8685,4884,8685,4585,45318
07 de fev. de 202485,5885,5885,0585,0585,0545
06 de fev. de 202485,5085,5085,4985,4985,4950
05 de fev. de 202484,0085,5784,0085,5785,57258
02 de fev. de 202485,0085,0085,0085,0085,001
01 de fev. de 202485,4985,4985,0085,4985,49114
31 de jan. de 202485,3485,3484,8285,3485,34163
30 de jan. de 202485,0585,1884,8185,1885,18291
29 de jan. de 202487,4987,4985,0085,0585,05459
26 de jan. de 202487,5087,5084,3085,0085,00426
25 de jan. de 202483,7984,3983,7984,3984,3981
24 de jan. de 202484,0184,3584,0184,3584,35196
23 de jan. de 202484,3584,3584,0184,0184,01347
22 de jan. de 202484,2584,2984,0184,2984,29852
19 de jan. de 202484,1884,2584,1884,2584,252.113
18 de jan. de 202484,0484,0584,0484,0584,05165
17 de jan. de 202484,0584,0983,5083,5083,50188
16 de jan. de 202483,7483,8783,7383,8483,8431
15 de jan. de 202483,7683,7683,0083,7083,70162
12 de jan. de 202483,1083,7683,0183,7683,76295
11 de jan. de 202483,7783,7783,7783,7783,77-
10 de jan. de 202483,0283,7883,0183,7783,77670
09 de jan. de 202484,0084,0383,0183,0583,05170
08 de jan. de 202484,0584,1584,0484,1584,15374
05 de jan. de 202483,9583,9983,5383,9983,9919
04 de jan. de 202483,9583,9583,9583,9583,9569
03 de jan. de 202483,8183,9183,8183,9183,91611
02 de jan. de 202483,3283,7582,9983,7583,75200
28 de dez. de 202383,5083,5183,3183,3183,31282
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...