Wetzel Sa (ex Metalurgica Wetzel Sa) (MWET4)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 8.37 | 8.37 | 8.37 | 100 | 8.37 | PR |
| 4 | 0.37 | 4.625 | 8 | 9.96 | 8 | 3633 | 8.51270642 | PR |
| 12 | 3.08 | 58.2230623819 | 5.29 | 9.96 | 5.13 | 9850 | 8.14434757 | PR |
| 26 | 0.39 | 4.88721804511 | 7.98 | 9.96 | 5 | 5386 | 7.60293103 | PR |
| 52 | -2.25 | -21.186440678 | 10.62 | 11.88 | 5 | 4484 | 8.01211058 | PR |
| 156 | -27.63 | -76.75 | 36 | 48 | 5 | 4601 | 14.05780888 | PR |
| 260 | 4.13 | 97.4056603774 | 4.24 | 48 | 2.4 | 12399 | 9.53602623 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720819800 | 8.3699999 | 0 | 0.00 | 8.3699999 | 8.3699999 | 8.3699999 | 0 |
| 1720733400 | 8.3699999 | 0 | 0.00 | 8.3699999 | 8.3699999 | 8.3699999 | 100 |
| 1720646940 | 8.3699999 | 0 | 0.00 | 8.3699999 | 8.3699999 | 8.3699999 | 0 |
| 1720560540 | 8.3699999 | 0 | 0.00 | 8.3699999 | 8.3699999 | 8.3699999 | 0 |
| 1720474140 | 8.3699999 | 0 | 0.00 | 8.3699999 | 8.3699999 | 8.3699999 | 0 |
| 1720214940 | 8.3699999 | 0 | 0.00 | 8.3699999 | 8.3699999 | 8.3699999 | 0 |
| 1720128540 | 8.3699999 | 0 | 0.00 | 8.3699999 | 8.3699999 | 8.3699999 | 300 |
| 1720042200 | 8.3699999 | 0.09 | 1.09 | 8.35 | 8.3699999 | 8.35 | 2100 |
| 1719955800 | 8.28 | 0.05 | 0.61 | 8.4 | 8.4 | 8.28 | 500 |
| 1719869400 | 8.23 | 0 | 0.00 | 8.23 | 8.23 | 8.23 | 0 |
| 1719610200 | 8.23 | 0.06 | 0.73 | 8.23 | 8.23 | 8.23 | 100 |
| 1719523800 | 8.17 | -0.3 | -3.54 | 8.07 | 8.17 | 8.07 | 200 |
| 1719437400 | 8.47 | -0.1 | -1.17 | 8.57 | 8.57 | 8.47 | 1100 |
| 1719351000 | 8.57 | 0.41 | 5.02 | 8.99 | 8.99 | 8.57 | 300 |
| 1719264600 | 8.16 | -0.41 | -4.78 | 8.47 | 9.96 | 8.16 | 3000 |
| 1719005340 | 8.57 | 0 | 0.00 | 8.57 | 8.57 | 8.57 | 0 |
| 1718918940 | 8.57 | 0.57 | 7.13 | 8 | 8.57 | 8 | 35200 |
| 1718832540 | 8 | 0 | 0.00 | 8.09 | 8.09 | 8 | 300 |
| 1718746200 | 8 | -0.05 | -0.62 | 8 | 8 | 8 | 400 |
| 1718659800 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1718400600 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1718314200 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1718227800 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1718141400 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 700 |
| 1718055000 | 8.05 | -0.52 | -6.07 | 8.06 | 8.06 | 8.05 | 1500 |
| 1717795800 | 8.57 | 0 | 0.00 | 8.57 | 8.57 | 8.57 | 0 |
| 1717709400 | 8.57 | 0.57 | 7.13 | 8.49 | 8.57 | 8 | 43200 |
| 1717623000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1717536600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1717450200 | 8 | -0.45 | -5.33 | 8 | 8 | 8 | 500 |
| 1717190940 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1717018140 | 8.45 | 0.25 | 3.05 | 8.42 | 8.57 | 8.42 | 1500 |
| 1716931740 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1716845340 | 8.2 | -0.03 | -0.36 | 8.2 | 8.2 | 7.78 | 2700 |
| 1716586200 | 8.23 | 1.73 | 26.62 | 8.57 | 9.2899999 | 7.57 | 220700 |
| 1716499800 | 6.5 | 0.7 | 12.07 | 6.03 | 6.5 | 6.03 | 2600 |
| 1716413340 | 5.8 | -0.05 | -0.85 | 5.8 | 5.8 | 5.8 | 300 |
| 1716327000 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1716240600 | 5.85 | 0.25 | 4.46 | 5.74 | 5.85 | 5.6 | 1200 |
| 1715981400 | 5.6 | 0.1 | 1.82 | 5.5 | 5.6 | 5.5 | 1500 |
| 1715895000 | 5.5 | 0.06 | 1.10 | 5.5 | 5.5 | 5.5 | 100 |
| 1715808600 | 5.44 | 0.04 | 0.74 | 5.48 | 5.48 | 5.13 | 1500 |
| 1715722200 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1715635800 | 5.4 | 0.01 | 0.19 | 5.4 | 5.4 | 5.4 | 700 |
| 1715376600 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 100 |
| 1715290140 | 5.39 | 0 | 0.00 | 5.41 | 5.41 | 5.2699999 | 1000 |
| 1715203800 | 5.39 | 0.12 | 2.28 | 5.37 | 5.39 | 5.37 | 2500 |
| 1715117400 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1715031000 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1714771800 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1714685400 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 200 |
| 1714512600 | 5.2699999 | 0.05 | 0.96 | 5.37 | 5.38 | 5.2699999 | 400 |
| 1714426200 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1714167000 | 5.22 | -0.02 | -0.38 | 5.47 | 5.47 | 5.19 | 6200 |
| 1714080540 | 5.24 | -0.18 | -3.32 | 5.39 | 5.44 | 5.24 | 700 |
| 1713994200 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1713907800 | 5.42 | 0.13 | 2.46 | 5.29 | 5.42 | 5.16 | 1500 |
| 1713821340 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1713562140 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1713475740 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1713389340 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1713302940 | 5.29 | 0.01 | 0.19 | 5.29 | 5.29 | 5.29 | 100 |
| 1713216600 | 5.28 | -0.21 | -3.83 | 5.25 | 5.28 | 5 | 12700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
