Wetzel SA Pref (MWET4)

MWET4
🏛️ ブラジル →
10.20
最終更新: 2025-09-25
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-29 15.40 17.52 14.40 17.08 0.0M
2021-12-28 15.22 15.22 15.22 15.22 0.0M
2021-12-27 15.13 15.50 14.97 15.50 0.0M
2021-12-23 15.15 15.15 15.15 15.15 0.0M
2021-12-21 15.28 15.50 15.22 15.50 0.0M
2021-12-20 15.50 15.50 15.40 15.40 0.0M
2021-12-17 15.20 15.84 15.10 15.84 0.0M
2021-12-16 15.29 15.59 15.20 15.20 0.0M
2021-12-15 14.95 15.00 14.80 15.00 0.0M
2021-12-14 16.70 16.70 15.00 15.00 0.0M
2021-12-13 15.66 16.10 15.51 15.51 0.0M
2021-12-10 14.71 15.34 14.71 15.34 0.0M
2021-12-09 15.12 16.10 15.12 15.18 0.0M
2021-12-08 16.97 16.97 14.92 15.30 0.0M
2021-12-07 14.00 16.98 13.61 16.98 0.0M
2021-12-06 13.67 14.28 13.55 14.00 0.0M
2021-12-03 13.65 14.09 13.65 13.66 0.0M
2021-12-02 14.00 14.00 13.65 13.65 0.0M
2021-12-01 14.29 14.30 14.00 14.00 0.0M
2021-11-30 15.90 15.90 14.00 14.02 0.0M
2021-11-26 14.62 14.62 14.00 14.29 0.0M
2021-11-25 15.80 17.39 14.40 16.01 0.0M
2021-11-24 15.60 15.60 15.60 15.60 0.0M
2021-11-23 14.50 15.80 13.52 15.80 0.0M
2021-11-22 15.70 16.00 14.53 14.53 0.0M
2021-11-19 14.99 16.90 14.10 15.70 0.0M
2021-11-18 13.18 13.29 13.00 13.29 0.0M
2021-11-17 14.03 14.03 13.22 13.22 0.0M
2021-11-16 13.90 13.90 13.35 13.60 0.0M
2021-11-11 15.00 16.19 15.00 15.35 0.0M
2021-11-10 13.83 14.95 13.83 14.95 0.0M
2021-11-09 12.95 14.00 12.45 14.00 0.0M
2021-11-08 13.10 13.10 12.80 12.80 0.0M
2021-11-05 12.79 13.16 12.60 12.79 0.0M
2021-11-04 13.63 13.63 12.60 12.60 0.0M
2021-11-03 12.96 13.66 12.60 13.47 0.0M
2021-11-01 12.49 12.50 12.01 12.43 0.0M
2021-10-29 13.10 13.10 11.00 11.50 0.0M
2021-10-28 14.26 14.27 13.20 13.20 0.0M
2021-10-27 15.38 15.38 14.17 14.23 0.0M
2021-10-26 16.59 16.59 15.85 16.06 0.0M
2021-10-25 16.50 17.01 16.50 16.80 0.0M
2021-10-22 16.60 16.70 16.00 16.20 0.0M
2021-10-21 16.76 17.60 16.60 16.85 0.0M
2021-10-20 18.13 18.13 17.22 17.56 0.0M
2021-10-19 18.49 18.49 17.60 17.99 0.0M
2021-10-18 18.83 18.83 17.99 18.11 0.0M
2021-10-15 18.51 18.95 18.50 18.77 0.0M
2021-10-14 18.16 19.70 18.16 18.34 0.0M
2021-10-13 18.60 18.70 18.45 18.70 0.0M
2021-10-11 18.79 19.20 18.79 18.80 0.0M
2021-10-08 19.47 19.60 18.76 18.79 0.0M
2021-10-07 19.73 19.89 18.00 18.71 0.0M
2021-10-06 18.78 19.37 17.80 19.37 0.0M
2021-10-05 20.30 20.30 19.56 19.56 0.0M
2021-10-04 19.50 20.60 19.50 19.54 0.0M
2021-10-01 19.30 20.98 19.16 19.71 0.0M
2021-09-30 21.68 21.75 19.16 19.16 0.0M
2021-09-29 18.54 22.00 18.54 21.09 0.0M
2021-09-28 21.16 25.05 18.56 18.56 0.1M
2021-09-27 19.00 20.30 18.01 19.90 0.0M
2021-09-24 17.47 20.99 17.32 20.00 0.0M
2021-09-23 16.95 17.01 16.95 17.01 0.0M
2021-09-22 16.44 16.99 16.33 16.75 0.0M
2021-09-21 17.79 17.79 17.02 17.02 0.0M
2021-09-20 17.03 17.50 16.02 16.02 0.0M
2021-09-17 17.40 17.40 16.20 16.83 0.0M
2021-09-16 18.29 18.29 17.36 17.36 0.0M
2021-09-15 17.60 18.50 17.60 18.47 0.0M
2021-09-14 18.88 18.88 17.80 18.00 0.0M
2021-09-13 17.76 19.29 17.58 18.89 0.0M
2021-09-10 18.00 18.00 18.00 18.00 0.0M
2021-09-09 18.22 18.79 17.26 17.80 0.0M
2021-09-08 18.96 18.97 18.00 18.00 0.0M
2021-09-06 18.36 19.69 17.51 18.96 0.0M
2021-09-03 18.75 18.82 16.83 18.00 0.0M
2021-09-02 20.44 20.44 18.50 18.80 0.0M
2021-09-01 20.50 20.79 20.00 20.20 0.0M
2021-08-31 20.98 21.59 20.01 20.01 0.0M
2021-08-30 22.35 23.61 20.44 20.55 0.0M
2021-08-27 21.73 21.99 21.15 21.16 0.0M
2021-08-26 20.75 22.00 20.65 21.73 0.0M
2021-08-25 23.16 23.16 21.60 21.60 0.0M
2021-08-24 23.49 23.49 22.68 22.89 0.0M
2021-08-23 22.17 22.97 21.08 22.59 0.0M
2021-08-20 21.14 22.30 21.14 21.91 0.0M
2021-08-19 21.30 21.30 20.31 20.89 0.0M
2021-08-18 22.00 23.78 21.20 21.60 0.0M
2021-08-17 23.64 26.48 20.00 21.24 0.0M
2021-08-16 24.53 24.79 23.52 23.64 0.0M
2021-08-13 26.00 28.56 26.00 26.31 0.0M
2021-08-12 25.69 28.00 25.00 26.18 0.0M
2021-08-11 24.63 25.00 22.92 23.95 0.0M
2021-08-10 25.80 25.80 24.51 24.60 0.0M
2021-08-09 26.77 27.40 24.34 26.34 0.0M
2021-08-06 27.60 27.60 26.31 26.75 0.0M
2021-08-05 29.51 29.51 25.47 27.60 0.0M
2021-08-04 29.87 30.47 28.45 28.70 0.0M
2021-08-03 25.48 30.80 24.79 28.22 0.0M
2021-08-02 24.68 27.97 24.58 26.38 0.0M
2021-07-30 24.56 24.56 23.01 24.00 0.0M
2021-07-29 24.55 24.69 24.05 24.49 0.0M
2021-07-28 25.38 25.38 24.55 24.55 0.0M
2021-07-27 25.15 25.69 24.90 25.69 0.0M
2021-07-26 26.51 27.51 26.51 27.12 0.0M
2021-07-23 29.97 29.97 28.00 28.51 0.0M
2021-07-22 30.72 30.81 29.00 29.41 0.0M
2021-07-21 33.04 33.52 30.51 30.72 0.0M
2021-07-20 33.17 36.45 31.31 32.65 0.0M
2021-07-19 31.86 31.88 29.00 31.04 0.0M
2021-07-16 32.02 33.89 32.00 32.25 0.0M
2021-07-15 36.00 37.00 33.00 34.01 0.0M
2021-07-14 37.27 40.00 33.62 36.00 0.0M
2021-07-13 48.00 48.00 30.73 37.01 0.1M
2021-07-12 36.00 41.90 36.00 40.39 0.0M
2021-07-08 29.00 35.89 29.00 34.79 0.1M
2021-07-07 27.00 28.49 26.68 27.95 0.0M
2021-07-06 23.46 28.74 23.46 24.94 0.0M
2021-07-05 23.10 23.10 22.00 22.69 0.0M
2021-07-02 22.19 23.10 21.10 22.89 0.0M
2021-07-01 20.00 23.00 19.90 22.11 0.0M
2021-06-30 21.01 21.01 18.75 19.01 0.0M
2021-06-29 22.09 22.21 20.00 20.06 0.0M
2021-06-28 18.71 22.10 18.71 22.09 0.0M
2021-06-25 21.31 22.57 21.10 21.90 0.0M
2021-06-24 21.07 22.10 21.07 21.10 0.0M
2021-06-23 22.25 22.75 20.91 21.07 0.0M
2021-06-22 20.20 22.00 20.15 22.00 0.0M
2021-06-21 19.00 20.25 17.81 20.01 0.0M
2021-06-18 17.01 19.19 17.01 18.80 0.0M
2021-06-17 18.40 19.00 17.59 18.18 0.0M
2021-06-16 20.20 20.21 17.40 18.62 0.0M
2021-06-15 19.03 20.96 18.86 19.00 0.0M
2021-06-14 19.76 20.38 18.01 18.01 0.0M
2021-06-11 18.80 22.20 18.20 19.40 0.0M
2021-06-10 19.03 19.35 16.10 18.52 0.0M
2021-06-09 20.82 23.90 18.10 18.95 0.1M
2021-06-08 17.55 21.50 17.55 20.80 0.1M
2021-06-07 14.02 17.30 14.02 17.30 0.0M
2021-06-04 13.94 14.88 13.86 14.60 0.0M
2021-06-02 14.19 14.96 13.68 13.85 0.0M
2021-06-01 13.98 14.19 13.15 13.77 0.0M
2021-05-31 13.11 14.38 13.02 13.98 0.0M
2021-05-28 13.21 13.89 13.21 13.38 0.0M
2021-05-27 13.41 14.50 13.41 13.84 0.0M
2021-05-26 13.65 13.65 13.05 13.57 0.0M
2021-05-25 12.93 13.80 12.65 13.80 0.0M
2021-05-24 12.11 12.64 11.83 12.62 0.0M
2021-05-21 11.60 12.78 11.12 12.61 0.0M
2021-05-20 11.34 11.79 10.59 11.79 0.0M
2021-05-19 11.17 11.35 10.80 10.85 0.0M
2021-05-18 11.25 11.60 10.70 11.13 0.0M
2021-05-17 11.34 11.59 10.93 11.33 0.0M
2021-05-14 12.20 12.20 10.91 11.21 0.0M
2021-05-13 12.06 12.78 10.86 11.99 0.0M
2021-05-12 12.14 12.98 11.97 12.18 0.0M
2021-05-11 13.20 13.30 12.40 12.98 0.0M
2021-05-10 13.00 13.22 12.41 12.99 0.0M
2021-05-07 12.04 13.30 12.04 12.66 0.0M
2021-05-06 11.31 12.00 11.13 11.97 0.0M
2021-05-05 12.30 12.75 11.00 11.11 0.0M
2021-05-04 13.10 13.10 11.90 12.26 0.0M
2021-05-03 12.58 14.50 12.58 12.90 0.1M
2021-04-30 10.83 13.50 10.83 12.60 0.2M
2021-04-29 8.33 12.40 8.06 10.79 0.2M
2021-04-28 8.32 8.60 7.90 8.14 0.0M
2021-04-27 8.50 9.00 8.25 8.50 0.0M
2021-04-26 7.33 9.85 7.31 9.00 0.1M
2021-04-23 7.47 7.65 6.79 7.30 0.0M
2021-04-22 6.55 7.93 6.39 7.20 0.1M
2021-04-20 6.09 6.40 6.09 6.36 0.0M
2021-04-19 5.99 6.23 5.97 6.20 0.0M
2021-04-16 6.03 6.09 5.99 5.99 0.0M
2021-04-15 6.11 6.11 6.01 6.10 0.0M
2021-04-14 6.29 6.37 5.94 6.04 0.0M
2021-04-13 6.07 6.57 5.94 6.21 0.1M
2021-04-12 6.11 6.30 6.01 6.04 0.0M
2021-04-09 6.03 6.07 5.90 6.05 0.0M
2021-04-08 5.94 6.14 5.94 5.96 0.0M
2021-04-07 5.97 6.10 5.90 6.00 0.0M
2021-04-06 6.11 6.20 5.85 6.04 0.0M
2021-04-05 6.10 6.31 6.10 6.28 0.0M
2021-04-01 6.27 6.33 6.10 6.20 0.0M
2021-03-31 6.24 6.26 6.12 6.20 0.0M
2021-03-30 6.09 6.67 6.08 6.34 0.0M
2021-03-29 6.15 6.22 6.06 6.14 0.0M
2021-03-26 6.11 6.11 6.11 6.11 0.0M
2021-03-25 6.07 6.16 6.06 6.13 0.0M
2021-03-24 6.10 6.10 6.07 6.07 0.0M
2021-03-23 6.09 6.16 6.07 6.07 0.0M
2021-03-22 6.18 6.29 6.06 6.07 0.0M
2021-03-19 6.13 6.30 6.10 6.20 0.0M
2021-03-18 6.16 6.41 6.00 6.00 0.0M
2021-03-17 6.01 6.24 5.95 5.95 0.0M
2021-03-16 6.01 6.07 5.84 6.01 0.0M
2021-03-15 6.19 6.22 6.02 6.14 0.0M
2021-03-12 6.05 6.58 6.00 6.10 0.0M
2021-03-11 6.33 6.33 5.97 6.00 0.0M
2021-03-10 6.15 6.15 5.96 6.04 0.0M
2021-03-09 6.38 6.38 6.00 6.07 0.0M
2021-03-08 6.11 6.40 5.96 6.05 0.0M
2021-03-05 6.05 6.28 6.00 6.11 0.0M
2021-03-04 5.66 6.11 5.66 5.99 0.0M
2021-03-03 5.90 5.90 5.56 5.67 0.0M
2021-03-02 6.13 6.13 5.86 5.86 0.0M
2021-03-01 6.35 6.35 5.95 5.95 0.0M
2021-02-26 6.51 6.70 6.13 6.31 0.0M
2021-02-25 6.33 7.15 6.25 6.76 0.1M
2021-02-24 6.16 6.37 6.16 6.37 0.0M
2021-02-23 6.21 6.31 6.19 6.23 0.0M
2021-02-22 6.31 6.79 6.17 6.17 0.0M
2021-02-19 6.22 6.56 6.22 6.30 0.0M
2021-02-18 6.23 6.40 6.23 6.39 0.0M
2021-02-17 6.37 6.45 6.29 6.29 0.0M
2021-02-12 6.28 6.72 6.28 6.45 0.0M
2021-02-11 6.46 6.56 6.36 6.36 0.0M
2021-02-10 6.75 6.84 6.43 6.43 0.0M
2021-02-09 6.92 7.38 6.58 6.67 0.0M
2021-02-08 7.15 7.15 6.93 7.08 0.0M
2021-02-05 6.72 7.73 6.52 6.90 0.0M
2021-02-04 6.87 7.00 6.71 6.71 0.0M
2021-02-03 7.09 7.10 6.89 6.95 0.0M
2021-02-02 6.80 7.20 6.75 6.80 0.0M
2021-02-01 6.30 6.74 6.23 6.74 0.0M
2021-01-29 6.12 6.60 6.12 6.40 0.0M
2021-01-28 6.13 6.35 6.07 6.09 0.0M
2021-01-27 6.19 6.19 6.00 6.05 0.0M
2021-01-26 6.96 7.04 6.19 6.19 0.0M
2021-01-22 7.38 7.66 6.86 6.87 0.0M
2021-01-21 7.36 7.40 6.84 7.40 0.0M
2021-01-20 7.65 7.65 7.01 7.16 0.0M
2021-01-19 7.08 8.18 7.08 7.35 0.2M
2021-01-18 7.18 7.18 6.89 7.05 0.0M
2021-01-15 6.65 7.13 6.64 6.86 0.0M
2021-01-14 6.63 6.84 6.62 6.66 0.0M
2021-01-13 7.20 7.20 6.60 6.73 0.0M
2021-01-12 6.65 7.25 6.65 7.10 0.1M
2021-01-11 6.17 6.65 6.10 6.59 0.0M
2021-01-08 6.07 6.55 6.07 6.27 0.0M
2021-01-07 6.10 6.19 6.04 6.07 0.0M
2021-01-06 6.22 6.30 6.12 6.12 0.0M
2021-01-05 6.08 6.15 6.03 6.15 0.0M
2021-01-04 6.50 6.58 6.05 6.15 0.0M