Cotação atual, histórico e gráfico do papel: IVWO11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações IVWO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/10/2026	-0,52%	-0,11	20,90	20,99	20,75	20,99	130K	78
06/10/2026	-0,66%	-0,14	21,01	21,12	20,99	21,12	109K	115
05/10/2026	-2,40%	-0,52	21,15	21,11	20,94	21,17	113K	139
02/10/2026	0,93%	0,20	21,67	21,69	21,60	21,74	84K	30
01/10/2026	0,42%	0,09	21,47	21,60	21,36	21,60	16K	151
30/09/2026	-1,43%	-0,31	21,38	21,73	21,33	21,89	45K	1.053
29/09/2026	-0,23%	-0,05	21,69	21,69	21,56	21,70	28K	398
28/09/2026	0,05%	0,01	21,74	21,73	21,60	21,92	65K	950
25/09/2026	0,28%	0,06	21,73	21,98	21,73	21,98	32K	608
24/09/2026	0,14%	0,03	21,67	21,78	21,60	21,82	18K	116
23/09/2026	-0,37%	-0,08	21,64	21,86	21,62	21,94	501K	219
22/09/2026	-0,23%	-0,05	21,72	21,95	21,70	21,95	30K	28
21/09/2026	1,21%	0,26	21,77	21,78	21,51	21,78	55K	104
18/09/2026	0,47%	0,10	21,51	21,66	21,46	21,66	25K	22
17/09/2026	0,80%	0,17	21,41	21,62	21,41	21,62	35K	439
16/09/2026	-0,05%	-0,01	21,24	21,51	21,20	21,51	37K	38
15/09/2026	-0,75%	-0,16	21,25	21,48	21,19	21,48	50K	502
14/09/2026	-0,56%	-0,12	21,41	21,58	21,39	21,58	98K	784
11/09/2026	1,17%	0,25	21,53	21,50	21,41	21,68	175K	51
10/09/2026	-1,75%	-0,38	21,28	21,83	21,28	21,95	246K	1.198
09/09/2026	-0,09%	-0,02	21,66	21,80	21,62	21,80	38K	33
08/09/2026	-1,14%	-0,25	21,68	22,00	21,68	22,00	62K	151
04/09/2026	1,20%	0,26	21,93	21,63	21,63	21,96	124K	38
03/09/2026	0,28%	0,06	21,67	21,61	21,47	21,68	33K	613
02/09/2026	-0,73%	-0,16	21,61	21,82	21,59	22,18	91K	595
01/09/2026	-0,27%	-0,06	21,77	21,73	21,73	21,93	54K	158
31/08/2026	-0,77%	-0,17	21,83	22,10	21,81	22,10	35K	263
28/08/2026	0,27%	0,06	22,00	21,85	21,85	22,17	70K	43
27/08/2026	0,87%	0,19	21,94	21,75	21,12	22,01	137K	130
26/08/2026	0,23%	0,05	21,75	21,66	21,66	22,30	93K	683
25/08/2026	0,88%	0,19	21,70	21,53	21,53	21,75	19K	44
24/08/2026	-0,60%	-0,13	21,51	21,64	21,45	21,64	42K	599
21/08/2026	-0,32%	-0,07	21,64	22,04	21,64	22,04	55K	290
20/08/2026	0,37%	0,08	21,71	21,73	21,61	21,77	74K	397
19/08/2026	-0,28%	-0,06	21,63	21,91	21,59	21,91	40K	79
18/08/2026	-0,91%	-0,20	21,69	21,74	21,50	21,86	90K	41
17/08/2026	0,23%	0,05	21,89	22,06	21,79	22,31	62K	783
14/08/2026	0,14%	0,03	21,84	21,95	21,82	21,99	210K	1.056
13/08/2026	0,37%	0,08	21,81	21,85	21,79	21,98	10K	18
12/08/2026	0,46%	0,10	21,73	21,63	21,31	21,85	258K	1.466
11/08/2026	0,84%	0,18	21,63	21,27	21,27	21,70	25K	471
10/08/2026	0,23%	0,05	21,45	21,60	21,38	21,60	31K	37
07/08/2026	0,28%	0,06	21,40	21,34	21,34	21,64	121K	667
06/08/2026	-0,42%	-0,09	21,34	21,55	21,18	21,55	97K	36
05/08/2026	-0,09%	-0,02	21,43	21,63	21,00	21,63	3M	3.793
04/08/2026	2,48%	0,52	21,45	20,85	20,85	21,53	70K	360
03/08/2026	0,87%	0,18	20,93	20,94	20,71	20,98	55K	828
31/07/2026	1,12%	0,23	20,75	20,91	20,72	20,98	62K	133
30/07/2026	1,18%	0,24	20,52	20,10	20,10	20,60	99K	718
29/07/2026	-1,55%	-0,32	20,28	20,52	20,28	20,65	85K	543
28/07/2026	-0,72%	-0,15	20,60	20,82	20,48	20,82	53K	318
27/07/2026	1,37%	0,28	20,75	20,52	20,52	21,04	45K	26
24/07/2026	-0,58%	-0,12	20,47	20,59	20,41	20,79	88K	95
23/07/2026	-0,63%	-0,13	20,59	20,84	20,52	20,84	88K	522
22/07/2026	0,53%	0,11	20,72	20,67	20,66	20,90	47K	1.350
21/07/2026	0,15%	0,03	20,61	20,58	20,58	20,90	35K	599
20/07/2026	-0,19%	-0,04	20,58	20,83	20,57	20,88	102K	57
17/07/2026	-1,53%	-0,32	20,62	20,81	20,53	20,81	164K	962
16/07/2026	-0,66%	-0,14	20,94	21,22	20,80	21,22	25K	68
15/07/2026	0,57%	0,12	21,08	21,19	20,98	21,30	125K	1.504
14/07/2026	-0,57%	-0,12	20,96	21,30	20,88	21,32	58K	600
13/07/2026	-1,50%	-0,32	21,08	21,39	21,04	21,39	114K	76
10/07/2026	0,28%	0,06	21,40	21,47	21,30	21,64	30K	155
09/07/2026	0,28%	0,06	21,34	21,24	21,24	21,41	18K	26
08/07/2026	0,28%	0,06	21,28	21,28	21,14	21,43	55K	671
07/07/2026	-1,53%	-0,33	21,22	21,70	21,15	21,70	54K	396
06/07/2026	0,56%	0,12	21,55	21,62	21,43	21,72	62K	147
03/07/2026	-0,23%	-0,05	21,43	21,16	20,97	21,97	119K	2.047
02/07/2026	-0,56%	-0,12	21,48	21,74	21,40	21,75	55K	427
01/07/2026	0,23%	0,05	21,60	21,71	21,53	21,72	54K	336
30/06/2026	0,80%	0,17	21,55	21,60	21,44	21,63	60K	868
29/06/2026	1,09%	0,23	21,38	21,15	21,15	21,46	247K	349
26/06/2026	-0,70%	-0,15	21,15	21,19	20,99	21,30	117K	722
25/06/2026	-0,65%	-0,14	21,30	21,40	21,24	21,84	41K	251
24/06/2026	-0,51%	-0,11	21,44	21,85	21,32	21,85	31K	364
23/06/2026	-2,00%	-0,44	21,55	21,98	21,50	21,98	62K	816
22/06/2026	-0,05%	-0,01	21,99	22,00	21,21	22,16	3M	586
19/06/2026	0,14%	0,03	22,00	21,97	21,97	22,59	59K	763
18/06/2026	2,86%	0,61	21,97	21,36	21,36	22,04	140K	1.096
17/06/2026	-0,09%	-0,02	21,36	21,55	21,35	21,55	55K	120
16/06/2026	-0,83%	-0,18	21,38	21,78	21,37	21,88	74K	677
15/06/2026	2,37%	0,50	21,56	21,61	21,37	21,78	136K	440
12/06/2026	-0,09%	-0,02	21,06	21,08	20,96	21,31	88K	128
11/06/2026	0,81%	0,17	21,08	20,91	20,78	21,23	74K	123
10/06/2026	-1,13%	-0,24	20,91	21,15	20,80	21,51	526K	1.312
09/06/2026	0,24%	0,05	21,15	21,40	20,81	21,63	40K	286
08/06/2026	0,86%	0,18	21,10	20,92	20,91	21,25	80K	211
05/06/2026	-2,11%	-0,45	20,92	21,29	20,79	21,64	272K	2.911
03/06/2026	-0,14%	-0,03	21,37	21,23	21,15	21,63	2M	86
02/06/2026	0,94%	0,20	21,40	21,45	21,34	21,65	62K	707
01/06/2026	0,62%	0,13	21,20	21,29	21,10	21,64	181K	827
29/05/2026	-0,05%	-0,01	21,07	21,38	21,07	21,67	68K	369
28/05/2026	-1,17%	-0,25	21,08	21,30	21,04	21,44	171K	1.086
27/05/2026	0,76%	0,16	21,33	21,48	21,14	22,00	47K	272
26/05/2026	2,02%	0,42	21,17	21,04	21,01	21,17	46K	467
25/05/2026	0,19%	0,04	20,75	20,94	20,75	21,65	21K	87
22/05/2026	0,98%	0,20	20,71	20,43	20,43	20,83	51K	678
21/05/2026	-0,05%	-0,01	20,51	20,22	20,22	20,97	113K	1.162
20/05/2026	0,69%	0,14	20,52	20,40	20,40	20,56	89K	477
19/05/2026	-0,29%	-0,06	20,38	20,46	20,27	20,50	113K	1.038
18/05/2026	-1,11%	-0,23	20,44	20,76	20,35	20,95	90K	447
15/05/2026	-1,05%	-0,22	20,67	20,84	20,61	20,85	31K	189
14/05/2026	-0,52%	-0,11	20,89	20,98	19,96	20,98	189K	1.285
13/05/2026	3,35%	0,68	21,00	20,53	20,15	21,00	665K	625
12/05/2026	-1,65%	-0,34	20,32	20,66	20,19	20,66	82K	735
11/05/2026	-0,29%	-0,06	20,66	20,93	20,63	20,93	31K	71
08/05/2026	0,19%	0,04	20,72	20,87	20,67	20,87	148K	211
07/05/2026	-1,01%	-0,21	20,68	21,12	20,68	21,30	89K	111
06/05/2026	2,50%	0,51	20,89	20,61	20,61	20,90	5M	103
05/05/2026	-0,10%	-0,02	20,38	20,58	20,38	20,58	93K	639
04/05/2026	-0,24%	-0,05	20,40	20,58	20,35	20,78	94K	54
30/04/2026	0,74%	0,15	20,45	20,30	20,30	20,46	304K	2.360
29/04/2026	0,05%	0,01	20,30	20,50	20,26	20,50	52K	41
28/04/2026	-0,78%	-0,16	20,29	20,66	20,24	20,68	101K	397
27/04/2026	-0,68%	-0,14	20,45	20,70	20,39	20,70	72K	39
24/04/2026	1,68%	0,34	20,59	20,41	20,41	20,68	62K	30
23/04/2026	-0,93%	-0,19	20,25	20,61	20,05	20,61	3M	188
22/04/2026	-0,29%	-0,06	20,44	20,52	20,32	20,52	13K	44
20/04/2026	-0,53%	-0,11	20,50	20,83	20,46	20,88	68K	60
17/04/2026	1,43%	0,29	20,61	20,55	20,54	20,72	51K	63
16/04/2026	0,20%	0,04	20,32	20,39	20,28	20,48	194K	69
15/04/2026	0,15%	0,03	20,28	20,30	20,21	20,33	75K	61
14/04/2026	-	-	20,25	20,11	20,11	20,27	11K	26

Date,Open,High,Low,Close,Volume
07-Oct-26,20.99,20.99,20.75,20.90,129912
06-Oct-26,21.12,21.12,20.99,21.01,108774
05-Oct-26,21.11,21.17,20.94,21.15,112548
02-Oct-26,21.69,21.74,21.60,21.67,84226
01-Oct-26,21.60,21.60,21.36,21.47,15842
30-Sep-26,21.73,21.89,21.33,21.38,44832
29-Sep-26,21.69,21.70,21.56,21.69,27882
28-Sep-26,21.73,21.92,21.60,21.74,65387
25-Sep-26,21.98,21.98,21.73,21.73,32051
24-Sep-26,21.78,21.82,21.60,21.67,18470
23-Sep-26,21.86,21.94,21.62,21.64,501304
22-Sep-26,21.95,21.95,21.70,21.72,29752
21-Sep-26,21.78,21.78,21.51,21.77,55229
18-Sep-26,21.66,21.66,21.46,21.51,25029
17-Sep-26,21.62,21.62,21.41,21.41,34551
16-Sep-26,21.51,21.51,21.20,21.24,36812
15-Sep-26,21.48,21.48,21.19,21.25,50385
14-Sep-26,21.58,21.58,21.39,21.41,97676
11-Sep-26,21.50,21.68,21.41,21.53,175474
10-Sep-26,21.83,21.95,21.28,21.28,246337
09-Sep-26,21.80,21.80,21.62,21.66,38308
08-Sep-26,22.00,22.00,21.68,21.68,61620
04-Sep-26,21.63,21.96,21.63,21.93,123997
03-Sep-26,21.61,21.68,21.47,21.67,32900
02-Sep-26,21.82,22.18,21.59,21.61,91083
01-Sep-26,21.73,21.93,21.73,21.77,53545
31-Aug-26,22.10,22.10,21.81,21.83,35391
28-Aug-26,21.85,22.17,21.85,22.00,69773
27-Aug-26,21.75,22.01,21.12,21.94,137281
26-Aug-26,21.66,22.30,21.66,21.75,93042
25-Aug-26,21.53,21.75,21.53,21.70,19362
24-Aug-26,21.64,21.64,21.45,21.51,42292
21-Aug-26,22.04,22.04,21.64,21.64,55053
20-Aug-26,21.73,21.77,21.61,21.71,74270
19-Aug-26,21.91,21.91,21.59,21.63,39718
18-Aug-26,21.74,21.86,21.50,21.69,90321
17-Aug-26,22.06,22.31,21.79,21.89,61559
14-Aug-26,21.95,21.99,21.82,21.84,210338
13-Aug-26,21.85,21.98,21.79,21.81,9559
12-Aug-26,21.63,21.85,21.31,21.73,257777
11-Aug-26,21.27,21.70,21.27,21.63,24894
10-Aug-26,21.60,21.60,21.38,21.45,30869
07-Aug-26,21.34,21.64,21.34,21.40,120566
06-Aug-26,21.55,21.55,21.18,21.34,96919
05-Aug-26,21.63,21.63,21.00,21.43,3142314
04-Aug-26,20.85,21.53,20.85,21.45,70058
03-Aug-26,20.94,20.98,20.71,20.93,54588
31-Jul-26,20.91,20.98,20.72,20.75,62211
30-Jul-26,20.10,20.60,20.10,20.52,99322
29-Jul-26,20.52,20.65,20.28,20.28,85304
28-Jul-26,20.82,20.82,20.48,20.60,52781
27-Jul-26,20.52,21.04,20.52,20.75,44784
24-Jul-26,20.59,20.79,20.41,20.47,88332
23-Jul-26,20.84,20.84,20.52,20.59,87920
22-Jul-26,20.67,20.90,20.66,20.72,47156
21-Jul-26,20.58,20.90,20.58,20.61,34829
20-Jul-26,20.83,20.88,20.57,20.58,102337
17-Jul-26,20.81,20.81,20.53,20.62,163837
16-Jul-26,21.22,21.22,20.80,20.94,24991
15-Jul-26,21.19,21.30,20.98,21.08,125163
14-Jul-26,21.30,21.32,20.88,20.96,57836
13-Jul-26,21.39,21.39,21.04,21.08,114118
10-Jul-26,21.47,21.64,21.30,21.40,30329
09-Jul-26,21.24,21.41,21.24,21.34,17731
08-Jul-26,21.28,21.43,21.14,21.28,54965
07-Jul-26,21.70,21.70,21.15,21.22,54469
06-Jul-26,21.62,21.72,21.43,21.55,62461
03-Jul-26,21.16,21.97,20.97,21.43,119045
02-Jul-26,21.74,21.75,21.40,21.48,54966
01-Jul-26,21.71,21.72,21.53,21.60,53768
30-Jun-26,21.60,21.63,21.44,21.55,59792
29-Jun-26,21.15,21.46,21.15,21.38,247015
26-Jun-26,21.19,21.30,20.99,21.15,117216
25-Jun-26,21.40,21.84,21.24,21.30,41416
24-Jun-26,21.85,21.85,21.32,21.44,31015
23-Jun-26,21.98,21.98,21.50,21.55,61572
22-Jun-26,22.00,22.16,21.21,21.99,2733544
19-Jun-26,21.97,22.59,21.97,22.00,58881
18-Jun-26,21.36,22.04,21.36,21.97,140195
17-Jun-26,21.55,21.55,21.35,21.36,54632
16-Jun-26,21.78,21.88,21.37,21.38,73662
15-Jun-26,21.61,21.78,21.37,21.56,136046
12-Jun-26,21.08,21.31,20.96,21.06,87576
11-Jun-26,20.91,21.23,20.78,21.08,74055
10-Jun-26,21.15,21.51,20.80,20.91,525683
09-Jun-26,21.40,21.63,20.81,21.15,39559
08-Jun-26,20.92,21.25,20.91,21.10,79695
05-Jun-26,21.29,21.64,20.79,20.92,271871
03-Jun-26,21.23,21.63,21.15,21.37,1813110
02-Jun-26,21.45,21.65,21.34,21.40,61963
01-Jun-26,21.29,21.64,21.10,21.20,181469
29-May-26,21.38,21.67,21.07,21.07,67982
28-May-26,21.30,21.44,21.04,21.08,170621
27-May-26,21.48,22.00,21.14,21.33,47295
26-May-26,21.04,21.17,21.01,21.17,45786
25-May-26,20.94,21.65,20.75,20.75,20933
22-May-26,20.43,20.83,20.43,20.71,50880
21-May-26,20.22,20.97,20.22,20.51,113471
20-May-26,20.40,20.56,20.40,20.52,88985
19-May-26,20.46,20.50,20.27,20.38,112873
18-May-26,20.76,20.95,20.35,20.44,89637
15-May-26,20.84,20.85,20.61,20.67,30947
14-May-26,20.98,20.98,19.96,20.89,189100
13-May-26,20.53,21.00,20.15,21.00,664969
12-May-26,20.66,20.66,20.19,20.32,82010
11-May-26,20.93,20.93,20.63,20.66,31009
08-May-26,20.87,20.87,20.67,20.72,148188
07-May-26,21.12,21.30,20.68,20.68,88541
06-May-26,20.61,20.90,20.61,20.89,5261988
05-May-26,20.58,20.58,20.38,20.38,93430
04-May-26,20.58,20.78,20.35,20.40,93761
30-Apr-26,20.30,20.46,20.30,20.45,304437
29-Apr-26,20.50,20.50,20.26,20.30,52166
28-Apr-26,20.66,20.68,20.24,20.29,100561
27-Apr-26,20.70,20.70,20.39,20.45,71800
24-Apr-26,20.41,20.68,20.41,20.59,61511
23-Apr-26,20.61,20.61,20.05,20.25,2889633
22-Apr-26,20.52,20.52,20.32,20.44,12757
20-Apr-26,20.83,20.88,20.46,20.50,68415
17-Apr-26,20.55,20.72,20.54,20.61,50922
16-Apr-26,20.39,20.48,20.28,20.32,193841
15-Apr-26,20.30,20.33,20.21,20.28,75120
14-Apr-26,20.11,20.27,20.11,20.25,11141

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: IVWO11