Cotação atual, histórico e gráfico do papel: IVWO11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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
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