Cotação atual, histórico e gráfico do papel: IWMI11
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 |
| 08/05/2025 | -0,97% | -0,76 | 77,79 | 78,59 | 77,55 | 78,65 | 2M | 211 |
| 07/05/2025 | 0,91% | 0,71 | 78,55 | 78,29 | 77,81 | 78,55 | 930K | 232 |
| 06/05/2025 | -0,29% | -0,23 | 77,84 | 77,83 | 77,20 | 78,07 | 1M | 379 |
| 05/05/2025 | 0,23% | 0,18 | 78,07 | 77,39 | 76,90 | 78,60 | 1M | 166 |
| 02/05/2025 | 2,34% | 1,78 | 77,89 | 78,48 | 77,05 | 79,00 | 2M | 165 |
| 30/04/2025 | -0,60% | -0,46 | 76,11 | 75,38 | 74,79 | 76,59 | 2M | 315 |
| 29/04/2025 | -0,26% | -0,20 | 76,57 | 76,24 | 75,34 | 76,80 | 2M | 344 |
|
|
| 28/04/2025 | 1,12% | 0,85 | 76,77 | 76,24 | 75,35 | 76,77 | 1M | 635 |
| 25/04/2025 | -0,47% | -0,36 | 75,92 | 76,27 | 75,30 | 76,50 | 774K | 709 |
| 24/04/2025 | 1,30% | 0,98 | 76,28 | 74,88 | 74,56 | 76,28 | 1M | 123 |
| 23/04/2025 | 0,20% | 0,15 | 75,30 | 75,85 | 74,86 | 76,70 | 4M | 251 |
| 22/04/2025 | -1,37% | -1,04 | 75,15 | 75,49 | 74,49 | 75,74 | 707K | 323 |
| 17/04/2025 | 0,41% | 0,31 | 76,19 | 76,00 | 75,69 | 76,87 | 3M | 306 |
| 16/04/2025 | -1,52% | -1,17 | 75,88 | 76,94 | 75,00 | 76,94 | 1M | 192 |
| 15/04/2025 | -0,21% | -0,16 | 77,05 | 76,30 | 76,06 | 77,57 | 6M | 316 |
| 14/04/2025 | 0,85% | 0,65 | 77,21 | 76,75 | 75,33 | 78,37 | 5M | 759 |
| 11/04/2025 | 1,94% | 1,46 | 76,56 | 74,66 | 73,74 | 77,22 | 4M | 544 |
| 10/04/2025 | -2,85% | -2,20 | 75,10 | 75,81 | 73,79 | 76,68 | 1M | 383 |
| 09/04/2025 | 5,67% | 4,15 | 77,30 | 72,98 | 72,85 | 79,40 | 4M | 877 |
| 08/04/2025 | -1,67% | -1,24 | 73,15 | 76,29 | 72,86 | 76,70 | 1M | 462 |
| 07/04/2025 | 0,39% | 0,29 | 74,39 | 72,97 | 71,50 | 75,69 | 4M | 367 |
| 04/04/2025 | -2,20% | -1,67 | 74,10 | 73,02 | 72,11 | 74,80 | 7M | 671 |
| 03/04/2025 | -5,26% | -4,21 | 75,77 | 76,00 | 74,00 | 77,13 | 5M | 1.224 |
| 02/04/2025 | 1,23% | 0,97 | 79,98 | 78,30 | 77,60 | 80,80 | 3M | 528 |
| 01/04/2025 | -1,18% | -0,94 | 79,01 | 78,81 | 78,08 | 79,90 | 3M | 707 |
| 31/03/2025 | -0,79% | -0,64 | 79,95 | 79,74 | 77,98 | 79,95 | 2M | 372 |
| 28/03/2025 | -1,74% | -1,43 | 80,59 | 81,18 | 79,60 | 82,03 | 3M | 461 |
| 27/03/2025 | 0,04% | 0,03 | 82,02 | 81,98 | 81,25 | 82,61 | 4M | 330 |
| 26/03/2025 | -1,69% | -1,41 | 81,99 | 82,70 | 81,35 | 83,09 | 4M | 754 |
| 25/03/2025 | -2,03% | -1,73 | 83,40 | 84,37 | 82,86 | 84,46 | 4M | 379 |
| 24/03/2025 | 3,82% | 3,13 | 85,13 | 83,37 | 83,20 | 85,33 | 3M | 776 |
| 21/03/2025 | -0,28% | -0,23 | 82,00 | 81,61 | 81,20 | 82,00 | 359K | 158 |
| 20/03/2025 | -0,19% | -0,16 | 82,23 | 81,21 | 81,21 | 82,44 | 521K | 160 |
| 19/03/2025 | 2,22% | 1,79 | 82,39 | 81,00 | 80,73 | 82,39 | 2M | 219 |
| 18/03/2025 | -1,86% | -1,53 | 80,60 | 81,49 | 80,59 | 81,49 | 2M | 310 |
| 17/03/2025 | 1,25% | 1,01 | 82,13 | 80,76 | 80,76 | 82,13 | 4M | 250 |
| 14/03/2025 | 0,65% | 0,52 | 81,12 | 80,93 | 80,27 | 81,65 | 3M | 200 |
| 13/03/2025 | -2,01% | -1,65 | 80,60 | 82,19 | 80,27 | 82,36 | 2M | 478 |
| 12/03/2025 | 0,32% | 0,26 | 82,25 | 82,36 | 81,40 | 82,90 | 2M | 287 |
| 11/03/2025 | -2,03% | -1,70 | 81,99 | 82,59 | 81,30 | 82,63 | 4M | 297 |
| 10/03/2025 | -0,84% | -0,71 | 83,69 | 82,50 | 81,67 | 83,87 | 2M | 387 |
| 07/03/2025 | 0,70% | 0,59 | 84,40 | 82,90 | 81,77 | 84,40 | 3M | 406 |
| 06/03/2025 | 0,79% | 0,66 | 83,81 | 83,22 | 82,08 | 84,30 | 5M | 505 |
| 05/03/2025 | -5,50% | -4,84 | 83,15 | 85,10 | 83,03 | 86,00 | 976K | 225 |
| 28/02/2025 | 1,10% | 0,96 | 87,99 | 86,00 | 85,62 | 87,99 | 3M | 151 |
| 27/02/2025 | -0,65% | -0,57 | 87,03 | 88,24 | 85,53 | 88,24 | 3M | 521 |
| 26/02/2025 | 0,46% | 0,40 | 87,60 | 86,70 | 85,09 | 88,80 | 8M | 715 |
| 25/02/2025 | -0,90% | -0,79 | 87,20 | 87,89 | 86,50 | 87,89 | 2M | 234 |
| 24/02/2025 | -0,79% | -0,70 | 87,99 | 88,34 | 86,69 | 88,34 | 4M | 275 |
| 21/02/2025 | -1,47% | -1,32 | 88,69 | 89,99 | 87,47 | 90,20 | 6M | 404 |
| 20/02/2025 | -1,62% | -1,48 | 90,01 | 90,50 | 89,01 | 90,59 | 5M | 298 |
| 19/02/2025 | 1,81% | 1,63 | 91,49 | 89,87 | 89,70 | 92,28 | 4M | 512 |
| 18/02/2025 | -1,64% | -1,50 | 89,86 | 90,80 | 89,70 | 91,29 | 3M | 206 |
| 17/02/2025 | -0,14% | -0,13 | 91,36 | 91,00 | 90,95 | 91,50 | 347K | 80 |
| 14/02/2025 | -1,15% | -1,06 | 91,49 | 91,07 | 89,79 | 91,49 | 2M | 400 |
| 13/02/2025 | 3,01% | 2,70 | 92,55 | 89,91 | 89,91 | 92,55 | 5M | 303 |
| 12/02/2025 | -3,59% | -3,35 | 89,85 | 92,49 | 89,65 | 93,97 | 8M | 601 |
| 11/02/2025 | -0,10% | -0,09 | 93,20 | 92,38 | 91,92 | 94,37 | 4M | 541 |
| 10/02/2025 | 0,82% | 0,76 | 93,29 | 92,80 | 92,33 | 93,29 | 2M | 140 |
| 07/02/2025 | -0,48% | -0,45 | 92,53 | 92,98 | 91,86 | 92,98 | 3M | 181 |
| 06/02/2025 | -0,77% | -0,72 | 92,98 | 94,00 | 92,61 | 94,00 | 966K | 174 |
| 05/02/2025 | 0,74% | 0,69 | 93,70 | 93,00 | 92,66 | 93,70 | 3M | 164 |
| 04/02/2025 | -0,52% | -0,49 | 93,01 | 92,95 | 91,13 | 93,30 | 5M | 672 |
| 03/02/2025 | -0,93% | -0,88 | 93,50 | 92,00 | 91,76 | 93,58 | 9M | 805 |
| 31/01/2025 | -1,40% | -1,34 | 94,38 | 94,50 | 92,98 | 97,48 | 5M | 1.039 |
| 30/01/2025 | 1,99% | 1,87 | 95,72 | 94,20 | 93,78 | 95,78 | 3M | 147 |
| 29/01/2025 | -1,22% | -1,16 | 93,85 | 94,10 | 93,10 | 94,80 | 3M | 253 |
| 28/01/2025 | 1,27% | 1,19 | 95,01 | 94,50 | 93,30 | 95,90 | 5M | 216 |
| 27/01/2025 | -3,28% | -3,18 | 93,82 | 94,77 | 93,82 | 95,61 | 3M | 261 |
| 24/01/2025 | 1,15% | 1,10 | 97,00 | 96,10 | 94,36 | 97,87 | 2M | 459 |
| 23/01/2025 | 0,10% | 0,10 | 95,90 | 95,80 | 94,61 | 99,49 | 6M | 589 |
| 22/01/2025 | -2,24% | -2,20 | 95,80 | 97,88 | 95,00 | 98,20 | 3M | 290 |
| 21/01/2025 | 0,56% | 0,55 | 98,00 | 98,49 | 97,57 | 98,49 | 3M | 100 |
| 20/01/2025 | 0,05% | 0,05 | 97,45 | 97,15 | 97,00 | 98,99 | 192K | 105 |
| 17/01/2025 | 0,25% | 0,24 | 97,40 | 97,49 | 97,10 | 98,49 | 1M | 87 |
| 16/01/2025 | 0,77% | 0,74 | 97,16 | 97,15 | 95,86 | 97,16 | 2M | 107 |
| 15/01/2025 | 2,36% | 2,22 | 96,42 | 95,30 | 95,30 | 100,70 | 3M | 163 |
| 14/01/2025 | -0,67% | -0,64 | 94,20 | 95,00 | 94,14 | 95,41 | 3M | 94 |
| 13/01/2025 | -0,41% | -0,39 | 94,84 | 94,80 | 93,88 | 94,90 | 3M | 189 |
| 10/01/2025 | -2,30% | -2,24 | 95,23 | 96,75 | 94,36 | 96,75 | 2M | 198 |
| 09/01/2025 | 1,17% | 1,13 | 97,47 | 96,70 | 96,00 | 97,49 | 77K | 65 |
| 08/01/2025 | -0,21% | -0,20 | 96,34 | 97,00 | 95,85 | 98,28 | 2M | 152 |
| 07/01/2025 | -1,59% | -1,56 | 96,54 | 97,99 | 95,78 | 98,39 | 1M | 238 |
| 06/01/2025 | -0,81% | -0,80 | 98,10 | 99,00 | 97,55 | 99,00 | 1M | 151 |
| 03/01/2025 | 2,26% | 2,19 | 98,90 | 97,68 | 96,72 | 98,95 | 3M | 639 |
| 02/01/2025 | -0,56% | -0,54 | 96,71 | 98,50 | 96,60 | 98,99 | 3M | 248 |
| 30/12/2024 | -0,66% | -0,65 | 97,25 | 97,90 | 96,00 | 98,50 | 629K | 139 |
| 27/12/2024 | -1,11% | -1,10 | 97,90 | 99,98 | 97,39 | 100,30 | 811K | 147 |
| 26/12/2024 | 0,04% | 0,04 | 99,00 | 98,60 | 97,10 | 99,45 | 416K | 157 |
| 23/12/2024 | 1,92% | 1,86 | 98,96 | 99,79 | 97,50 | 99,80 | 551K | 146 |
| 20/12/2024 | -0,60% | -0,59 | 97,10 | 97,00 | 95,51 | 98,28 | 417K | 131 |
| 19/12/2024 | -4,74% | -4,86 | 97,69 | 102,60 | 96,85 | 102,60 | 1M | 261 |
| 18/12/2024 | 0,90% | 0,91 | 102,55 | 102,60 | 100,70 | 105,28 | 1M | 205 |
| 17/12/2024 | -1,79% | -1,85 | 101,64 | 108,99 | 101,10 | 108,99 | 1M | 380 |
| 16/12/2024 | 1,71% | 1,74 | 103,49 | 103,99 | 101,64 | 110,19 | 2M | 279 |
| 13/12/2024 | - | - | 101,75 | 110,00 | 100,25 | 110,00 | 3M | 249 |
Date,Open,High,Low,Close,Volume
08-May-25,78.59,78.65,77.55,77.79,1891938
07-May-25,78.29,78.55,77.81,78.55,930205
06-May-25,77.83,78.07,77.20,77.84,1161472
05-May-25,77.39,78.60,76.90,78.07,1224684
02-May-25,78.48,79.00,77.05,77.89,1928830
30-Apr-25,75.38,76.59,74.79,76.11,1742863
29-Apr-25,76.24,76.80,75.34,76.57,1562477
28-Apr-25,76.24,76.77,75.35,76.77,1370186
25-Apr-25,76.27,76.50,75.30,75.92,773913
24-Apr-25,74.88,76.28,74.56,76.28,1449409
23-Apr-25,75.85,76.70,74.86,75.30,3834165
22-Apr-25,75.49,75.74,74.49,75.15,707185
17-Apr-25,76.00,76.87,75.69,76.19,3346235
16-Apr-25,76.94,76.94,75.00,75.88,1481295
15-Apr-25,76.30,77.57,76.06,77.05,5607625
14-Apr-25,76.75,78.37,75.33,77.21,5115121
11-Apr-25,74.66,77.22,73.74,76.56,3621472
10-Apr-25,75.81,76.68,73.79,75.10,1486240
09-Apr-25,72.98,79.40,72.85,77.30,4089365
08-Apr-25,76.29,76.70,72.86,73.15,1099584
07-Apr-25,72.97,75.69,71.50,74.39,4030527
04-Apr-25,73.02,74.80,72.11,74.10,7328289
03-Apr-25,76.00,77.13,74.00,75.77,4504537
02-Apr-25,78.30,80.80,77.60,79.98,3415912
01-Apr-25,78.81,79.90,78.08,79.01,3331380
31-Mar-25,79.74,79.95,77.98,79.95,1558377
28-Mar-25,81.18,82.03,79.60,80.59,3453673
27-Mar-25,81.98,82.61,81.25,82.02,3670059
26-Mar-25,82.70,83.09,81.35,81.99,4274726
25-Mar-25,84.37,84.46,82.86,83.40,3854502
24-Mar-25,83.37,85.33,83.20,85.13,3123906
21-Mar-25,81.61,82.00,81.20,82.00,359459
20-Mar-25,81.21,82.44,81.21,82.23,520587
19-Mar-25,81.00,82.39,80.73,82.39,1505850
18-Mar-25,81.49,81.49,80.59,80.60,1828648
17-Mar-25,80.76,82.13,80.76,82.13,3540539
14-Mar-25,80.93,81.65,80.27,81.12,2505250
13-Mar-25,82.19,82.36,80.27,80.60,2286748
12-Mar-25,82.36,82.90,81.40,82.25,1954222
11-Mar-25,82.59,82.63,81.30,81.99,4313721
10-Mar-25,82.50,83.87,81.67,83.69,2461222
07-Mar-25,82.90,84.40,81.77,84.40,2866636
06-Mar-25,83.22,84.30,82.08,83.81,4601820
05-Mar-25,85.10,86.00,83.03,83.15,975758
28-Feb-25,86.00,87.99,85.62,87.99,2812661
27-Feb-25,88.24,88.24,85.53,87.03,3225060
26-Feb-25,86.70,88.80,85.09,87.60,8393852
25-Feb-25,87.89,87.89,86.50,87.20,1783946
24-Feb-25,88.34,88.34,86.69,87.99,3598458
21-Feb-25,89.99,90.20,87.47,88.69,5897044
20-Feb-25,90.50,90.59,89.01,90.01,4796610
19-Feb-25,89.87,92.28,89.70,91.49,3930958
18-Feb-25,90.80,91.29,89.70,89.86,2647605
17-Feb-25,91.00,91.50,90.95,91.36,346923
14-Feb-25,91.07,91.49,89.79,91.49,2356343
13-Feb-25,89.91,92.55,89.91,92.55,4595498
12-Feb-25,92.49,93.97,89.65,89.85,7646027
11-Feb-25,92.38,94.37,91.92,93.20,4036657
10-Feb-25,92.80,93.29,92.33,93.29,1651688
07-Feb-25,92.98,92.98,91.86,92.53,2980020
06-Feb-25,94.00,94.00,92.61,92.98,966431
05-Feb-25,93.00,93.70,92.66,93.70,2553148
04-Feb-25,92.95,93.30,91.13,93.01,5427915
03-Feb-25,92.00,93.58,91.76,93.50,9283212
31-Jan-25,94.50,97.48,92.98,94.38,5392110
30-Jan-25,94.20,95.78,93.78,95.72,3015370
29-Jan-25,94.10,94.80,93.10,93.85,3179923
28-Jan-25,94.50,95.90,93.30,95.01,5319293
27-Jan-25,94.77,95.61,93.82,93.82,3305380
24-Jan-25,96.10,97.87,94.36,97.00,2031000
23-Jan-25,95.80,99.49,94.61,95.90,6425484
22-Jan-25,97.88,98.20,95.00,95.80,3056553
21-Jan-25,98.49,98.49,97.57,98.00,3012452
20-Jan-25,97.15,98.99,97.00,97.45,191708
17-Jan-25,97.49,98.49,97.10,97.40,1046106
16-Jan-25,97.15,97.16,95.86,97.16,2199469
15-Jan-25,95.30,100.70,95.30,96.42,2797859
14-Jan-25,95.00,95.41,94.14,94.20,2640602
13-Jan-25,94.80,94.90,93.88,94.84,2893352
10-Jan-25,96.75,96.75,94.36,95.23,2380848
09-Jan-25,96.70,97.49,96.00,97.47,76746
08-Jan-25,97.00,98.28,95.85,96.34,1755745
07-Jan-25,97.99,98.39,95.78,96.54,1408026
06-Jan-25,99.00,99.00,97.55,98.10,1095126
03-Jan-25,97.68,98.95,96.72,98.90,2520585
02-Jan-25,98.50,98.99,96.60,96.71,3417814
30-Dec-24,97.90,98.50,96.00,97.25,629152
27-Dec-24,99.98,100.30,97.39,97.90,811336
26-Dec-24,98.60,99.45,97.10,99.00,416261
23-Dec-24,99.79,99.80,97.50,98.96,551405
20-Dec-24,97.00,98.28,95.51,97.10,416681
19-Dec-24,102.60,102.60,96.85,97.69,1256591
18-Dec-24,102.60,105.28,100.70,102.55,1005793
17-Dec-24,108.99,108.99,101.10,101.64,1344132
16-Dec-24,103.99,110.19,101.64,103.49,2191210
13-Dec-24,110.00,110.00,100.25,101.75,3037466
*exoneração de responsabilidade e termos de uso