Cotação atual, histórico e gráfico do papel: MWET4

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 MWET4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/02/2026	2,39%	0,25	10,70	10,99	10,70	11,69	10K	6
26/02/2026	-6,86%	-0,77	10,45	10,69	10,10	11,30	18K	14
25/02/2026	10,11%	1,03	11,22	11,00	11,00	11,25	3K	3
23/02/2026	-4,77%	-0,51	10,19	10,22	10,19	10,79	23K	12
19/02/2026	-1,74%	-0,19	10,70	10,85	10,70	10,85	3K	2
18/02/2026	6,14%	0,63	10,89	10,89	10,89	10,89	3K	1
12/02/2026	0,00%	0,00	10,26	10,26	10,20	10,29	5K	5

11/02/2026	0,79%	0,08	10,26	10,26	9,74	10,26	13K	8
09/02/2026	-0,39%	-0,04	10,18	10,70	10,18	10,70	5K	4
05/02/2026	0,10%	0,01	10,22	10,22	10,22	10,22	1K	1
04/02/2026	-24,37%	-3,29	10,21	13,08	10,21	13,08	34K	17
02/02/2026	56,61%	4,88	13,50	13,50	13,50	13,50	3M	30
30/01/2026	-1,37%	-0,12	8,62	8,62	8,62	8,62	22K	2
29/01/2026	-2,56%	-0,23	8,74	8,39	8,38	8,74	43K	6
22/01/2026	5,28%	0,45	8,97	8,97	8,97	8,97	2K	1
21/01/2026	0,35%	0,03	8,52	8,56	8,52	8,56	26K	3
19/01/2026	1,19%	0,10	8,49	9,00	8,41	9,00	3K	3
13/01/2026	-7,09%	-0,64	8,39	8,39	8,39	8,39	839	1
12/01/2026	-3,01%	-0,28	9,03	9,03	9,01	9,03	4K	3
08/01/2026	7,88%	0,68	9,31	9,00	9,00	9,31	57K	7
30/12/2025	0,00%	0,00	8,63	8,63	8,63	8,63	2K	1
29/12/2025	5,24%	0,43	8,63	8,25	8,25	8,63	2K	2
26/12/2025	-8,38%	-0,75	8,20	8,20	8,20	8,20	13K	4
16/12/2025	3,95%	0,34	8,95	8,95	8,95	8,95	895	1
15/12/2025	0,23%	0,02	8,61	8,61	8,61	8,61	5K	3
11/12/2025	-2,72%	-0,24	8,59	8,61	8,59	8,64	57K	10
10/12/2025	0,34%	0,03	8,83	8,83	8,83	8,83	883	1
08/12/2025	-7,56%	-0,72	8,80	8,80	8,80	8,80	9K	4
04/12/2025	0,21%	0,02	9,52	9,52	9,52	9,52	10K	4
25/11/2025	0,42%	0,04	9,50	9,50	9,50	9,50	950	1
19/11/2025	-5,40%	-0,54	9,46	9,46	9,46	9,46	946	1
17/11/2025	2,46%	0,24	10,00	9,10	9,01	10,00	60K	4
14/11/2025	-3,37%	-0,34	9,76	9,80	9,76	9,81	15K	8
10/11/2025	1,00%	0,10	10,10	10,10	10,10	10,10	2K	1
06/11/2025	0,00%	0,00	10,00	10,00	10,00	10,00	6K	1
04/11/2025	0,00%	0,00	10,00	10,00	10,00	10,00	1000	1
03/11/2025	1,63%	0,16	10,00	9,78	9,77	10,00	28K	4
31/10/2025	-2,57%	-0,26	9,84	9,84	9,84	9,84	984	1
28/10/2025	2,23%	0,22	10,10	9,90	9,88	10,10	7K	6
24/10/2025	-2,08%	-0,21	9,88	9,90	9,88	9,90	24K	3
23/10/2025	-8,27%	-0,91	10,09	10,09	10,09	10,09	2K	1
21/10/2025	1,01%	0,11	11,00	11,00	11,00	11,00	1K	1
20/10/2025	11,35%	1,11	10,89	10,49	10,40	11,01	14K	9
17/10/2025	-2,20%	-0,22	9,78	10,10	9,77	10,10	29K	6
15/10/2025	0,50%	0,05	10,00	10,00	10,00	10,05	10K	5
14/10/2025	-2,26%	-0,23	9,95	9,98	9,95	9,98	2K	2
13/10/2025	1,70%	0,17	10,18	10,18	10,18	10,19	8K	6
10/10/2025	0,20%	0,02	10,01	10,01	10,01	10,01	1K	1
09/10/2025	-1,96%	-0,20	9,99	10,18	9,99	10,19	10K	8
07/10/2025	0,00%	0,00	10,19	10,18	10,18	10,19	6K	4
06/10/2025	-0,10%	-0,01	10,19	10,18	10,18	10,19	13K	2
25/09/2025	3,66%	0,36	10,20	10,19	10,19	10,20	2K	2
24/09/2025	-2,19%	-0,22	9,84	10,13	9,84	10,13	13K	8
23/09/2025	0,00%	0,00	10,06	10,06	10,06	10,06	5K	2
22/09/2025	-1,37%	-0,14	10,06	10,11	10,06	10,11	29K	7
16/09/2025	-0,97%	-0,10	10,20	10,22	10,20	10,22	22K	3
15/09/2025	-0,96%	-0,10	10,30	10,30	10,30	10,30	1K	1
12/09/2025	0,97%	0,10	10,40	10,40	10,40	10,40	1K	1
10/09/2025	2,28%	0,23	10,30	10,20	10,20	10,30	4K	2
09/09/2025	-1,37%	-0,14	10,07	10,07	9,77	10,07	89K	13
04/09/2025	-3,13%	-0,33	10,21	10,21	10,21	10,21	4K	2
28/08/2025	0,29%	0,03	10,54	10,54	10,52	10,54	12K	7
27/08/2025	-0,47%	-0,05	10,51	10,68	10,51	10,68	7K	5
26/08/2025	0,28%	0,03	10,56	10,56	10,55	10,56	7K	4
25/08/2025	-0,66%	-0,07	10,53	10,50	10,50	10,53	2K	2
22/08/2025	0,47%	0,05	10,60	10,60	10,60	10,60	1K	1
21/08/2025	-0,09%	-0,01	10,55	10,55	10,55	10,55	9K	1
19/08/2025	-0,66%	-0,07	10,56	10,56	10,56	10,56	1K	1
18/08/2025	-7,00%	-0,80	10,63	10,52	10,52	11,05	50K	29
15/08/2025	-4,67%	-0,56	11,43	11,44	11,43	11,44	2K	2
07/08/2025	2,48%	0,29	11,99	11,89	11,89	11,99	4K	3
05/08/2025	1,30%	0,15	11,70	11,70	11,70	11,70	1K	1
04/08/2025	6,26%	0,68	11,55	10,72	10,72	11,55	10K	5
30/07/2025	-7,88%	-0,93	10,87	10,87	10,87	10,87	1K	1
21/07/2025	-2,48%	-0,30	11,80	11,57	11,18	11,81	6K	5
18/07/2025	-0,08%	-0,01	12,10	11,72	11,72	12,10	6K	5
16/07/2025	-3,81%	-0,48	12,11	11,59	11,59	12,59	47K	13
14/07/2025	0,00%	0,00	12,59	12,59	12,59	12,59	5K	1
09/07/2025	0,00%	0,00	12,59	12,59	12,59	12,59	1K	1
08/07/2025	0,00%	0,00	12,59	12,59	12,59	12,59	4K	1
04/07/2025	4,92%	0,59	12,59	12,59	12,59	12,59	1K	1
01/07/2025	-5,66%	-0,72	12,00	12,58	12,00	12,60	7K	5
27/06/2025	1,03%	0,13	12,72	11,65	11,65	12,72	14K	5
26/06/2025	0,00%	0,00	12,59	12,59	12,59	12,79	11K	5
25/06/2025	0,00%	0,00	12,59	12,49	12,49	12,59	3K	2
20/06/2025	1,04%	0,13	12,59	12,48	12,48	12,59	8K	3
16/06/2025	2,13%	0,26	12,46	12,45	12,45	12,46	2K	2
12/06/2025	0,00%	0,00	12,20	12,20	12,20	12,20	1K	1
09/06/2025	-6,08%	-0,79	12,20	12,20	12,20	12,20	1K	1
05/06/2025	1,09%	0,14	12,99	12,90	12,90	12,99	3K	2
02/06/2025	-2,28%	-0,30	12,85	12,80	12,80	12,85	3K	2
30/05/2025	1,94%	0,25	13,15	13,15	13,15	13,15	1K	1
29/05/2025	-7,86%	-1,10	12,90	13,90	12,10	13,95	140K	19
27/05/2025	-8,44%	-1,29	14,00	14,11	13,73	14,29	22K	14
22/05/2025	5,74%	0,83	15,29	15,29	15,29	15,29	2K	1
21/05/2025	-4,87%	-0,74	14,46	14,46	14,46	14,46	4K	2
20/05/2025	1,00%	0,15	15,20	13,96	13,96	15,20	28K	11
16/05/2025	-5,94%	-0,95	15,05	15,05	15,05	15,05	3K	1
15/05/2025	-8,26%	-1,44	16,00	17,62	16,00	17,98	20K	10
14/05/2025	10,03%	1,59	17,44	15,85	15,85	17,44	19K	4
13/05/2025	5,67%	0,85	15,85	17,85	15,80	17,85	27K	5
12/05/2025	0,00%	0,00	15,00	14,99	14,99	15,00	7K	5
08/05/2025	11,94%	1,60	15,00	14,00	14,00	15,00	48K	9
06/05/2025	-0,74%	-0,10	13,40	13,37	13,37	13,40	3K	2
30/04/2025	9,76%	1,20	13,50	12,79	12,79	13,50	5K	4
23/04/2025	0,41%	0,05	12,30	12,30	12,30	12,30	6K	1
16/04/2025	6,52%	0,75	12,25	11,50	11,50	12,39	9K	6
15/04/2025	-4,96%	-0,60	11,50	11,50	11,50	11,50	2K	1
02/04/2025	0,83%	0,10	12,10	11,99	11,99	12,19	6K	3
01/04/2025	-3,61%	-0,45	12,00	12,00	12,00	12,00	5K	3
28/03/2025	-2,20%	-0,28	12,45	12,45	12,45	12,45	2K	2
27/03/2025	-0,62%	-0,08	12,73	12,73	12,73	12,73	1K	1
26/03/2025	-4,33%	-0,58	12,81	12,45	12,45	12,81	5K	4
25/03/2025	5,77%	0,73	13,39	13,39	13,39	13,39	3K	2
24/03/2025	4,11%	0,50	12,66	12,94	12,66	12,94	15K	3
21/03/2025	7,61%	0,86	12,16	11,91	11,91	12,38	30K	18
20/03/2025	0,18%	0,02	11,30	11,29	11,29	11,30	8K	3
19/03/2025	5,52%	0,59	11,28	10,00	10,00	11,30	22K	19
12/03/2025	0,00%	0,00	10,69	10,69	10,69	10,69	1K	1
07/03/2025	3,99%	0,41	10,69	9,75	9,75	10,69	2K	2
28/02/2025	-2,10%	-0,22	10,28	10,28	10,28	10,28	1K	1
27/02/2025	0,00%	0,00	10,50	10,50	10,50	10,50	12K	2
26/02/2025	0,00%	0,00	10,50	10,50	10,50	10,50	2K	1
24/02/2025	-3,93%	-0,43	10,50	10,50	10,50	10,50	5K	2
17/02/2025	6,43%	0,66	10,93	10,93	10,93	10,93	1K	1
14/02/2025	2,70%	0,27	10,27	10,27	10,27	10,27	13K	6
12/02/2025	0,00%	0,00	10,00	10,00	10,00	10,00	1000	1
11/02/2025	0,00%	0,00	10,00	10,00	10,00	10,00	1000	1
07/02/2025	-1,38%	-0,14	10,00	10,06	10,00	10,06	5K	4
04/02/2025	-4,70%	-0,50	10,14	10,02	10,02	10,16	11K	3
30/01/2025	5,24%	0,53	10,64	10,31	10,31	10,64	2K	2
27/01/2025	0,00%	0,00	10,11	10,11	10,11	10,11	1K	1
23/01/2025	0,30%	0,03	10,11	10,50	10,11	10,50	2K	2
22/01/2025	-	-	10,08	10,08	10,08	10,08	1K	1

Date,Open,High,Low,Close,Volume
27-Feb-26,10.99,11.69,10.70,10.70,10064
26-Feb-26,10.69,11.30,10.10,10.45,18037
25-Feb-26,11.00,11.25,11.00,11.22,3347
23-Feb-26,10.22,10.79,10.19,10.19,22699
19-Feb-26,10.85,10.85,10.70,10.70,3240
18-Feb-26,10.89,10.89,10.89,10.89,3267
12-Feb-26,10.26,10.29,10.20,10.26,5123
11-Feb-26,10.26,10.26,9.74,10.26,13190
09-Feb-26,10.70,10.70,10.18,10.18,5258
05-Feb-26,10.22,10.22,10.22,10.22,1022
04-Feb-26,13.08,13.08,10.21,10.21,34090
02-Feb-26,13.50,13.50,13.50,13.50,3379050
30-Jan-26,8.62,8.62,8.62,8.62,21550
29-Jan-26,8.39,8.74,8.38,8.74,43030
22-Jan-26,8.97,8.97,8.97,8.97,1794
21-Jan-26,8.56,8.56,8.52,8.52,25579
19-Jan-26,9.00,9.00,8.41,8.49,2590
13-Jan-26,8.39,8.39,8.39,8.39,839
12-Jan-26,9.03,9.03,9.01,9.03,3610
08-Jan-26,9.00,9.31,9.00,9.31,57412
30-Dec-25,8.63,8.63,8.63,8.63,1726
29-Dec-25,8.25,8.63,8.25,8.63,1688
26-Dec-25,8.20,8.20,8.20,8.20,13120
16-Dec-25,8.95,8.95,8.95,8.95,895
15-Dec-25,8.61,8.61,8.61,8.61,5166
11-Dec-25,8.61,8.64,8.59,8.59,56770
10-Dec-25,8.83,8.83,8.83,8.83,883
08-Dec-25,8.80,8.80,8.80,8.80,8800
04-Dec-25,9.52,9.52,9.52,9.52,9520
25-Nov-25,9.50,9.50,9.50,9.50,950
19-Nov-25,9.46,9.46,9.46,9.46,946
17-Nov-25,9.10,10.00,9.01,10.00,59811
14-Nov-25,9.80,9.81,9.76,9.76,14683
10-Nov-25,10.10,10.10,10.10,10.10,2020
06-Nov-25,10.00,10.00,10.00,10.00,6000
04-Nov-25,10.00,10.00,10.00,10.00,1000
03-Nov-25,9.78,10.00,9.77,10.00,27589
31-Oct-25,9.84,9.84,9.84,9.84,984
28-Oct-25,9.90,10.10,9.88,10.10,6967
24-Oct-25,9.90,9.90,9.88,9.88,23720
23-Oct-25,10.09,10.09,10.09,10.09,2018
21-Oct-25,11.00,11.00,11.00,11.00,1100
20-Oct-25,10.49,11.01,10.40,10.89,13930
17-Oct-25,10.10,10.10,9.77,9.78,29346
15-Oct-25,10.00,10.05,10.00,10.00,10020
14-Oct-25,9.98,9.98,9.95,9.95,1993
13-Oct-25,10.18,10.19,10.18,10.18,8145
10-Oct-25,10.01,10.01,10.01,10.01,1001
09-Oct-25,10.18,10.19,9.99,9.99,10068
07-Oct-25,10.18,10.19,10.18,10.19,6075
06-Oct-25,10.18,10.19,10.18,10.19,13239
25-Sep-25,10.19,10.20,10.19,10.20,2039
24-Sep-25,10.13,10.13,9.84,9.84,12994
23-Sep-25,10.06,10.06,10.06,10.06,5030
22-Sep-25,10.11,10.11,10.06,10.06,29188
16-Sep-25,10.22,10.22,10.20,10.20,22462
15-Sep-25,10.30,10.30,10.30,10.30,1030
12-Sep-25,10.40,10.40,10.40,10.40,1040
10-Sep-25,10.20,10.30,10.20,10.30,4090
09-Sep-25,10.07,10.07,9.77,10.07,88534
04-Sep-25,10.21,10.21,10.21,10.21,4087
28-Aug-25,10.54,10.54,10.52,10.54,11591
27-Aug-25,10.68,10.68,10.51,10.51,7412
26-Aug-25,10.56,10.56,10.55,10.56,7391
25-Aug-25,10.50,10.53,10.50,10.53,2103
22-Aug-25,10.60,10.60,10.60,10.60,1060
21-Aug-25,10.55,10.55,10.55,10.55,9495
19-Aug-25,10.56,10.56,10.56,10.56,1056
18-Aug-25,10.52,11.05,10.52,10.63,49696
15-Aug-25,11.44,11.44,11.43,11.43,2287
07-Aug-25,11.89,11.99,11.89,11.99,3578
05-Aug-25,11.70,11.70,11.70,11.70,1170
04-Aug-25,10.72,11.55,10.72,11.55,10201
30-Jul-25,10.87,10.87,10.87,10.87,1087
21-Jul-25,11.57,11.81,11.18,11.80,5791
18-Jul-25,11.72,12.10,11.72,12.10,5935
16-Jul-25,11.59,12.59,11.59,12.11,47372
14-Jul-25,12.59,12.59,12.59,12.59,5036
09-Jul-25,12.59,12.59,12.59,12.59,1259
08-Jul-25,12.59,12.59,12.59,12.59,3777
04-Jul-25,12.59,12.59,12.59,12.59,1259
01-Jul-25,12.58,12.60,12.00,12.00,7377
27-Jun-25,11.65,12.72,11.65,12.72,14262
26-Jun-25,12.59,12.79,12.59,12.59,11351
25-Jun-25,12.49,12.59,12.49,12.59,2508
20-Jun-25,12.48,12.59,12.48,12.59,7533
16-Jun-25,12.45,12.46,12.45,12.46,2491
12-Jun-25,12.20,12.20,12.20,12.20,1220
09-Jun-25,12.20,12.20,12.20,12.20,1220
05-Jun-25,12.90,12.99,12.90,12.99,2589
02-Jun-25,12.80,12.85,12.80,12.85,2565
30-May-25,13.15,13.15,13.15,13.15,1315
29-May-25,13.90,13.95,12.10,12.90,139883
27-May-25,14.11,14.29,13.73,14.00,22236
22-May-25,15.29,15.29,15.29,15.29,1529
21-May-25,14.46,14.46,14.46,14.46,4338
20-May-25,13.96,15.20,13.96,15.20,27944
16-May-25,15.05,15.05,15.05,15.05,3010
15-May-25,17.62,17.98,16.00,16.00,20161
14-May-25,15.85,17.44,15.85,17.44,19194
13-May-25,17.85,17.85,15.80,15.85,27135
12-May-25,14.99,15.00,14.99,15.00,7499
08-May-25,14.00,15.00,14.00,15.00,47897
06-May-25,13.37,13.40,13.37,13.40,2677
30-Apr-25,12.79,13.50,12.79,13.50,5279
23-Apr-25,12.30,12.30,12.30,12.30,6150
16-Apr-25,11.50,12.39,11.50,12.25,8512
15-Apr-25,11.50,11.50,11.50,11.50,2300
02-Apr-25,11.99,12.19,11.99,12.10,6066
01-Apr-25,12.00,12.00,12.00,12.00,4800
28-Mar-25,12.45,12.45,12.45,12.45,2490
27-Mar-25,12.73,12.73,12.73,12.73,1273
26-Mar-25,12.45,12.81,12.45,12.81,5057
25-Mar-25,13.39,13.39,13.39,13.39,2678
24-Mar-25,12.94,12.94,12.66,12.66,14970
21-Mar-25,11.91,12.38,11.91,12.16,30279
20-Mar-25,11.29,11.30,11.29,11.30,7904
19-Mar-25,10.00,11.30,10.00,11.28,22241
12-Mar-25,10.69,10.69,10.69,10.69,1069
07-Mar-25,9.75,10.69,9.75,10.69,2044
28-Feb-25,10.28,10.28,10.28,10.28,1028
27-Feb-25,10.50,10.50,10.50,10.50,11550
26-Feb-25,10.50,10.50,10.50,10.50,2100
24-Feb-25,10.50,10.50,10.50,10.50,5250
17-Feb-25,10.93,10.93,10.93,10.93,1093
14-Feb-25,10.27,10.27,10.27,10.27,13351
12-Feb-25,10.00,10.00,10.00,10.00,1000
11-Feb-25,10.00,10.00,10.00,10.00,1000
07-Feb-25,10.06,10.06,10.00,10.00,5011
04-Feb-25,10.02,10.16,10.02,10.14,11146
30-Jan-25,10.31,10.64,10.31,10.64,2095
27-Jan-25,10.11,10.11,10.11,10.11,1011
23-Jan-25,10.50,10.50,10.11,10.11,2061
22-Jan-25,10.08,10.08,10.08,10.08,1008

*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: MWET4