Cotação atual, histórico e gráfico do papel: VWRA11

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 VWRA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/10/2026	-0,76%	-0,84	110,00	111,00	110,00	111,13	2M	537
16/10/2026	-1,11%	-1,24	110,84	112,08	110,35	112,64	2M	454
15/10/2026	1,52%	1,68	112,08	111,31	110,14	112,15	2M	1.618
14/10/2026	-1,14%	-1,27	110,40	111,76	110,03	112,00	2M	731
13/10/2026	0,89%	0,98	111,67	111,74	110,50	111,74	2M	1.137
09/10/2026	-0,07%	-0,08	110,69	111,34	110,67	111,69	2M	1.966
08/10/2026	-0,32%	-0,36	110,77	111,13	110,35	111,50	3M	763
07/10/2026	-0,16%	-0,18	111,13	111,31	110,57	112,08	3M	1.038
06/10/2026	0,01%	0,01	111,31	111,30	110,90	112,09	3M	1.454
05/10/2026	-3,66%	-4,23	111,30	114,15	110,25	114,70	7M	1.601
02/10/2026	0,70%	0,80	115,53	114,75	114,75	116,01	2M	641
01/10/2026	0,54%	0,62	114,73	114,30	113,83	115,21	3M	605
30/09/2026	-0,77%	-0,88	114,11	115,10	114,02	115,23	3M	844
29/09/2026	-0,24%	-0,28	114,99	115,35	114,99	115,48	960K	465
28/09/2026	0,10%	0,12	115,27	115,20	114,99	115,85	798K	489
25/09/2026	0,13%	0,15	115,15	115,00	114,84	115,99	4M	768
24/09/2026	0,00%	0,00	115,00	114,41	114,35	115,00	2M	544
23/09/2026	0,45%	0,51	115,00	114,50	114,49	115,00	3M	787
22/09/2026	0,15%	0,17	114,49	115,15	114,49	115,28	2M	414
21/09/2026	0,59%	0,67	114,32	113,65	113,65	114,76	2M	648
18/09/2026	0,37%	0,42	113,65	113,60	113,20	114,10	7M	605
17/09/2026	1,10%	1,23	113,23	113,50	113,23	114,22	1M	378
16/09/2026	-0,88%	-1,00	112,00	113,50	112,00	113,74	2M	697
15/09/2026	-0,19%	-0,22	113,00	113,34	112,75	113,34	3M	1.136
14/09/2026	-0,17%	-0,19	113,22	114,18	113,22	114,25	3M	588
11/09/2026	1,17%	1,31	113,41	113,23	112,40	113,98	2M	766
10/09/2026	-0,81%	-0,92	112,10	113,64	112,02	113,94	3M	925
09/09/2026	-0,40%	-0,45	113,02	113,66	113,02	114,36	3M	657
08/09/2026	-1,33%	-1,53	113,47	115,64	113,47	116,00	3M	1.177
04/09/2026	0,72%	0,82	115,00	114,87	114,66	115,80	2M	975
03/09/2026	0,98%	1,11	114,18	113,38	113,15	114,66	2M	517
02/09/2026	-0,60%	-0,68	113,07	113,89	113,02	114,64	2M	635
01/09/2026	-1,26%	-1,45	113,75	115,45	113,52	115,97	3M	900
31/08/2026	-0,43%	-0,50	115,20	115,75	114,90	116,50	4M	706
28/08/2026	0,41%	0,47	115,70	116,00	115,70	117,13	2M	368
27/08/2026	0,63%	0,72	115,23	115,36	114,80	115,85	982K	278
26/08/2026	0,12%	0,14	114,51	114,44	114,44	115,19	2M	339
25/08/2026	0,28%	0,32	114,37	114,57	114,21	115,04	1M	500
24/08/2026	-0,20%	-0,23	114,05	114,55	113,99	114,87	2M	765
21/08/2026	-0,45%	-0,52	114,28	115,02	114,28	115,49	3M	897
20/08/2026	-0,36%	-0,41	114,80	115,13	114,80	116,04	2M	500
19/08/2026	-0,39%	-0,45	115,21	116,14	114,56	116,42	2M	438
18/08/2026	-0,64%	-0,75	115,66	116,50	115,39	116,84	2M	452
17/08/2026	-0,49%	-0,57	116,41	117,58	116,41	117,58	1M	386
14/08/2026	0,43%	0,50	116,98	117,14	116,48	117,91	2M	596
13/08/2026	0,80%	0,93	116,48	116,43	116,15	116,99	2M	271
12/08/2026	0,39%	0,45	115,55	115,66	115,11	116,48	820K	292
11/08/2026	1,25%	1,42	115,10	114,18	113,40	115,29	1M	285
10/08/2026	0,28%	0,32	113,68	113,36	113,33	114,21	906K	385
07/08/2026	-0,92%	-1,05	113,36	114,70	113,35	114,70	1M	367
06/08/2026	0,75%	0,85	114,41	113,70	112,03	114,41	1M	314
05/08/2026	-0,11%	-0,12	113,56	114,71	113,56	115,00	1M	274
04/08/2026	2,36%	2,62	113,68	112,00	111,50	114,46	878K	277
03/08/2026	1,65%	1,80	111,06	110,00	109,40	111,61	1M	440
31/07/2026	0,45%	0,49	109,26	110,00	109,10	110,00	682K	255
30/07/2026	0,89%	0,96	108,77	108,89	107,93	109,21	986K	218
29/07/2026	-1,39%	-1,52	107,81	109,81	107,81	109,81	4M	275
28/07/2026	0,07%	0,08	109,33	110,09	108,94	110,39	2M	353
27/07/2026	0,70%	0,76	109,25	109,00	108,82	110,12	1M	268
24/07/2026	0,08%	0,09	108,49	108,99	108,29	109,49	717K	218
23/07/2026	-0,29%	-0,31	108,40	108,71	108,11	108,96	968K	244
22/07/2026	-0,74%	-0,81	108,71	110,01	108,71	110,45	923K	249
21/07/2026	0,99%	1,07	109,52	109,40	108,61	110,05	652K	197
20/07/2026	-1,14%	-1,25	108,45	109,70	108,45	109,99	1M	338
17/07/2026	-0,59%	-0,65	109,70	110,34	109,24	110,60	3M	398
16/07/2026	0,02%	0,02	110,35	110,40	110,03	111,90	2M	309
15/07/2026	0,20%	0,22	110,33	110,90	109,90	111,58	577K	253
14/07/2026	-0,51%	-0,57	110,11	111,00	110,10	111,11	800K	1.192
13/07/2026	-0,57%	-0,63	110,68	111,98	110,60	111,98	1M	301
10/07/2026	0,13%	0,15	111,31	111,80	110,88	112,55	847K	264
09/07/2026	0,28%	0,31	111,16	111,72	111,16	112,30	581K	160
08/07/2026	-0,90%	-1,01	110,85	111,40	110,46	111,43	1M	296
07/07/2026	-0,06%	-0,07	111,86	112,70	111,33	112,70	1M	325
06/07/2026	0,00%	0,00	111,93	112,80	111,93	112,90	1M	372
03/07/2026	-0,18%	-0,20	111,93	113,31	111,93	114,41	457K	319
02/07/2026	-0,18%	-0,20	112,13	113,00	111,50	113,26	825K	238
01/07/2026	0,53%	0,59	112,33	112,65	111,74	113,20	1M	401
30/06/2026	0,48%	0,53	111,74	111,89	111,18	112,56	441K	612
29/06/2026	1,10%	1,21	111,21	111,10	110,50	111,64	534K	1.487
26/06/2026	-0,55%	-0,61	110,00	109,97	109,70	111,50	601K	203
25/06/2026	-0,15%	-0,17	110,61	111,35	110,51	112,60	664K	165
24/06/2026	0,18%	0,20	110,78	111,68	110,47	112,15	687K	185
23/06/2026	-0,87%	-0,97	110,58	110,88	110,00	111,57	747K	207
22/06/2026	-1,95%	-2,22	111,55	114,91	111,55	115,46	750K	226
19/06/2026	1,11%	1,25	113,77	112,52	112,52	113,85	351K	167
18/06/2026	2,20%	2,42	112,52	112,00	111,50	113,99	301K	95
17/06/2026	-0,37%	-0,41	110,10	110,51	110,00	111,66	766K	157
16/06/2026	-0,08%	-0,09	110,51	110,70	110,51	111,44	534K	146
15/06/2026	1,56%	1,70	110,60	109,99	109,68	110,90	653K	160
12/06/2026	-0,30%	-0,33	108,90	110,39	108,70	110,39	429K	179
11/06/2026	1,06%	1,15	109,23	109,17	107,90	109,44	388K	212
10/06/2026	-1,72%	-1,89	108,08	110,00	108,08	110,50	634K	181
09/06/2026	-0,22%	-0,24	109,97	111,09	108,24	111,11	564K	208
08/06/2026	0,82%	0,90	110,21	110,41	110,17	111,35	565K	174
05/06/2026	-0,94%	-1,04	109,31	110,35	108,85	111,50	701K	252
03/06/2026	0,27%	0,30	110,35	110,78	110,09	110,96	614K	135
02/06/2026	0,29%	0,32	110,05	109,73	109,73	110,40	597K	137
01/06/2026	-0,05%	-0,05	109,73	110,88	109,50	110,95	909K	332
29/05/2026	0,26%	0,28	109,78	109,80	109,70	110,56	584K	207
28/05/2026	0,00%	0,00	109,50	110,00	109,06	110,00	416K	142
27/05/2026	0,27%	0,30	109,50	109,99	109,20	110,24	385K	161
26/05/2026	0,50%	0,54	109,20	108,98	107,51	109,23	918K	326
25/05/2026	0,98%	1,05	108,66	108,69	107,98	109,90	413K	358
22/05/2026	0,55%	0,59	107,61	107,60	107,05	108,23	483K	164
21/05/2026	0,28%	0,30	107,02	107,00	106,42	107,25	397K	112
20/05/2026	0,67%	0,71	106,72	106,79	106,15	106,83	355K	133
19/05/2026	0,14%	0,15	106,01	106,30	105,77	106,63	206K	78
18/05/2026	-1,12%	-1,20	105,86	107,00	105,60	107,71	446K	187
15/05/2026	-0,12%	-0,13	107,06	107,80	106,90	107,80	346K	140
14/05/2026	0,01%	0,01	107,19	107,34	106,59	107,58	344K	122
13/05/2026	3,06%	3,18	107,18	104,89	104,25	107,39	503K	278
12/05/2026	-0,52%	-0,54	104,00	104,85	103,37	104,90	612K	187
11/05/2026	0,08%	0,08	104,54	105,29	104,25	105,29	589K	272
08/05/2026	0,54%	0,56	104,46	104,58	104,09	104,78	397K	262
07/05/2026	-1,06%	-1,11	103,90	105,64	103,90	105,64	962K	1.164
06/05/2026	2,07%	2,13	105,01	103,92	103,92	105,09	560K	169
05/05/2026	-0,17%	-0,18	102,88	103,21	102,85	103,21	499K	161
04/05/2026	0,08%	0,08	103,06	103,50	102,80	103,99	1M	355
30/04/2026	0,57%	0,58	102,98	103,44	102,69	103,61	382K	152
29/04/2026	0,06%	0,06	102,40	102,35	102,21	102,93	358K	175
28/04/2026	-0,58%	-0,60	102,34	102,80	102,15	103,35	455K	123
27/04/2026	-0,09%	-0,09	102,94	103,00	102,37	103,16	723K	136
24/04/2026	0,50%	0,51	103,03	103,30	102,75	103,65	746K	171
23/04/2026	0,03%	0,03	102,52	102,40	101,50	103,00	611K	226
22/04/2026	-0,38%	-0,39	102,49	102,88	101,93	103,30	523K	215
20/04/2026	-0,28%	-0,29	102,88	103,30	102,60	103,30	550K	154
17/04/2026	1,02%	1,04	103,17	102,14	102,14	103,91	601K	140
16/04/2026	0,20%	0,20	102,13	102,79	101,92	102,79	469K	138
15/04/2026	0,33%	0,34	101,93	101,49	101,20	102,40	1M	296
14/04/2026	1,02%	1,03	101,59	100,45	100,45	101,67	408K	138
13/04/2026	0,61%	0,61	100,56	99,65	99,59	101,00	557K	194
10/04/2026	-1,12%	-1,13	99,95	102,04	99,90	102,04	778K	243
09/04/2026	-0,42%	-0,43	101,08	101,39	100,47	101,39	387K	140
08/04/2026	-	-	101,51	101,00	100,60	102,05	1M	129

Date,Open,High,Low,Close,Volume
19-Oct-26,111.00,111.13,110.00,110.00,2069168
16-Oct-26,112.08,112.64,110.35,110.84,1742247
15-Oct-26,111.31,112.15,110.14,112.08,1856445
14-Oct-26,111.76,112.00,110.03,110.40,1701061
13-Oct-26,111.74,111.74,110.50,111.67,2496478
09-Oct-26,111.34,111.69,110.67,110.69,2075215
08-Oct-26,111.13,111.50,110.35,110.77,3470612
07-Oct-26,111.31,112.08,110.57,111.13,2538168
06-Oct-26,111.30,112.09,110.90,111.31,2735921
05-Oct-26,114.15,114.70,110.25,111.30,6854829
02-Oct-26,114.75,116.01,114.75,115.53,1783502
01-Oct-26,114.30,115.21,113.83,114.73,2513566
30-Sep-26,115.10,115.23,114.02,114.11,2963587
29-Sep-26,115.35,115.48,114.99,114.99,959610
28-Sep-26,115.20,115.85,114.99,115.27,797804
25-Sep-26,115.00,115.99,114.84,115.15,4046454
24-Sep-26,114.41,115.00,114.35,115.00,2257904
23-Sep-26,114.50,115.00,114.49,115.00,2555849
22-Sep-26,115.15,115.28,114.49,114.49,2078642
21-Sep-26,113.65,114.76,113.65,114.32,2341145
18-Sep-26,113.60,114.10,113.20,113.65,7224477
17-Sep-26,113.50,114.22,113.23,113.23,1200689
16-Sep-26,113.50,113.74,112.00,112.00,2127528
15-Sep-26,113.34,113.34,112.75,113.00,2793628
14-Sep-26,114.18,114.25,113.22,113.22,2853523
11-Sep-26,113.23,113.98,112.40,113.41,2286175
10-Sep-26,113.64,113.94,112.02,112.10,2526316
09-Sep-26,113.66,114.36,113.02,113.02,2600613
08-Sep-26,115.64,116.00,113.47,113.47,3010267
04-Sep-26,114.87,115.80,114.66,115.00,1748058
03-Sep-26,113.38,114.66,113.15,114.18,1593900
02-Sep-26,113.89,114.64,113.02,113.07,2433893
01-Sep-26,115.45,115.97,113.52,113.75,2883034
31-Aug-26,115.75,116.50,114.90,115.20,3872318
28-Aug-26,116.00,117.13,115.70,115.70,1839382
27-Aug-26,115.36,115.85,114.80,115.23,981948
26-Aug-26,114.44,115.19,114.44,114.51,1611938
25-Aug-26,114.57,115.04,114.21,114.37,1495458
24-Aug-26,114.55,114.87,113.99,114.05,1576261
21-Aug-26,115.02,115.49,114.28,114.28,2805777
20-Aug-26,115.13,116.04,114.80,114.80,1658947
19-Aug-26,116.14,116.42,114.56,115.21,2022954
18-Aug-26,116.50,116.84,115.39,115.66,1821670
17-Aug-26,117.58,117.58,116.41,116.41,1324855
14-Aug-26,117.14,117.91,116.48,116.98,2222842
13-Aug-26,116.43,116.99,116.15,116.48,2027950
12-Aug-26,115.66,116.48,115.11,115.55,819768
11-Aug-26,114.18,115.29,113.40,115.10,1165559
10-Aug-26,113.36,114.21,113.33,113.68,905758
07-Aug-26,114.70,114.70,113.35,113.36,1284551
06-Aug-26,113.70,114.41,112.03,114.41,1279881
05-Aug-26,114.71,115.00,113.56,113.56,1056790
04-Aug-26,112.00,114.46,111.50,113.68,877815
03-Aug-26,110.00,111.61,109.40,111.06,1126922
31-Jul-26,110.00,110.00,109.10,109.26,681784
30-Jul-26,108.89,109.21,107.93,108.77,985938
29-Jul-26,109.81,109.81,107.81,107.81,3522314
28-Jul-26,110.09,110.39,108.94,109.33,1988556
27-Jul-26,109.00,110.12,108.82,109.25,1097609
24-Jul-26,108.99,109.49,108.29,108.49,716839
23-Jul-26,108.71,108.96,108.11,108.40,967912
22-Jul-26,110.01,110.45,108.71,108.71,923425
21-Jul-26,109.40,110.05,108.61,109.52,652238
20-Jul-26,109.70,109.99,108.45,108.45,1261914
17-Jul-26,110.34,110.60,109.24,109.70,3048306
16-Jul-26,110.40,111.90,110.03,110.35,2134258
15-Jul-26,110.90,111.58,109.90,110.33,577011
14-Jul-26,111.00,111.11,110.10,110.11,800358
13-Jul-26,111.98,111.98,110.60,110.68,1258198
10-Jul-26,111.80,112.55,110.88,111.31,847229
09-Jul-26,111.72,112.30,111.16,111.16,581311
08-Jul-26,111.40,111.43,110.46,110.85,1210655
07-Jul-26,112.70,112.70,111.33,111.86,1177237
06-Jul-26,112.80,112.90,111.93,111.93,1161730
03-Jul-26,113.31,114.41,111.93,111.93,457108
02-Jul-26,113.00,113.26,111.50,112.13,825353
01-Jul-26,112.65,113.20,111.74,112.33,1112003
30-Jun-26,111.89,112.56,111.18,111.74,441468
29-Jun-26,111.10,111.64,110.50,111.21,533584
26-Jun-26,109.97,111.50,109.70,110.00,600777
25-Jun-26,111.35,112.60,110.51,110.61,663699
24-Jun-26,111.68,112.15,110.47,110.78,686916
23-Jun-26,110.88,111.57,110.00,110.58,746683
22-Jun-26,114.91,115.46,111.55,111.55,749621
19-Jun-26,112.52,113.85,112.52,113.77,351406
18-Jun-26,112.00,113.99,111.50,112.52,300821
17-Jun-26,110.51,111.66,110.00,110.10,766040
16-Jun-26,110.70,111.44,110.51,110.51,533767
15-Jun-26,109.99,110.90,109.68,110.60,653138
12-Jun-26,110.39,110.39,108.70,108.90,428741
11-Jun-26,109.17,109.44,107.90,109.23,387757
10-Jun-26,110.00,110.50,108.08,108.08,633649
09-Jun-26,111.09,111.11,108.24,109.97,564006
08-Jun-26,110.41,111.35,110.17,110.21,565139
05-Jun-26,110.35,111.50,108.85,109.31,700619
03-Jun-26,110.78,110.96,110.09,110.35,613553
02-Jun-26,109.73,110.40,109.73,110.05,596577
01-Jun-26,110.88,110.95,109.50,109.73,909276
29-May-26,109.80,110.56,109.70,109.78,583796
28-May-26,110.00,110.00,109.06,109.50,416245
27-May-26,109.99,110.24,109.20,109.50,384863
26-May-26,108.98,109.23,107.51,109.20,918418
25-May-26,108.69,109.90,107.98,108.66,412565
22-May-26,107.60,108.23,107.05,107.61,483398
21-May-26,107.00,107.25,106.42,107.02,397236
20-May-26,106.79,106.83,106.15,106.72,355079
19-May-26,106.30,106.63,105.77,106.01,206113
18-May-26,107.00,107.71,105.60,105.86,445531
15-May-26,107.80,107.80,106.90,107.06,345810
14-May-26,107.34,107.58,106.59,107.19,344231
13-May-26,104.89,107.39,104.25,107.18,502953
12-May-26,104.85,104.90,103.37,104.00,611623
11-May-26,105.29,105.29,104.25,104.54,589438
08-May-26,104.58,104.78,104.09,104.46,396576
07-May-26,105.64,105.64,103.90,103.90,961773
06-May-26,103.92,105.09,103.92,105.01,559607
05-May-26,103.21,103.21,102.85,102.88,498941
04-May-26,103.50,103.99,102.80,103.06,1021658
30-Apr-26,103.44,103.61,102.69,102.98,382478
29-Apr-26,102.35,102.93,102.21,102.40,358351
28-Apr-26,102.80,103.35,102.15,102.34,454814
27-Apr-26,103.00,103.16,102.37,102.94,722928
24-Apr-26,103.30,103.65,102.75,103.03,746212
23-Apr-26,102.40,103.00,101.50,102.52,611067
22-Apr-26,102.88,103.30,101.93,102.49,523339
20-Apr-26,103.30,103.30,102.60,102.88,550289
17-Apr-26,102.14,103.91,102.14,103.17,600934
16-Apr-26,102.79,102.79,101.92,102.13,469225
15-Apr-26,101.49,102.40,101.20,101.93,1255348
14-Apr-26,100.45,101.67,100.45,101.59,407780
13-Apr-26,99.65,101.00,99.59,100.56,556990
10-Apr-26,102.04,102.04,99.90,99.95,777989
09-Apr-26,101.39,101.39,100.47,101.08,387361
08-Apr-26,101.00,102.05,100.60,101.51,1221172

*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: VWRA11