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
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	2,22%	2,20	101,51	101,00	100,60	102,05	1M	129
07/04/2026	0,18%	0,18	99,31	98,80	98,43	99,55	464K	198
06/04/2026	0,26%	0,26	99,13	99,85	98,88	99,89	551K	255
02/04/2026	-0,19%	-0,19	98,87	99,06	97,59	99,49	345K	172
01/04/2026	0,39%	0,38	99,06	99,99	99,00	99,99	422K	151
31/03/2026	1,86%	1,80	98,68	97,85	97,50	98,85	516K	135
30/03/2026	-0,24%	-0,23	96,88	98,45	96,78	98,45	391K	377
27/03/2026	-1,59%	-1,57	97,11	99,40	96,93	99,40	548K	319
26/03/2026	-1,12%	-1,12	98,68	100,69	98,66	100,69	474K	266
25/03/2026	0,06%	0,06	99,80	100,64	99,70	100,82	390K	239
24/03/2026	-0,28%	-0,28	99,74	100,02	99,50	100,62	465K	212
23/03/2026	0,32%	0,32	100,02	100,70	99,70	101,18	265K	132
20/03/2026	-0,33%	-0,33	99,70	100,50	99,34	100,85	481K	223
19/03/2026	-0,77%	-0,78	100,03	100,51	99,81	101,31	613K	173
18/03/2026	-0,70%	-0,71	100,81	102,24	100,00	102,24	636K	364
17/03/2026	-0,29%	-0,30	101,52	101,82	101,40	102,40	310K	140
16/03/2026	-0,31%	-0,32	101,82	102,62	101,82	102,70	343K	146
13/03/2026	0,83%	0,84	102,14	102,69	101,17	102,69	591K	159
12/03/2026	-0,04%	-0,04	101,30	101,34	100,95	101,90	369K	137
11/03/2026	-0,37%	-0,38	101,34	101,72	101,01	102,24	320K	574
10/03/2026	0,08%	0,08	101,72	102,64	101,71	102,77	1M	257
09/03/2026	-0,50%	-0,51	101,64	102,15	100,18	102,49	426K	314
06/03/2026	-1,46%	-1,51	102,15	103,81	102,02	104,39	642K	370
05/03/2026	-0,57%	-0,59	103,66	104,50	102,93	104,70	724K	273
04/03/2026	0,18%	0,19	104,25	104,60	103,30	104,90	462K	503
03/03/2026	-0,47%	-0,49	104,06	104,30	103,34	104,50	402K	482
02/03/2026	0,53%	0,55	104,55	104,80	104,00	105,59	675K	298
27/02/2026	-0,74%	-0,78	104,00	105,20	104,00	105,70	814K	244
26/02/2026	-0,11%	-0,12	104,78	104,85	104,48	105,87	298K	127
25/02/2026	0,45%	0,47	104,90	104,99	104,17	105,24	523K	140
24/02/2026	0,46%	0,48	104,43	103,83	103,83	104,80	246K	136
23/02/2026	-1,05%	-1,10	103,95	105,05	103,75	105,89	1M	300
20/02/2026	0,08%	0,08	105,05	105,50	104,55	105,60	500K	186
19/02/2026	-0,60%	-0,63	104,97	105,60	104,97	105,60	498K	643
18/02/2026	0,66%	0,69	105,60	104,91	104,91	106,17	197K	161
13/02/2026	0,48%	0,50	104,91	104,41	104,41	105,67	831K	497
12/02/2026	-0,79%	-0,83	104,41	105,50	104,41	106,17	438K	167
11/02/2026	-0,16%	-0,17	105,24	105,80	105,00	106,40	326K	150
10/02/2026	0,10%	0,11	105,41	105,50	105,01	106,49	277K	176
09/02/2026	0,26%	0,27	105,30	105,30	104,68	105,74	408K	166
06/02/2026	1,18%	1,22	105,03	103,81	103,60	105,67	582K	273
05/02/2026	-0,76%	-0,79	103,81	104,60	103,60	105,50	575K	191
04/02/2026	-0,30%	-0,31	104,60	105,00	104,44	105,84	381K	201
03/02/2026	-0,43%	-0,45	104,91	105,36	104,38	106,19	421K	199
02/02/2026	0,12%	0,13	105,36	105,20	104,78	106,49	928K	390
30/01/2026	0,55%	0,58	105,23	104,83	104,66	106,00	366K	364
29/01/2026	-0,43%	-0,45	104,65	105,00	104,09	106,47	795K	272
28/01/2026	0,23%	0,24	105,10	105,79	104,86	106,06	589K	338
27/01/2026	-0,94%	-0,99	104,86	105,86	103,00	106,79	812K	222
26/01/2026	0,53%	0,56	105,85	106,19	104,01	106,65	399K	210
23/01/2026	-0,04%	-0,04	105,29	106,19	105,29	106,79	1M	133
22/01/2026	-0,07%	-0,07	105,33	105,40	105,03	106,84	599K	140
21/01/2026	-0,06%	-0,06	105,40	106,19	104,54	106,20	780K	181
20/01/2026	-1,75%	-1,88	105,46	107,92	105,46	107,92	1M	251
19/01/2026	0,36%	0,38	107,34	106,97	106,80	111,94	236K	165
16/01/2026	0,02%	0,02	106,96	107,70	106,94	107,88	2M	129
15/01/2026	-0,21%	-0,22	106,94	107,20	106,81	108,24	467K	192
14/01/2026	0,26%	0,28	107,16	106,88	106,51	107,66	3M	348
13/01/2026	-0,37%	-0,40	106,88	107,86	106,88	109,05	7M	610
12/01/2026	0,49%	0,52	107,28	106,76	106,48	107,49	628K	135
09/01/2026	0,26%	0,28	106,76	107,34	106,26	107,35	353K	120
08/01/2026	-0,03%	-0,03	106,48	107,00	106,10	107,30	494K	172
07/01/2026	-0,21%	-0,22	106,51	107,40	106,51	107,40	587K	108
06/01/2026	-0,27%	-0,29	106,73	107,44	106,36	108,10	432K	146
05/01/2026	0,93%	0,99	107,02	106,98	106,03	107,70	363K	115
02/01/2026	-0,34%	-0,36	106,03	107,30	105,12	110,40	598K	248
30/12/2025	-1,76%	-1,91	106,39	109,25	106,39	109,25	384K	170
29/12/2025	-0,60%	-0,65	108,30	109,90	108,00	110,00	258K	169
26/12/2025	0,68%	0,74	108,95	109,30	108,53	111,82	154K	91
23/12/2025	-0,59%	-0,64	108,21	109,94	107,98	110,07	432K	134
22/12/2025	1,65%	1,77	108,85	108,00	107,41	109,24	279K	135
19/12/2025	1,08%	1,14	107,08	106,98	105,94	107,70	757K	268
18/12/2025	0,75%	0,79	105,94	106,21	104,85	106,53	127K	37
17/12/2025	-0,04%	-0,04	105,15	106,25	105,15	106,90	170K	108
16/12/2025	0,55%	0,58	105,19	104,90	104,50	106,10	406K	67
15/12/2025	0,02%	0,02	104,61	105,50	104,50	105,90	358K	164
12/12/2025	-1,12%	-1,19	104,59	105,99	104,31	106,44	644K	134
11/12/2025	-0,75%	-0,80	105,78	106,98	105,09	106,99	104K	85
10/12/2025	1,62%	1,70	106,58	105,56	104,88	106,65	193K	96
09/12/2025	0,01%	0,01	104,88	106,12	104,78	106,12	133K	110
08/12/2025	-0,61%	-0,64	104,87	106,49	104,42	106,49	359K	269
05/12/2025	2,66%	2,73	105,51	103,29	103,00	107,00	269K	200
04/12/2025	0,18%	0,18	102,78	102,94	102,31	103,28	869K	195
03/12/2025	-0,15%	-0,15	102,60	102,99	102,08	103,25	207K	55
02/12/2025	-0,30%	-0,31	102,75	102,72	102,56	103,87	77K	48
01/12/2025	0,19%	0,20	103,06	102,83	102,42	103,24	234K	51
28/11/2025	0,56%	0,57	102,86	103,64	102,51	104,00	158K	70
27/11/2025	-0,09%	-0,09	102,29	102,31	102,29	103,63	117K	37
26/11/2025	-0,36%	-0,37	102,38	102,75	102,38	103,32	497K	526
25/11/2025	0,76%	0,77	102,75	101,21	101,21	102,75	324K	200
24/11/2025	1,08%	1,09	101,98	101,47	101,19	101,98	65K	20
21/11/2025	0,79%	0,79	100,89	100,10	99,91	101,44	202K	86
19/11/2025	0,26%	0,26	100,10	100,83	99,80	100,98	173K	158
18/11/2025	-0,54%	-0,54	99,84	100,99	99,55	101,35	409K	94
17/11/2025	-	-	100,38	101,44	100,35	101,50	147K	104

Date,Open,High,Low,Close,Volume
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
07-Apr-26,98.80,99.55,98.43,99.31,464483
06-Apr-26,99.85,99.89,98.88,99.13,550954
02-Apr-26,99.06,99.49,97.59,98.87,345380
01-Apr-26,99.99,99.99,99.00,99.06,422003
31-Mar-26,97.85,98.85,97.50,98.68,516441
30-Mar-26,98.45,98.45,96.78,96.88,390793
27-Mar-26,99.40,99.40,96.93,97.11,548155
26-Mar-26,100.69,100.69,98.66,98.68,473666
25-Mar-26,100.64,100.82,99.70,99.80,389647
24-Mar-26,100.02,100.62,99.50,99.74,464660
23-Mar-26,100.70,101.18,99.70,100.02,264835
20-Mar-26,100.50,100.85,99.34,99.70,481037
19-Mar-26,100.51,101.31,99.81,100.03,613439
18-Mar-26,102.24,102.24,100.00,100.81,636022
17-Mar-26,101.82,102.40,101.40,101.52,310202
16-Mar-26,102.62,102.70,101.82,101.82,342726
13-Mar-26,102.69,102.69,101.17,102.14,591214
12-Mar-26,101.34,101.90,100.95,101.30,368511
11-Mar-26,101.72,102.24,101.01,101.34,320282
10-Mar-26,102.64,102.77,101.71,101.72,1130261
09-Mar-26,102.15,102.49,100.18,101.64,426335
06-Mar-26,103.81,104.39,102.02,102.15,642228
05-Mar-26,104.50,104.70,102.93,103.66,724453
04-Mar-26,104.60,104.90,103.30,104.25,461604
03-Mar-26,104.30,104.50,103.34,104.06,401949
02-Mar-26,104.80,105.59,104.00,104.55,675419
27-Feb-26,105.20,105.70,104.00,104.00,814331
26-Feb-26,104.85,105.87,104.48,104.78,298306
25-Feb-26,104.99,105.24,104.17,104.90,523152
24-Feb-26,103.83,104.80,103.83,104.43,245660
23-Feb-26,105.05,105.89,103.75,103.95,1064888
20-Feb-26,105.50,105.60,104.55,105.05,499630
19-Feb-26,105.60,105.60,104.97,104.97,497680
18-Feb-26,104.91,106.17,104.91,105.60,196606
13-Feb-26,104.41,105.67,104.41,104.91,831361
12-Feb-26,105.50,106.17,104.41,104.41,437822
11-Feb-26,105.80,106.40,105.00,105.24,325832
10-Feb-26,105.50,106.49,105.01,105.41,277157
09-Feb-26,105.30,105.74,104.68,105.30,407942
06-Feb-26,103.81,105.67,103.60,105.03,581661
05-Feb-26,104.60,105.50,103.60,103.81,575449
04-Feb-26,105.00,105.84,104.44,104.60,381322
03-Feb-26,105.36,106.19,104.38,104.91,421158
02-Feb-26,105.20,106.49,104.78,105.36,928226
30-Jan-26,104.83,106.00,104.66,105.23,365506
29-Jan-26,105.00,106.47,104.09,104.65,794595
28-Jan-26,105.79,106.06,104.86,105.10,589083
27-Jan-26,105.86,106.79,103.00,104.86,812225
26-Jan-26,106.19,106.65,104.01,105.85,398538
23-Jan-26,106.19,106.79,105.29,105.29,1054822
22-Jan-26,105.40,106.84,105.03,105.33,599212
21-Jan-26,106.19,106.20,104.54,105.40,779539
20-Jan-26,107.92,107.92,105.46,105.46,1359408
19-Jan-26,106.97,111.94,106.80,107.34,236000
16-Jan-26,107.70,107.88,106.94,106.96,1667514
15-Jan-26,107.20,108.24,106.81,106.94,466827
14-Jan-26,106.88,107.66,106.51,107.16,2575978
13-Jan-26,107.86,109.05,106.88,106.88,6966127
12-Jan-26,106.76,107.49,106.48,107.28,627573
09-Jan-26,107.34,107.35,106.26,106.76,353207
08-Jan-26,107.00,107.30,106.10,106.48,494355
07-Jan-26,107.40,107.40,106.51,106.51,586969
06-Jan-26,107.44,108.10,106.36,106.73,432279
05-Jan-26,106.98,107.70,106.03,107.02,363151
02-Jan-26,107.30,110.40,105.12,106.03,598047
30-Dec-25,109.25,109.25,106.39,106.39,384103
29-Dec-25,109.90,110.00,108.00,108.30,257721
26-Dec-25,109.30,111.82,108.53,108.95,154319
23-Dec-25,109.94,110.07,107.98,108.21,432121
22-Dec-25,108.00,109.24,107.41,108.85,279316
19-Dec-25,106.98,107.70,105.94,107.08,756766
18-Dec-25,106.21,106.53,104.85,105.94,126862
17-Dec-25,106.25,106.90,105.15,105.15,169824
16-Dec-25,104.90,106.10,104.50,105.19,405770
15-Dec-25,105.50,105.90,104.50,104.61,358164
12-Dec-25,105.99,106.44,104.31,104.59,644307
11-Dec-25,106.98,106.99,105.09,105.78,103721
10-Dec-25,105.56,106.65,104.88,106.58,193210
09-Dec-25,106.12,106.12,104.78,104.88,132860
08-Dec-25,106.49,106.49,104.42,104.87,359046
05-Dec-25,103.29,107.00,103.00,105.51,268618
04-Dec-25,102.94,103.28,102.31,102.78,869379
03-Dec-25,102.99,103.25,102.08,102.60,207026
02-Dec-25,102.72,103.87,102.56,102.75,77004
01-Dec-25,102.83,103.24,102.42,103.06,234446
28-Nov-25,103.64,104.00,102.51,102.86,157826
27-Nov-25,102.31,103.63,102.29,102.29,116523
26-Nov-25,102.75,103.32,102.38,102.38,497376
25-Nov-25,101.21,102.75,101.21,102.75,324080
24-Nov-25,101.47,101.98,101.19,101.98,64997
21-Nov-25,100.10,101.44,99.91,100.89,202003
19-Nov-25,100.83,100.98,99.80,100.10,172863
18-Nov-25,100.99,101.35,99.55,99.84,409045
17-Nov-25,101.44,101.50,100.35,100.38,147433

*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