Cotação atual, histórico e gráfico do papel: WHGR11

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 WHGR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/06/2026	-0,64%	-0,06	9,26	9,27	9,18	9,33	293K	1.310
24/06/2026	-0,11%	-0,01	9,32	9,35	9,26	9,36	172K	515
23/06/2026	0,65%	0,06	9,33	9,31	9,24	9,33	155K	4.584
22/06/2026	0,54%	0,05	9,27	9,25	9,20	9,32	333K	1.844
19/06/2026	-0,22%	-0,02	9,22	9,25	9,17	9,26	293K	362
18/06/2026	-0,11%	-0,01	9,24	9,29	9,19	9,29	173K	699
17/06/2026	-0,75%	-0,07	9,25	9,32	9,25	9,32	104K	323
16/06/2026	-0,43%	-0,04	9,32	9,36	9,30	9,36	73K	276
15/06/2026	0,65%	0,06	9,36	9,25	9,25	9,36	125K	584
12/06/2026	0,22%	0,02	9,30	9,23	9,23	9,31	90K	265
11/06/2026	0,54%	0,05	9,28	9,23	9,21	9,28	131K	1.724
10/06/2026	-0,32%	-0,03	9,23	9,28	9,17	9,30	175K	291
09/06/2026	0,65%	0,06	9,26	9,31	9,15	9,31	218K	556
08/06/2026	-1,60%	-0,15	9,20	9,35	9,18	9,35	438K	534
05/06/2026	0,21%	0,02	9,35	9,33	9,23	9,35	266K	930
03/06/2026	-0,43%	-0,04	9,33	9,35	9,27	9,42	282K	2.251
02/06/2026	1,30%	0,12	9,37	9,25	9,22	9,38	245K	2.867
01/06/2026	-1,60%	-0,15	9,25	9,34	9,23	9,36	358K	2.463
29/05/2026	-0,21%	-0,02	9,40	9,37	9,37	9,42	175K	283
28/05/2026	0,64%	0,06	9,42	9,35	9,17	9,42	554K	593
27/05/2026	-0,85%	-0,08	9,36	9,47	9,30	9,47	566K	8.837
26/05/2026	-0,74%	-0,07	9,44	9,51	9,40	9,53	304K	5.588
25/05/2026	0,00%	0,00	9,51	9,55	9,46	9,58	367K	672
22/05/2026	0,11%	0,01	9,51	9,49	9,46	9,51	71K	417
21/05/2026	0,42%	0,04	9,50	9,46	9,39	9,50	194K	267
20/05/2026	-0,11%	-0,01	9,46	9,47	9,40	9,51	379K	376
19/05/2026	-0,73%	-0,07	9,47	9,47	9,47	9,55	180K	243
18/05/2026	-0,31%	-0,03	9,54	9,57	9,48	9,57	235K	385
15/05/2026	0,74%	0,07	9,57	9,49	9,46	9,57	287K	543
14/05/2026	0,64%	0,06	9,50	9,45	9,39	9,50	235K	212
13/05/2026	-0,53%	-0,05	9,44	9,48	9,41	9,48	132K	568
12/05/2026	-0,73%	-0,07	9,49	9,60	9,31	9,60	544K	3.027
11/05/2026	-0,52%	-0,05	9,56	9,56	9,49	9,61	166K	616
08/05/2026	0,42%	0,04	9,61	9,57	9,52	9,61	184K	510
07/05/2026	0,31%	0,03	9,57	9,54	9,50	9,57	202K	594
06/05/2026	0,74%	0,07	9,54	9,47	9,45	9,54	218K	601
05/05/2026	-0,42%	-0,04	9,47	9,55	9,42	9,56	447K	429
04/05/2026	-1,04%	-0,10	9,51	9,55	9,46	9,58	325K	948
30/04/2026	-0,10%	-0,01	9,61	9,65	9,55	9,65	236K	1.232
29/04/2026	0,52%	0,05	9,62	9,57	9,53	9,64	245K	456
28/04/2026	-0,21%	-0,02	9,57	9,56	9,50	9,60	296K	524
27/04/2026	-0,10%	-0,01	9,59	9,60	9,55	9,60	142K	558
24/04/2026	0,63%	0,06	9,60	9,55	9,51	9,60	160K	588
23/04/2026	-0,42%	-0,04	9,54	9,58	9,51	9,62	204K	811
22/04/2026	0,84%	0,08	9,58	9,54	9,47	9,60	404K	704
20/04/2026	-0,31%	-0,03	9,50	9,53	9,45	9,54	248K	968
17/04/2026	0,00%	0,00	9,53	9,48	9,48	9,54	118K	514
16/04/2026	0,21%	0,02	9,53	9,51	9,46	9,54	201K	516
15/04/2026	0,74%	0,07	9,51	9,48	9,44	9,52	141K	783
14/04/2026	-0,21%	-0,02	9,44	9,50	9,42	9,50	295K	319
13/04/2026	-1,97%	-0,19	9,46	9,65	9,45	9,65	572K	662
10/04/2026	1,26%	0,12	9,65	9,53	9,53	9,65	209K	214
09/04/2026	-0,73%	-0,07	9,53	9,60	9,50	9,60	366K	1.860
08/04/2026	1,16%	0,11	9,60	9,49	9,45	9,60	244K	554
07/04/2026	1,06%	0,10	9,49	9,39	9,34	9,49	178K	689
06/04/2026	0,11%	0,01	9,39	9,33	9,33	9,40	156K	348
02/04/2026	0,97%	0,09	9,38	9,29	9,29	9,39	266K	233
01/04/2026	-2,00%	-0,19	9,29	9,42	9,27	9,42	415K	2.030
31/03/2026	0,21%	0,02	9,48	9,43	9,42	9,49	413K	643
30/03/2026	-0,11%	-0,01	9,46	9,45	9,44	9,50	407K	1.442
27/03/2026	-0,21%	-0,02	9,47	9,49	9,46	9,49	203K	206
26/03/2026	-0,32%	-0,03	9,49	9,52	9,46	9,52	308K	1.243
25/03/2026	-0,52%	-0,05	9,52	9,57	9,48	9,57	317K	268
24/03/2026	-0,31%	-0,03	9,57	9,60	9,54	9,60	156K	205
23/03/2026	1,05%	0,10	9,60	9,50	9,46	9,60	150K	262
20/03/2026	-0,52%	-0,05	9,50	9,54	9,50	9,59	260K	719
19/03/2026	-0,21%	-0,02	9,55	9,61	9,52	9,61	114K	231
18/03/2026	0,53%	0,05	9,57	9,56	9,55	9,59	135K	831
17/03/2026	0,11%	0,01	9,52	9,55	9,51	9,57	165K	264
16/03/2026	-0,63%	-0,06	9,51	9,57	9,51	9,61	206K	646
13/03/2026	0,42%	0,04	9,57	9,57	9,51	9,59	356K	2.098
12/03/2026	0,21%	0,02	9,53	9,50	9,47	9,56	233K	279
11/03/2026	-0,21%	-0,02	9,51	9,57	9,46	9,57	210K	484
10/03/2026	-0,63%	-0,06	9,53	9,57	9,41	9,62	1M	3.322
09/03/2026	-0,31%	-0,03	9,59	9,62	9,54	9,62	317K	2.445
06/03/2026	0,52%	0,05	9,62	9,61	9,55	9,63	400K	5.846
05/03/2026	0,84%	0,08	9,57	9,53	9,53	9,72	515K	7.465
04/03/2026	1,50%	0,14	9,49	9,37	9,33	9,51	513K	12.032
03/03/2026	0,54%	0,05	9,35	9,28	9,28	9,37	603K	15.212
02/03/2026	-0,85%	-0,08	9,30	9,23	9,23	9,32	376K	3.712
27/02/2026	0,64%	0,06	9,38	9,32	9,32	9,38	414K	2.522
26/02/2026	0,22%	0,02	9,32	9,30	9,27	9,33	248K	2.458
25/02/2026	0,11%	0,01	9,30	9,30	9,24	9,32	310K	2.769
24/02/2026	-0,11%	-0,01	9,29	9,30	9,25	9,32	363K	2.949
23/02/2026	0,00%	0,00	9,30	9,35	9,24	9,35	487K	3.816
20/02/2026	0,11%	0,01	9,30	9,33	9,25	9,33	355K	4.851
19/02/2026	0,22%	0,02	9,29	9,22	9,20	9,29	389K	6.291
18/02/2026	0,54%	0,05	9,27	9,17	9,17	9,27	294K	2.247
13/02/2026	0,88%	0,08	9,22	9,14	9,10	9,22	565K	6.303
12/02/2026	-0,98%	-0,09	9,14	9,19	9,07	9,23	881K	8.599
11/02/2026	0,33%	0,03	9,23	9,15	9,09	9,25	849K	6.079
10/02/2026	-1,18%	-0,11	9,20	9,31	9,10	9,32	1M	4.014
09/02/2026	-3,02%	-0,29	9,31	9,58	9,29	9,61	2M	2.225
06/02/2026	-0,31%	-0,03	9,60	9,63	9,58	9,68	652K	1.607
05/02/2026	0,63%	0,06	9,63	9,61	9,60	9,70	377K	1.210
04/02/2026	-1,24%	-0,12	9,57	9,69	9,57	9,70	343K	2.201
03/02/2026	0,83%	0,08	9,69	9,56	9,56	9,69	126K	477
02/02/2026	-0,93%	-0,09	9,61	9,70	9,49	9,70	350K	582
30/01/2026	2,75%	0,26	9,70	9,47	9,47	9,70	356K	1.315
29/01/2026	-1,46%	-0,14	9,44	9,62	9,41	9,63	503K	2.730
28/01/2026	-0,62%	-0,06	9,58	9,64	9,56	9,68	484K	1.263
27/01/2026	-0,62%	-0,06	9,64	9,70	9,60	9,70	366K	320
26/01/2026	0,62%	0,06	9,70	9,61	9,61	9,70	189K	1.180
23/01/2026	0,42%	0,04	9,64	9,59	9,59	9,71	183K	291
22/01/2026	0,10%	0,01	9,60	9,63	9,59	9,65	219K	3.286
21/01/2026	-0,31%	-0,03	9,59	9,62	9,59	9,66	264K	427
20/01/2026	-0,21%	-0,02	9,62	9,64	9,59	9,65	116K	915
19/01/2026	0,00%	0,00	9,64	9,59	9,59	9,66	138K	386
16/01/2026	0,63%	0,06	9,64	9,56	9,56	9,65	173K	719
15/01/2026	0,10%	0,01	9,58	9,57	9,57	9,66	190K	435
14/01/2026	-0,21%	-0,02	9,57	9,60	9,56	9,66	194K	1.191
13/01/2026	1,27%	0,12	9,59	9,51	9,47	9,59	184K	3.657
12/01/2026	-0,11%	-0,01	9,47	9,47	9,44	9,50	187K	2.957
09/01/2026	0,96%	0,09	9,48	9,43	9,37	9,50	263K	3.846
08/01/2026	0,97%	0,09	9,39	9,30	9,25	9,50	253K	1.635
07/01/2026	0,87%	0,08	9,30	9,25	9,24	9,30	112K	2.290
06/01/2026	0,11%	0,01	9,22	9,21	9,19	9,27	212K	4.350
05/01/2026	0,00%	0,00	9,21	9,25	9,20	9,26	140K	493
02/01/2026	-1,50%	-0,14	9,21	9,25	9,21	9,29	161K	358
30/12/2025	0,43%	0,04	9,35	9,35	9,31	9,38	222K	303
29/12/2025	0,32%	0,03	9,31	9,32	9,27	9,34	194K	339
26/12/2025	0,00%	0,00	9,28	9,32	9,27	9,35	209K	393
23/12/2025	0,87%	0,08	9,28	9,24	9,20	9,32	209K	1.846
22/12/2025	1,21%	0,11	9,20	9,13	9,10	9,25	251K	436
19/12/2025	0,33%	0,03	9,09	9,10	9,05	9,17	214K	716
18/12/2025	-0,77%	-0,07	9,06	9,13	9,06	9,17	167K	893
17/12/2025	0,33%	0,03	9,13	9,14	9,12	9,18	222K	1.281
16/12/2025	0,33%	0,03	9,10	9,09	9,05	9,10	462K	276
15/12/2025	0,44%	0,04	9,07	9,04	8,99	9,09	409K	5.529
12/12/2025	1,69%	0,15	9,03	8,92	8,86	9,10	479K	1.659
11/12/2025	0,11%	0,01	8,88	8,90	8,85	8,90	174K	246
10/12/2025	0,45%	0,04	8,87	8,87	8,83	8,88	132K	237
09/12/2025	0,00%	0,00	8,83	8,83	8,79	8,88	265K	5.531
08/12/2025	-	-	8,83	8,89	8,77	8,89	337K	701

Date,Open,High,Low,Close,Volume
25-Jun-26,9.27,9.33,9.18,9.26,292771
24-Jun-26,9.35,9.36,9.26,9.32,171794
23-Jun-26,9.31,9.33,9.24,9.33,155212
22-Jun-26,9.25,9.32,9.20,9.27,332924
19-Jun-26,9.25,9.26,9.17,9.22,293358
18-Jun-26,9.29,9.29,9.19,9.24,173279
17-Jun-26,9.32,9.32,9.25,9.25,103893
16-Jun-26,9.36,9.36,9.30,9.32,72798
15-Jun-26,9.25,9.36,9.25,9.36,124762
12-Jun-26,9.23,9.31,9.23,9.30,89970
11-Jun-26,9.23,9.28,9.21,9.28,130750
10-Jun-26,9.28,9.30,9.17,9.23,175250
09-Jun-26,9.31,9.31,9.15,9.26,217827
08-Jun-26,9.35,9.35,9.18,9.20,438464
05-Jun-26,9.33,9.35,9.23,9.35,265970
03-Jun-26,9.35,9.42,9.27,9.33,281713
02-Jun-26,9.25,9.38,9.22,9.37,244917
01-Jun-26,9.34,9.36,9.23,9.25,358250
29-May-26,9.37,9.42,9.37,9.40,175214
28-May-26,9.35,9.42,9.17,9.42,554113
27-May-26,9.47,9.47,9.30,9.36,565925
26-May-26,9.51,9.53,9.40,9.44,304188
25-May-26,9.55,9.58,9.46,9.51,367461
22-May-26,9.49,9.51,9.46,9.51,70807
21-May-26,9.46,9.50,9.39,9.50,194004
20-May-26,9.47,9.51,9.40,9.46,378863
19-May-26,9.47,9.55,9.47,9.47,180410
18-May-26,9.57,9.57,9.48,9.54,235331
15-May-26,9.49,9.57,9.46,9.57,286993
14-May-26,9.45,9.50,9.39,9.50,235151
13-May-26,9.48,9.48,9.41,9.44,131852
12-May-26,9.60,9.60,9.31,9.49,543539
11-May-26,9.56,9.61,9.49,9.56,166401
08-May-26,9.57,9.61,9.52,9.61,184433
07-May-26,9.54,9.57,9.50,9.57,202410
06-May-26,9.47,9.54,9.45,9.54,218218
05-May-26,9.55,9.56,9.42,9.47,446970
04-May-26,9.55,9.58,9.46,9.51,324594
30-Apr-26,9.65,9.65,9.55,9.61,236205
29-Apr-26,9.57,9.64,9.53,9.62,245338
28-Apr-26,9.56,9.60,9.50,9.57,295794
27-Apr-26,9.60,9.60,9.55,9.59,142495
24-Apr-26,9.55,9.60,9.51,9.60,159678
23-Apr-26,9.58,9.62,9.51,9.54,203730
22-Apr-26,9.54,9.60,9.47,9.58,403642
20-Apr-26,9.53,9.54,9.45,9.50,248259
17-Apr-26,9.48,9.54,9.48,9.53,118035
16-Apr-26,9.51,9.54,9.46,9.53,201131
15-Apr-26,9.48,9.52,9.44,9.51,140981
14-Apr-26,9.50,9.50,9.42,9.44,294659
13-Apr-26,9.65,9.65,9.45,9.46,572468
10-Apr-26,9.53,9.65,9.53,9.65,209375
09-Apr-26,9.60,9.60,9.50,9.53,366099
08-Apr-26,9.49,9.60,9.45,9.60,243693
07-Apr-26,9.39,9.49,9.34,9.49,178496
06-Apr-26,9.33,9.40,9.33,9.39,156058
02-Apr-26,9.29,9.39,9.29,9.38,265711
01-Apr-26,9.42,9.42,9.27,9.29,415102
31-Mar-26,9.43,9.49,9.42,9.48,412885
30-Mar-26,9.45,9.50,9.44,9.46,406775
27-Mar-26,9.49,9.49,9.46,9.47,202913
26-Mar-26,9.52,9.52,9.46,9.49,308488
25-Mar-26,9.57,9.57,9.48,9.52,317001
24-Mar-26,9.60,9.60,9.54,9.57,155565
23-Mar-26,9.50,9.60,9.46,9.60,150067
20-Mar-26,9.54,9.59,9.50,9.50,259875
19-Mar-26,9.61,9.61,9.52,9.55,114079
18-Mar-26,9.56,9.59,9.55,9.57,134824
17-Mar-26,9.55,9.57,9.51,9.52,165374
16-Mar-26,9.57,9.61,9.51,9.51,206441
13-Mar-26,9.57,9.59,9.51,9.57,355720
12-Mar-26,9.50,9.56,9.47,9.53,232614
11-Mar-26,9.57,9.57,9.46,9.51,209638
10-Mar-26,9.57,9.62,9.41,9.53,1161353
09-Mar-26,9.62,9.62,9.54,9.59,317231
06-Mar-26,9.61,9.63,9.55,9.62,399764
05-Mar-26,9.53,9.72,9.53,9.57,515423
04-Mar-26,9.37,9.51,9.33,9.49,513134
03-Mar-26,9.28,9.37,9.28,9.35,603433
02-Mar-26,9.23,9.32,9.23,9.30,376465
27-Feb-26,9.32,9.38,9.32,9.38,414480
26-Feb-26,9.30,9.33,9.27,9.32,247945
25-Feb-26,9.30,9.32,9.24,9.30,310448
24-Feb-26,9.30,9.32,9.25,9.29,363059
23-Feb-26,9.35,9.35,9.24,9.30,486642
20-Feb-26,9.33,9.33,9.25,9.30,355047
19-Feb-26,9.22,9.29,9.20,9.29,388619
18-Feb-26,9.17,9.27,9.17,9.27,294436
13-Feb-26,9.14,9.22,9.10,9.22,565390
12-Feb-26,9.19,9.23,9.07,9.14,881135
11-Feb-26,9.15,9.25,9.09,9.23,849462
10-Feb-26,9.31,9.32,9.10,9.20,1284632
09-Feb-26,9.58,9.61,9.29,9.31,1741116
06-Feb-26,9.63,9.68,9.58,9.60,652112
05-Feb-26,9.61,9.70,9.60,9.63,377043
04-Feb-26,9.69,9.70,9.57,9.57,343203
03-Feb-26,9.56,9.69,9.56,9.69,126045
02-Feb-26,9.70,9.70,9.49,9.61,349777
30-Jan-26,9.47,9.70,9.47,9.70,355654
29-Jan-26,9.62,9.63,9.41,9.44,502585
28-Jan-26,9.64,9.68,9.56,9.58,483705
27-Jan-26,9.70,9.70,9.60,9.64,365740
26-Jan-26,9.61,9.70,9.61,9.70,188651
23-Jan-26,9.59,9.71,9.59,9.64,183090
22-Jan-26,9.63,9.65,9.59,9.60,219461
21-Jan-26,9.62,9.66,9.59,9.59,264156
20-Jan-26,9.64,9.65,9.59,9.62,115543
19-Jan-26,9.59,9.66,9.59,9.64,137956
16-Jan-26,9.56,9.65,9.56,9.64,172859
15-Jan-26,9.57,9.66,9.57,9.58,190063
14-Jan-26,9.60,9.66,9.56,9.57,193781
13-Jan-26,9.51,9.59,9.47,9.59,184290
12-Jan-26,9.47,9.50,9.44,9.47,186601
09-Jan-26,9.43,9.50,9.37,9.48,262573
08-Jan-26,9.30,9.50,9.25,9.39,253377
07-Jan-26,9.25,9.30,9.24,9.30,112026
06-Jan-26,9.21,9.27,9.19,9.22,212240
05-Jan-26,9.25,9.26,9.20,9.21,139575
02-Jan-26,9.25,9.29,9.21,9.21,161466
30-Dec-25,9.35,9.38,9.31,9.35,222497
29-Dec-25,9.32,9.34,9.27,9.31,193906
26-Dec-25,9.32,9.35,9.27,9.28,208643
23-Dec-25,9.24,9.32,9.20,9.28,209218
22-Dec-25,9.13,9.25,9.10,9.20,251077
19-Dec-25,9.10,9.17,9.05,9.09,213540
18-Dec-25,9.13,9.17,9.06,9.06,167304
17-Dec-25,9.14,9.18,9.12,9.13,221752
16-Dec-25,9.09,9.10,9.05,9.10,462277
15-Dec-25,9.04,9.09,8.99,9.07,409441
12-Dec-25,8.92,9.10,8.86,9.03,479336
11-Dec-25,8.90,8.90,8.85,8.88,174000
10-Dec-25,8.87,8.88,8.83,8.87,132154
09-Dec-25,8.83,8.88,8.79,8.83,265061
08-Dec-25,8.89,8.89,8.77,8.83,336865

*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: WHGR11