Cotação atual, histórico e gráfico do papel: WHRL4

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 WHRL4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,23%	0,01	4,28	4,31	4,27	4,32	11K	11
18/11/2024	0,00%	0,00	4,27	4,28	4,27	4,32	18K	18
14/11/2024	2,40%	0,10	4,27	4,21	4,21	4,28	46K	28
13/11/2024	-1,18%	-0,05	4,17	4,22	4,08	4,22	64K	55
12/11/2024	-1,40%	-0,06	4,22	4,29	4,20	4,29	31K	32
11/11/2024	-2,73%	-0,12	4,28	4,39	4,27	4,40	219K	88
08/11/2024	-0,45%	-0,02	4,40	4,41	4,39	4,45	39K	21

07/11/2024	-0,23%	-0,01	4,42	4,47	4,42	4,47	8K	13
06/11/2024	-0,45%	-0,02	4,43	4,48	4,42	4,48	24K	31
05/11/2024	0,23%	0,01	4,45	4,49	4,43	4,49	11K	21
04/11/2024	-0,22%	-0,01	4,44	4,45	4,41	4,49	8K	11
01/11/2024	-0,22%	-0,01	4,45	4,45	4,41	4,47	4K	10
31/10/2024	0,45%	0,02	4,46	4,43	4,40	4,46	56K	17
30/10/2024	-0,22%	-0,01	4,44	4,45	4,44	4,49	16K	27
29/10/2024	0,00%	0,00	4,45	4,47	4,45	4,47	12K	11
28/10/2024	0,00%	0,00	4,45	4,41	4,41	4,45	32K	16
25/10/2024	0,45%	0,02	4,45	4,39	4,39	4,46	49K	28
24/10/2024	0,91%	0,04	4,43	4,39	4,39	4,43	6K	12
23/10/2024	0,46%	0,02	4,39	4,36	4,36	4,44	10K	20
22/10/2024	-0,68%	-0,03	4,37	4,40	4,36	4,40	18K	17
21/10/2024	0,69%	0,03	4,40	4,40	4,38	4,45	38K	36
18/10/2024	-2,02%	-0,09	4,37	4,46	4,36	4,50	192K	185
17/10/2024	0,68%	0,03	4,46	4,41	4,37	4,46	18K	21
16/10/2024	0,23%	0,01	4,43	4,43	4,41	4,46	15K	16
15/10/2024	0,00%	0,00	4,42	4,46	4,42	4,47	14K	10
14/10/2024	-0,23%	-0,01	4,42	4,47	4,41	4,50	49K	40
11/10/2024	0,68%	0,03	4,43	4,40	4,38	4,43	64K	15
10/10/2024	0,00%	0,00	4,40	4,42	4,36	4,44	6K	10
09/10/2024	1,38%	0,06	4,40	4,34	4,34	4,44	20K	24
08/10/2024	-3,34%	-0,15	4,34	4,49	4,30	4,49	178K	90
07/10/2024	-2,18%	-0,10	4,49	4,61	4,49	4,61	139K	80
04/10/2024	-0,86%	-0,04	4,59	4,61	4,59	4,67	45K	25
03/10/2024	0,00%	0,00	4,63	4,62	4,60	4,70	59K	32
02/10/2024	-1,07%	-0,05	4,63	4,67	4,60	4,68	121K	28
01/10/2024	0,65%	0,03	4,68	4,63	4,60	4,68	35K	42
30/09/2024	0,00%	0,00	4,65	4,63	4,63	4,80	15K	18
27/09/2024	1,75%	0,08	4,65	4,60	4,59	4,66	68K	18
26/09/2024	-2,35%	-0,11	4,57	4,68	4,57	4,68	39K	34
25/09/2024	0,65%	0,03	4,68	4,70	4,63	4,70	17K	13
24/09/2024	1,53%	0,07	4,65	4,58	4,58	4,68	42K	30
23/09/2024	-1,29%	-0,06	4,58	4,64	4,58	4,64	27K	28
20/09/2024	0,43%	0,02	4,64	4,66	4,61	4,67	6K	8
19/09/2024	-1,28%	-0,06	4,62	4,70	4,62	4,79	79K	57
18/09/2024	-0,64%	-0,03	4,68	4,65	4,65	4,80	32K	31
17/09/2024	0,21%	0,01	4,71	4,65	4,63	4,91	165K	54
16/09/2024	-7,48%	-0,38	4,70	4,90	4,60	4,90	97K	70
13/09/2024	1,60%	0,08	5,08	5,00	4,95	5,09	393K	145
12/09/2024	2,67%	0,13	5,00	4,91	4,88	5,05	518K	168
11/09/2024	7,51%	0,34	4,87	4,71	4,71	4,95	497K	159
10/09/2024	-1,09%	-0,05	4,53	4,62	4,50	4,62	64K	26
09/09/2024	0,44%	0,02	4,58	4,58	4,58	4,58	2K	3
06/09/2024	-1,30%	-0,06	4,56	4,62	4,55	4,62	6K	11
05/09/2024	-0,22%	-0,01	4,62	4,54	4,54	4,67	39K	32
04/09/2024	1,09%	0,05	4,63	4,55	4,54	4,70	67K	29
03/09/2024	1,33%	0,06	4,58	4,58	4,50	4,60	74K	27
02/09/2024	0,22%	0,01	4,52	4,58	4,49	4,62	35K	32
30/08/2024	0,22%	0,01	4,51	4,58	4,50	4,59	12K	11
29/08/2024	0,90%	0,04	4,50	4,49	4,48	4,55	8K	9
28/08/2024	-0,45%	-0,02	4,46	4,51	4,46	4,60	49K	29
27/08/2024	-0,67%	-0,03	4,48	4,51	4,40	4,55	41K	28
26/08/2024	-0,88%	-0,04	4,51	4,49	4,44	4,53	27K	13
23/08/2024	2,02%	0,09	4,55	4,50	4,50	4,55	31K	12
22/08/2024	-1,55%	-0,07	4,46	4,53	4,45	4,55	13K	13
21/08/2024	0,67%	0,03	4,53	4,51	4,46	4,53	13K	18
20/08/2024	-1,10%	-0,05	4,50	4,48	4,39	4,55	48K	35
19/08/2024	2,02%	0,09	4,55	4,46	4,42	4,55	63K	26
16/08/2024	0,22%	0,01	4,46	4,45	4,41	4,48	27K	26
15/08/2024	-0,22%	-0,01	4,45	4,47	4,45	4,49	59K	9
14/08/2024	-0,22%	-0,01	4,46	4,45	4,44	4,47	12K	12
13/08/2024	0,45%	0,02	4,47	4,44	4,42	4,47	16K	12
12/08/2024	-0,45%	-0,02	4,45	4,44	4,44	4,48	7K	10
09/08/2024	1,82%	0,08	4,47	4,39	4,37	4,47	15K	15
08/08/2024	-0,23%	-0,01	4,39	4,48	4,39	4,48	10K	15
07/08/2024	-0,45%	-0,02	4,40	4,43	4,38	4,45	23K	9
06/08/2024	-0,23%	-0,01	4,42	4,38	4,34	4,43	25K	8
05/08/2024	0,68%	0,03	4,43	4,38	4,35	4,43	58K	17
02/08/2024	-0,90%	-0,04	4,40	4,47	4,39	4,48	16K	17
01/08/2024	-1,77%	-0,08	4,44	4,53	4,43	4,53	24K	20
31/07/2024	2,03%	0,09	4,52	4,47	4,44	4,52	7K	11
30/07/2024	-1,12%	-0,05	4,43	4,45	4,41	4,48	23K	15
29/07/2024	0,67%	0,03	4,48	4,45	4,45	4,54	5K	9
26/07/2024	3,97%	0,17	4,45	4,38	4,38	4,56	11K	16
25/07/2024	-4,46%	-0,20	4,28	4,53	4,28	4,56	212K	59
24/07/2024	-0,88%	-0,04	4,48	4,56	4,48	4,56	12K	8
23/07/2024	-0,22%	-0,01	4,52	4,53	4,52	4,53	27K	7
22/07/2024	-0,44%	-0,02	4,53	4,54	4,53	4,54	5K	5
19/07/2024	0,22%	0,01	4,55	4,55	4,53	4,55	17K	11
18/07/2024	0,00%	0,00	4,54	4,57	4,53	4,63	26K	11
17/07/2024	0,22%	0,01	4,54	4,54	4,54	4,67	34K	20
16/07/2024	-1,09%	-0,05	4,53	4,57	4,53	4,57	3K	3
15/07/2024	0,00%	0,00	4,58	4,58	4,49	4,58	70K	14
12/07/2024	0,00%	0,00	4,58	4,52	4,52	4,58	54K	12
11/07/2024	1,33%	0,06	4,58	4,51	4,49	4,58	55K	28
10/07/2024	-1,31%	-0,06	4,52	4,58	4,51	4,63	123K	29
09/07/2024	0,00%	0,00	4,58	4,53	4,51	4,58	11K	12
08/07/2024	0,00%	0,00	4,58	4,58	4,58	4,58	6K	5
05/07/2024	1,10%	0,05	4,58	4,55	4,52	4,58	6K	9
04/07/2024	-1,09%	-0,05	4,53	4,52	4,52	4,58	17K	17
03/07/2024	0,00%	0,00	4,58	4,52	4,51	4,58	20K	18
02/07/2024	0,66%	0,03	4,58	4,55	4,52	4,60	7K	11
01/07/2024	0,00%	0,00	4,55	4,53	4,53	4,57	25K	11
28/06/2024	2,71%	0,12	4,55	4,46	4,46	4,55	281K	15
27/06/2024	0,23%	0,01	4,43	4,50	4,43	4,55	14K	14
26/06/2024	-0,45%	-0,02	4,42	4,40	4,40	4,48	32K	28
25/06/2024	-0,89%	-0,04	4,44	4,52	4,42	4,52	44K	29
24/06/2024	-0,44%	-0,02	4,48	4,50	4,48	4,50	5K	8
21/06/2024	-0,66%	-0,03	4,50	4,48	4,45	4,52	57K	26
20/06/2024	0,00%	0,00	4,53	4,53	4,48	4,60	15K	13
19/06/2024	-1,74%	-0,08	4,53	4,60	4,50	4,61	26K	30
18/06/2024	-0,22%	-0,01	4,61	4,63	4,60	4,66	23K	20
17/06/2024	-0,65%	-0,03	4,62	4,65	4,62	4,67	14K	11
14/06/2024	0,00%	0,00	4,65	4,65	4,65	4,69	3K	5
13/06/2024	0,00%	0,00	4,65	4,65	4,65	4,65	8K	6
12/06/2024	-1,06%	-0,05	4,65	4,65	4,65	4,73	10K	8
11/06/2024	-0,21%	-0,01	4,70	4,72	4,65	4,72	10K	7
10/06/2024	0,00%	0,00	4,71	4,72	4,65	4,72	7K	7
07/06/2024	-0,21%	-0,01	4,71	4,70	4,68	4,71	2K	5
06/06/2024	1,51%	0,07	4,72	4,66	4,65	4,72	77K	21
05/06/2024	-0,21%	-0,01	4,65	4,66	4,65	4,70	103K	32
04/06/2024	-0,43%	-0,02	4,66	4,66	4,65	4,68	19K	13
03/06/2024	0,65%	0,03	4,68	4,72	4,65	4,73	25K	29
31/05/2024	-3,53%	-0,17	4,65	4,81	4,65	4,81	26K	24
29/05/2024	-0,82%	-0,04	4,82	4,85	4,80	4,86	23K	17
28/05/2024	-0,61%	-0,03	4,86	4,88	4,86	4,89	28K	12
27/05/2024	-0,41%	-0,02	4,89	4,93	4,87	4,95	78K	25
24/05/2024	1,03%	0,05	4,91	4,85	4,85	4,93	13K	10
23/05/2024	0,21%	0,01	4,86	4,90	4,86	4,95	15K	11
22/05/2024	-0,41%	-0,02	4,85	4,90	4,85	4,90	26K	13
21/05/2024	0,00%	0,00	4,87	4,87	4,87	4,89	31K	20
20/05/2024	1,25%	0,06	4,87	4,86	4,75	4,87	41K	36
17/05/2024	-0,21%	-0,01	4,81	4,80	4,80	4,86	38K	21
16/05/2024	1,26%	0,06	4,82	4,77	4,72	4,82	17K	17
15/05/2024	1,28%	0,06	4,76	4,75	4,75	4,81	42K	28
14/05/2024	-	-	4,70	4,69	4,69	4,74	18K	10

Date,Open,High,Low,Close,Volume
19-Nov-24,4.31,4.32,4.27,4.28,11147
18-Nov-24,4.28,4.32,4.27,4.27,18437
14-Nov-24,4.21,4.28,4.21,4.27,45948
13-Nov-24,4.22,4.22,4.08,4.17,64271
12-Nov-24,4.29,4.29,4.20,4.22,30968
11-Nov-24,4.39,4.40,4.27,4.28,218801
08-Nov-24,4.41,4.45,4.39,4.40,39204
07-Nov-24,4.47,4.47,4.42,4.42,7987
06-Nov-24,4.48,4.48,4.42,4.43,23606
05-Nov-24,4.49,4.49,4.43,4.45,11165
04-Nov-24,4.45,4.49,4.41,4.44,7586
01-Nov-24,4.45,4.47,4.41,4.45,4447
31-Oct-24,4.43,4.46,4.40,4.46,55830
30-Oct-24,4.45,4.49,4.44,4.44,15583
29-Oct-24,4.47,4.47,4.45,4.45,11586
28-Oct-24,4.41,4.45,4.41,4.45,32347
25-Oct-24,4.39,4.46,4.39,4.45,49330
24-Oct-24,4.39,4.43,4.39,4.43,6176
23-Oct-24,4.36,4.44,4.36,4.39,10137
22-Oct-24,4.40,4.40,4.36,4.37,17937
21-Oct-24,4.40,4.45,4.38,4.40,37526
18-Oct-24,4.46,4.50,4.36,4.37,191617
17-Oct-24,4.41,4.46,4.37,4.46,17708
16-Oct-24,4.43,4.46,4.41,4.43,15096
15-Oct-24,4.46,4.47,4.42,4.42,14262
14-Oct-24,4.47,4.50,4.41,4.42,48505
11-Oct-24,4.40,4.43,4.38,4.43,64343
10-Oct-24,4.42,4.44,4.36,4.40,5727
09-Oct-24,4.34,4.44,4.34,4.40,19688
08-Oct-24,4.49,4.49,4.30,4.34,177694
07-Oct-24,4.61,4.61,4.49,4.49,138818
04-Oct-24,4.61,4.67,4.59,4.59,44811
03-Oct-24,4.62,4.70,4.60,4.63,58797
02-Oct-24,4.67,4.68,4.60,4.63,121078
01-Oct-24,4.63,4.68,4.60,4.68,34852
30-Sep-24,4.63,4.80,4.63,4.65,15490
27-Sep-24,4.60,4.66,4.59,4.65,67540
26-Sep-24,4.68,4.68,4.57,4.57,38768
25-Sep-24,4.70,4.70,4.63,4.68,16833
24-Sep-24,4.58,4.68,4.58,4.65,41644
23-Sep-24,4.64,4.64,4.58,4.58,27175
20-Sep-24,4.66,4.67,4.61,4.64,6035
19-Sep-24,4.70,4.79,4.62,4.62,79020
18-Sep-24,4.65,4.80,4.65,4.68,31922
17-Sep-24,4.65,4.91,4.63,4.71,165178
16-Sep-24,4.90,4.90,4.60,4.70,97134
13-Sep-24,5.00,5.09,4.95,5.08,393358
12-Sep-24,4.91,5.05,4.88,5.00,517751
11-Sep-24,4.71,4.95,4.71,4.87,496792
10-Sep-24,4.62,4.62,4.50,4.53,64199
09-Sep-24,4.58,4.58,4.58,4.58,2290
06-Sep-24,4.62,4.62,4.55,4.56,6410
05-Sep-24,4.54,4.67,4.54,4.62,38929
04-Sep-24,4.55,4.70,4.54,4.63,66664
03-Sep-24,4.58,4.60,4.50,4.58,74026
02-Sep-24,4.58,4.62,4.49,4.52,35310
30-Aug-24,4.58,4.59,4.50,4.51,11779
29-Aug-24,4.49,4.55,4.48,4.50,8115
28-Aug-24,4.51,4.60,4.46,4.46,48574
27-Aug-24,4.51,4.55,4.40,4.48,40632
26-Aug-24,4.49,4.53,4.44,4.51,26549
23-Aug-24,4.50,4.55,4.50,4.55,31190
22-Aug-24,4.53,4.55,4.45,4.46,12597
21-Aug-24,4.51,4.53,4.46,4.53,12612
20-Aug-24,4.48,4.55,4.39,4.50,47599
19-Aug-24,4.46,4.55,4.42,4.55,62603
16-Aug-24,4.45,4.48,4.41,4.46,27021
15-Aug-24,4.47,4.49,4.45,4.45,58671
14-Aug-24,4.45,4.47,4.44,4.46,12052
13-Aug-24,4.44,4.47,4.42,4.47,16446
12-Aug-24,4.44,4.48,4.44,4.45,7131
09-Aug-24,4.39,4.47,4.37,4.47,14650
08-Aug-24,4.48,4.48,4.39,4.39,10145
07-Aug-24,4.43,4.45,4.38,4.40,23068
06-Aug-24,4.38,4.43,4.34,4.42,24939
05-Aug-24,4.38,4.43,4.35,4.43,58412
02-Aug-24,4.47,4.48,4.39,4.40,16320
01-Aug-24,4.53,4.53,4.43,4.44,24000
31-Jul-24,4.47,4.52,4.44,4.52,6717
30-Jul-24,4.45,4.48,4.41,4.43,22625
29-Jul-24,4.45,4.54,4.45,4.48,4934
26-Jul-24,4.38,4.56,4.38,4.45,10819
25-Jul-24,4.53,4.56,4.28,4.28,211707
24-Jul-24,4.56,4.56,4.48,4.48,12147
23-Jul-24,4.53,4.53,4.52,4.52,26724
22-Jul-24,4.54,4.54,4.53,4.53,4539
19-Jul-24,4.55,4.55,4.53,4.55,17283
18-Jul-24,4.57,4.63,4.53,4.54,26067
17-Jul-24,4.54,4.67,4.54,4.54,34259
16-Jul-24,4.57,4.57,4.53,4.53,2730
15-Jul-24,4.58,4.58,4.49,4.58,70279
12-Jul-24,4.52,4.58,4.52,4.58,53563
11-Jul-24,4.51,4.58,4.49,4.58,55270
10-Jul-24,4.58,4.63,4.51,4.52,123472
09-Jul-24,4.53,4.58,4.51,4.58,10923
08-Jul-24,4.58,4.58,4.58,4.58,5954
05-Jul-24,4.55,4.58,4.52,4.58,5907
04-Jul-24,4.52,4.58,4.52,4.53,17236
03-Jul-24,4.52,4.58,4.51,4.58,20410
02-Jul-24,4.55,4.60,4.52,4.58,6843
01-Jul-24,4.53,4.57,4.53,4.55,25403
28-Jun-24,4.46,4.55,4.46,4.55,280695
27-Jun-24,4.50,4.55,4.43,4.43,13970
26-Jun-24,4.40,4.48,4.40,4.42,32237
25-Jun-24,4.52,4.52,4.42,4.44,43500
24-Jun-24,4.50,4.50,4.48,4.48,4938
21-Jun-24,4.48,4.52,4.45,4.50,57090
20-Jun-24,4.53,4.60,4.48,4.53,14570
19-Jun-24,4.60,4.61,4.50,4.53,26318
18-Jun-24,4.63,4.66,4.60,4.61,22611
17-Jun-24,4.65,4.67,4.62,4.62,13502
14-Jun-24,4.65,4.69,4.65,4.65,2795
13-Jun-24,4.65,4.65,4.65,4.65,7905
12-Jun-24,4.65,4.73,4.65,4.65,9810
11-Jun-24,4.72,4.72,4.65,4.70,10244
10-Jun-24,4.72,4.72,4.65,4.71,7019
07-Jun-24,4.70,4.71,4.68,4.71,2351
06-Jun-24,4.66,4.72,4.65,4.72,76835
05-Jun-24,4.66,4.70,4.65,4.65,103394
04-Jun-24,4.66,4.68,4.65,4.66,18618
03-Jun-24,4.72,4.73,4.65,4.68,24785
31-May-24,4.81,4.81,4.65,4.65,26431
29-May-24,4.85,4.86,4.80,4.82,22664
28-May-24,4.88,4.89,4.86,4.86,27736
27-May-24,4.93,4.95,4.87,4.89,77922
24-May-24,4.85,4.93,4.85,4.91,12755
23-May-24,4.90,4.95,4.86,4.86,14687
22-May-24,4.90,4.90,4.85,4.85,26423
21-May-24,4.87,4.89,4.87,4.87,30755
20-May-24,4.86,4.87,4.75,4.87,41139
17-May-24,4.80,4.86,4.80,4.81,38259
16-May-24,4.77,4.82,4.72,4.82,17162
15-May-24,4.75,4.81,4.75,4.76,42199
14-May-24,4.69,4.74,4.69,4.70,17851

*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: WHRL4