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
05/12/2025	-0,85%	-0,04	4,68	4,77	4,68	4,77	39K	36
04/12/2025	0,00%	0,00	4,72	4,73	4,72	4,80	39K	32
03/12/2025	-0,21%	-0,01	4,72	4,69	4,68	4,75	20K	20
02/12/2025	1,28%	0,06	4,73	4,75	4,66	4,75	19K	27
01/12/2025	-1,06%	-0,05	4,67	4,78	4,65	4,79	60K	62
28/11/2025	-1,05%	-0,05	4,72	4,77	4,69	4,78	71K	48
27/11/2025	0,00%	0,00	4,77	4,77	4,65	4,78	50K	32

26/11/2025	0,42%	0,02	4,77	4,74	4,68	4,77	24K	29
25/11/2025	3,26%	0,15	4,75	4,70	4,65	4,77	29K	26
24/11/2025	0,66%	0,03	4,60	4,60	4,58	4,68	47K	33
21/11/2025	-1,51%	-0,07	4,57	4,64	4,57	4,67	33K	32
19/11/2025	0,87%	0,04	4,64	4,60	4,57	4,69	45K	22
18/11/2025	-1,08%	-0,05	4,60	4,67	4,53	4,75	173K	96
17/11/2025	0,87%	0,04	4,65	4,75	4,56	4,83	60K	58
14/11/2025	-2,33%	-0,11	4,61	4,72	4,61	4,78	67K	53
13/11/2025	0,00%	0,00	4,72	4,75	4,69	4,78	20K	15
12/11/2025	0,64%	0,03	4,72	4,69	4,68	4,76	11K	14
11/11/2025	1,08%	0,05	4,69	4,66	4,66	4,78	24K	27
10/11/2025	-1,28%	-0,06	4,64	4,65	4,64	4,76	38K	41
07/11/2025	0,00%	0,00	4,70	4,68	4,60	4,84	150K	64
06/11/2025	-3,29%	-0,16	4,70	4,85	4,70	4,86	41K	37
05/11/2025	3,40%	0,16	4,86	4,75	4,68	5,00	119K	44
04/11/2025	0,43%	0,02	4,70	4,85	4,70	4,85	56K	30
03/11/2025	-1,47%	-0,07	4,68	4,75	4,68	4,89	78K	60
31/10/2025	-2,06%	-0,10	4,75	4,85	4,75	4,85	65K	50
30/10/2025	2,54%	0,12	4,85	4,83	4,73	4,85	15K	13
29/10/2025	0,64%	0,03	4,73	4,75	4,71	4,79	33K	19
28/10/2025	-3,69%	-0,18	4,70	4,82	4,70	4,90	49K	34
27/10/2025	2,74%	0,13	4,88	4,73	4,61	4,95	59K	58
24/10/2025	0,00%	0,00	4,75	4,63	4,63	4,80	36K	37
23/10/2025	0,64%	0,03	4,75	4,74	4,58	4,77	75K	55
22/10/2025	4,66%	0,21	4,72	4,52	4,50	4,72	77K	49
21/10/2025	-2,17%	-0,10	4,51	4,71	4,50	4,74	98K	82
20/10/2025	1,99%	0,09	4,61	4,52	4,52	4,77	99K	31
17/10/2025	-1,95%	-0,09	4,52	4,62	4,48	4,65	75K	79
16/10/2025	-2,33%	-0,11	4,61	4,61	4,51	4,68	18K	23
15/10/2025	1,07%	0,05	4,72	4,67	4,67	4,76	37K	23
14/10/2025	-1,89%	-0,09	4,67	4,75	4,62	4,75	59K	21
13/10/2025	1,71%	0,08	4,76	4,70	4,64	4,80	26K	28
10/10/2025	-0,43%	-0,02	4,68	4,70	4,68	4,70	9K	13
09/10/2025	0,86%	0,04	4,70	4,70	4,67	4,73	39K	25
08/10/2025	0,00%	0,00	4,66	4,80	4,66	4,80	46K	33
07/10/2025	-0,64%	-0,03	4,66	4,69	4,66	4,80	84K	44
06/10/2025	-0,42%	-0,02	4,69	4,69	4,69	4,80	47K	21
03/10/2025	-0,21%	-0,01	4,71	4,71	4,70	4,80	37K	24
02/10/2025	1,51%	0,07	4,72	4,62	4,62	4,74	114K	43
01/10/2025	-0,85%	-0,04	4,65	4,65	4,64	4,70	49K	44
30/09/2025	0,00%	0,00	4,69	4,74	4,69	4,74	50K	35
29/09/2025	-0,21%	-0,01	4,69	4,83	4,64	4,85	49K	38
26/09/2025	0,21%	0,01	4,70	4,74	4,66	4,80	90K	33
25/09/2025	-1,26%	-0,06	4,69	4,77	4,58	4,77	232K	103
24/09/2025	-3,65%	-0,18	4,75	4,88	4,75	4,91	350K	93
23/09/2025	0,41%	0,02	4,93	4,91	4,89	4,95	54K	39
22/09/2025	0,61%	0,03	4,91	4,89	4,89	4,96	66K	25
19/09/2025	-0,41%	-0,02	4,88	4,95	4,88	4,95	22K	23
18/09/2025	0,20%	0,01	4,90	4,84	4,84	4,97	59K	37
17/09/2025	0,20%	0,01	4,89	4,96	4,86	4,97	41K	40
16/09/2025	0,62%	0,03	4,88	4,91	4,78	4,95	28K	27
15/09/2025	0,21%	0,01	4,85	4,96	4,80	4,96	7K	9
12/09/2025	1,89%	0,09	4,84	4,70	4,68	4,87	34K	31
11/09/2025	-3,06%	-0,15	4,75	4,80	4,66	4,95	78K	59
10/09/2025	1,66%	0,08	4,90	4,82	4,72	4,95	47K	29
09/09/2025	1,26%	0,06	4,82	4,77	4,66	4,88	20K	28
08/09/2025	-4,99%	-0,25	4,76	4,99	4,63	5,00	88K	93
05/09/2025	0,40%	0,02	5,01	5,02	4,90	5,03	169K	93
04/09/2025	2,04%	0,10	4,99	4,85	4,85	5,02	157K	83
03/09/2025	4,94%	0,23	4,89	4,73	4,66	4,98	189K	93
02/09/2025	2,64%	0,12	4,66	4,59	4,54	4,73	37K	37
01/09/2025	-1,52%	-0,07	4,54	4,67	4,52	4,67	76K	39
29/08/2025	1,32%	0,06	4,61	4,56	4,56	4,63	21K	25
28/08/2025	1,34%	0,06	4,55	4,53	4,53	4,58	35K	22
27/08/2025	-2,60%	-0,12	4,49	4,60	4,38	4,60	84K	48
26/08/2025	0,66%	0,03	4,61	4,60	4,57	4,63	11K	8
25/08/2025	0,66%	0,03	4,58	4,55	4,48	4,58	28K	23
22/08/2025	2,02%	0,09	4,55	4,46	4,45	4,60	56K	44
21/08/2025	0,68%	0,03	4,46	4,45	4,40	4,51	44K	27
20/08/2025	-2,42%	-0,11	4,43	4,53	4,43	4,70	30K	31
19/08/2025	0,22%	0,01	4,54	4,47	4,44	4,79	44K	30
18/08/2025	0,67%	0,03	4,53	4,50	4,50	4,57	29K	24
15/08/2025	1,58%	0,07	4,50	4,48	4,44	4,74	46K	37
14/08/2025	-1,56%	-0,07	4,43	4,50	4,43	4,50	50K	27
13/08/2025	-2,17%	-0,10	4,50	4,72	4,47	4,73	123K	76
12/08/2025	-2,75%	-0,13	4,60	4,77	4,60	4,81	51K	39
11/08/2025	1,28%	0,06	4,73	4,68	4,68	4,77	30K	17
08/08/2025	6,14%	0,27	4,67	4,40	4,40	4,81	248K	232
07/08/2025	-1,79%	-0,08	4,40	4,47	4,40	4,47	85K	43
06/08/2025	0,67%	0,03	4,48	4,40	4,40	4,48	111K	61
05/08/2025	-0,67%	-0,03	4,45	4,48	4,40	4,48	61K	49
04/08/2025	1,82%	0,08	4,48	4,43	4,34	4,48	114K	76
01/08/2025	1,62%	0,07	4,40	4,40	4,29	4,44	59K	81
31/07/2025	-0,46%	-0,02	4,33	4,39	4,29	4,50	79K	73
30/07/2025	3,82%	0,16	4,35	4,24	4,21	4,40	74K	93
29/07/2025	0,48%	0,02	4,19	4,20	4,18	4,26	156K	123
28/07/2025	2,21%	0,09	4,17	4,10	4,10	4,18	62K	45
25/07/2025	-0,97%	-0,04	4,08	4,10	4,06	4,10	140K	81
24/07/2025	-0,72%	-0,03	4,12	4,15	4,09	4,22	48K	43
23/07/2025	0,00%	0,00	4,15	4,15	4,05	4,15	159K	142
22/07/2025	-0,95%	-0,04	4,15	4,22	4,10	4,22	104K	50
21/07/2025	0,48%	0,02	4,19	4,23	4,11	4,23	61K	45
18/07/2025	-0,24%	-0,01	4,17	4,20	4,15	4,24	34K	31
17/07/2025	0,72%	0,03	4,18	4,15	4,13	4,20	98K	50
16/07/2025	3,23%	0,13	4,15	4,00	4,00	4,15	135K	76
15/07/2025	-1,95%	-0,08	4,02	4,07	3,96	4,20	466K	262
14/07/2025	-2,38%	-0,10	4,10	4,23	4,02	4,32	857K	317
11/07/2025	-3,23%	-0,14	4,20	4,34	4,18	4,37	290K	154
10/07/2025	-1,59%	-0,07	4,34	4,40	4,29	4,41	156K	74
09/07/2025	0,00%	0,00	4,41	4,45	4,40	4,45	28K	26
08/07/2025	0,00%	0,00	4,41	4,36	4,36	4,49	96K	52
07/07/2025	-4,13%	-0,19	4,41	4,53	4,40	4,54	366K	178
04/07/2025	1,55%	0,07	4,60	4,59	4,51	4,62	132K	61
03/07/2025	-3,41%	-0,16	4,53	4,72	4,50	4,73	716K	272
02/07/2025	-6,01%	-0,30	4,69	4,90	4,69	4,90	504K	175
01/07/2025	-1,19%	-0,06	4,99	4,99	4,88	4,99	61K	35
27/06/2025	1,20%	0,06	5,05	5,05	4,96	5,07	41K	32
26/06/2025	1,22%	0,06	4,99	4,95	4,88	5,00	58K	57
25/06/2025	1,44%	0,07	4,93	4,86	4,86	4,98	52K	27
24/06/2025	0,83%	0,04	4,86	4,83	4,83	4,96	32K	43
23/06/2025	1,47%	0,07	4,82	4,72	4,71	4,99	47K	43
20/06/2025	-1,25%	-0,06	4,75	4,90	4,75	4,95	29K	43
18/06/2025	-1,43%	-0,07	4,81	4,88	4,81	4,89	28K	36
17/06/2025	1,24%	0,06	4,88	5,00	4,84	5,00	13K	26
16/06/2025	-2,63%	-0,13	4,82	5,00	4,82	5,00	43K	58
13/06/2025	-4,44%	-0,23	4,95	5,05	4,90	5,08	200K	56
12/06/2025	1,97%	0,10	5,18	5,09	5,08	5,18	213K	74
11/06/2025	1,60%	0,08	5,08	5,05	5,00	5,10	160K	51
10/06/2025	1,01%	0,05	5,00	5,00	4,95	5,07	90K	45
09/06/2025	0,81%	0,04	4,95	4,99	4,85	4,99	34K	25
06/06/2025	1,03%	0,05	4,91	5,00	4,78	5,10	146K	48
05/06/2025	0,00%	0,00	4,86	4,81	4,81	5,01	62K	32
04/06/2025	-2,41%	-0,12	4,86	4,98	4,76	4,98	167K	19
03/06/2025	2,89%	0,14	4,98	4,75	4,73	5,01	135K	41
02/06/2025	-0,82%	-0,04	4,84	4,89	4,73	4,89	15K	18
30/05/2025	0,00%	0,00	4,88	4,86	4,81	4,89	8K	15
29/05/2025	-	-	4,88	4,90	4,81	4,90	10K	14

Date,Open,High,Low,Close,Volume
05-Dec-25,4.77,4.77,4.68,4.68,38713
04-Dec-25,4.73,4.80,4.72,4.72,39454
03-Dec-25,4.69,4.75,4.68,4.72,19814
02-Dec-25,4.75,4.75,4.66,4.73,18850
01-Dec-25,4.78,4.79,4.65,4.67,60022
28-Nov-25,4.77,4.78,4.69,4.72,71446
27-Nov-25,4.77,4.78,4.65,4.77,49737
26-Nov-25,4.74,4.77,4.68,4.77,24113
25-Nov-25,4.70,4.77,4.65,4.75,29189
24-Nov-25,4.60,4.68,4.58,4.60,47064
21-Nov-25,4.64,4.67,4.57,4.57,33235
19-Nov-25,4.60,4.69,4.57,4.64,44843
18-Nov-25,4.67,4.75,4.53,4.60,173076
17-Nov-25,4.75,4.83,4.56,4.65,60335
14-Nov-25,4.72,4.78,4.61,4.61,66702
13-Nov-25,4.75,4.78,4.69,4.72,20483
12-Nov-25,4.69,4.76,4.68,4.72,11297
11-Nov-25,4.66,4.78,4.66,4.69,24079
10-Nov-25,4.65,4.76,4.64,4.64,38405
07-Nov-25,4.68,4.84,4.60,4.70,150434
06-Nov-25,4.85,4.86,4.70,4.70,41354
05-Nov-25,4.75,5.00,4.68,4.86,119236
04-Nov-25,4.85,4.85,4.70,4.70,56187
03-Nov-25,4.75,4.89,4.68,4.68,78155
31-Oct-25,4.85,4.85,4.75,4.75,65427
30-Oct-25,4.83,4.85,4.73,4.85,14955
29-Oct-25,4.75,4.79,4.71,4.73,32732
28-Oct-25,4.82,4.90,4.70,4.70,49487
27-Oct-25,4.73,4.95,4.61,4.88,59132
24-Oct-25,4.63,4.80,4.63,4.75,35722
23-Oct-25,4.74,4.77,4.58,4.75,74565
22-Oct-25,4.52,4.72,4.50,4.72,76743
21-Oct-25,4.71,4.74,4.50,4.51,98065
20-Oct-25,4.52,4.77,4.52,4.61,99004
17-Oct-25,4.62,4.65,4.48,4.52,75001
16-Oct-25,4.61,4.68,4.51,4.61,18489
15-Oct-25,4.67,4.76,4.67,4.72,36921
14-Oct-25,4.75,4.75,4.62,4.67,59204
13-Oct-25,4.70,4.80,4.64,4.76,26297
10-Oct-25,4.70,4.70,4.68,4.68,9384
09-Oct-25,4.70,4.73,4.67,4.70,39474
08-Oct-25,4.80,4.80,4.66,4.66,46387
07-Oct-25,4.69,4.80,4.66,4.66,83946
06-Oct-25,4.69,4.80,4.69,4.69,47376
03-Oct-25,4.71,4.80,4.70,4.71,37435
02-Oct-25,4.62,4.74,4.62,4.72,113726
01-Oct-25,4.65,4.70,4.64,4.65,48987
30-Sep-25,4.74,4.74,4.69,4.69,50333
29-Sep-25,4.83,4.85,4.64,4.69,48664
26-Sep-25,4.74,4.80,4.66,4.70,89764
25-Sep-25,4.77,4.77,4.58,4.69,232111
24-Sep-25,4.88,4.91,4.75,4.75,350490
23-Sep-25,4.91,4.95,4.89,4.93,53972
22-Sep-25,4.89,4.96,4.89,4.91,66211
19-Sep-25,4.95,4.95,4.88,4.88,22096
18-Sep-25,4.84,4.97,4.84,4.90,59004
17-Sep-25,4.96,4.97,4.86,4.89,41435
16-Sep-25,4.91,4.95,4.78,4.88,28029
15-Sep-25,4.96,4.96,4.80,4.85,6834
12-Sep-25,4.70,4.87,4.68,4.84,34451
11-Sep-25,4.80,4.95,4.66,4.75,77787
10-Sep-25,4.82,4.95,4.72,4.90,47455
09-Sep-25,4.77,4.88,4.66,4.82,20057
08-Sep-25,4.99,5.00,4.63,4.76,87633
05-Sep-25,5.02,5.03,4.90,5.01,169179
04-Sep-25,4.85,5.02,4.85,4.99,156772
03-Sep-25,4.73,4.98,4.66,4.89,189069
02-Sep-25,4.59,4.73,4.54,4.66,37377
01-Sep-25,4.67,4.67,4.52,4.54,76204
29-Aug-25,4.56,4.63,4.56,4.61,21126
28-Aug-25,4.53,4.58,4.53,4.55,35164
27-Aug-25,4.60,4.60,4.38,4.49,83869
26-Aug-25,4.60,4.63,4.57,4.61,10604
25-Aug-25,4.55,4.58,4.48,4.58,28480
22-Aug-25,4.46,4.60,4.45,4.55,56123
21-Aug-25,4.45,4.51,4.40,4.46,43784
20-Aug-25,4.53,4.70,4.43,4.43,30072
19-Aug-25,4.47,4.79,4.44,4.54,43801
18-Aug-25,4.50,4.57,4.50,4.53,29420
15-Aug-25,4.48,4.74,4.44,4.50,46008
14-Aug-25,4.50,4.50,4.43,4.43,49576
13-Aug-25,4.72,4.73,4.47,4.50,123223
12-Aug-25,4.77,4.81,4.60,4.60,51371
11-Aug-25,4.68,4.77,4.68,4.73,29703
08-Aug-25,4.40,4.81,4.40,4.67,247730
07-Aug-25,4.47,4.47,4.40,4.40,84627
06-Aug-25,4.40,4.48,4.40,4.48,111271
05-Aug-25,4.48,4.48,4.40,4.45,61322
04-Aug-25,4.43,4.48,4.34,4.48,113850
01-Aug-25,4.40,4.44,4.29,4.40,59356
31-Jul-25,4.39,4.50,4.29,4.33,78943
30-Jul-25,4.24,4.40,4.21,4.35,74270
29-Jul-25,4.20,4.26,4.18,4.19,155550
28-Jul-25,4.10,4.18,4.10,4.17,62442
25-Jul-25,4.10,4.10,4.06,4.08,140045
24-Jul-25,4.15,4.22,4.09,4.12,48084
23-Jul-25,4.15,4.15,4.05,4.15,159482
22-Jul-25,4.22,4.22,4.10,4.15,103960
21-Jul-25,4.23,4.23,4.11,4.19,61308
18-Jul-25,4.20,4.24,4.15,4.17,33968
17-Jul-25,4.15,4.20,4.13,4.18,98270
16-Jul-25,4.00,4.15,4.00,4.15,134900
15-Jul-25,4.07,4.20,3.96,4.02,466474
14-Jul-25,4.23,4.32,4.02,4.10,856840
11-Jul-25,4.34,4.37,4.18,4.20,290351
10-Jul-25,4.40,4.41,4.29,4.34,155944
09-Jul-25,4.45,4.45,4.40,4.41,27844
08-Jul-25,4.36,4.49,4.36,4.41,95629
07-Jul-25,4.53,4.54,4.40,4.41,365730
04-Jul-25,4.59,4.62,4.51,4.60,131865
03-Jul-25,4.72,4.73,4.50,4.53,716006
02-Jul-25,4.90,4.90,4.69,4.69,504113
01-Jul-25,4.99,4.99,4.88,4.99,61342
27-Jun-25,5.05,5.07,4.96,5.05,41220
26-Jun-25,4.95,5.00,4.88,4.99,57585
25-Jun-25,4.86,4.98,4.86,4.93,51699
24-Jun-25,4.83,4.96,4.83,4.86,32265
23-Jun-25,4.72,4.99,4.71,4.82,46674
20-Jun-25,4.90,4.95,4.75,4.75,29372
18-Jun-25,4.88,4.89,4.81,4.81,28086
17-Jun-25,5.00,5.00,4.84,4.88,13172
16-Jun-25,5.00,5.00,4.82,4.82,42755
13-Jun-25,5.05,5.08,4.90,4.95,200106
12-Jun-25,5.09,5.18,5.08,5.18,213250
11-Jun-25,5.05,5.10,5.00,5.08,160096
10-Jun-25,5.00,5.07,4.95,5.00,89999
09-Jun-25,4.99,4.99,4.85,4.95,33549
06-Jun-25,5.00,5.10,4.78,4.91,146457
05-Jun-25,4.81,5.01,4.81,4.86,61945
04-Jun-25,4.98,4.98,4.76,4.86,167176
03-Jun-25,4.75,5.01,4.73,4.98,134946
02-Jun-25,4.89,4.89,4.73,4.84,14820
30-May-25,4.86,4.89,4.81,4.88,8267
29-May-25,4.90,4.90,4.81,4.88,9739

*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