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
20/03/2026	-1,12%	-0,05	4,40	4,45	4,40	4,52	69K	55
19/03/2026	-1,77%	-0,08	4,45	4,53	4,45	4,55	49K	32
18/03/2026	-0,44%	-0,02	4,53	4,57	4,48	4,58	76K	26
17/03/2026	1,11%	0,05	4,55	4,57	4,50	4,57	263K	31
16/03/2026	-0,22%	-0,01	4,50	4,50	4,50	4,60	67K	45
13/03/2026	-0,66%	-0,03	4,51	4,57	4,42	4,65	50K	48
12/03/2026	-0,44%	-0,02	4,54	4,56	4,54	4,62	537K	64

11/03/2026	0,00%	0,00	4,56	4,63	4,55	4,69	50K	33
10/03/2026	-0,22%	-0,01	4,56	4,53	4,53	4,62	61K	38
09/03/2026	-0,87%	-0,04	4,57	4,60	4,48	4,61	80K	79
06/03/2026	-0,43%	-0,02	4,61	4,68	4,61	4,69	25K	28
05/03/2026	-0,64%	-0,03	4,63	4,69	4,63	4,75	33K	21
04/03/2026	-0,43%	-0,02	4,66	4,65	4,65	4,71	37K	32
03/03/2026	-1,06%	-0,05	4,68	4,73	4,60	4,75	72K	64
02/03/2026	0,21%	0,01	4,73	4,71	4,60	4,74	50K	45
27/02/2026	-1,67%	-0,08	4,72	4,80	4,70	4,80	25K	31
26/02/2026	1,91%	0,09	4,80	4,79	4,71	4,80	38K	30
25/02/2026	-1,46%	-0,07	4,71	4,73	4,70	4,86	89K	58
24/02/2026	0,63%	0,03	4,78	4,85	4,71	4,87	23K	18
23/02/2026	-1,45%	-0,07	4,75	4,77	4,70	4,85	31K	24
20/02/2026	1,69%	0,08	4,82	4,85	4,68	4,89	110K	47
19/02/2026	1,72%	0,08	4,74	4,66	4,66	4,94	56K	66
18/02/2026	-0,21%	-0,01	4,66	4,64	4,64	4,71	18K	18
13/02/2026	1,08%	0,05	4,67	4,64	4,63	4,69	57K	30
12/02/2026	-0,43%	-0,02	4,62	4,64	4,62	4,73	40K	33
11/02/2026	-1,28%	-0,06	4,64	4,70	4,63	4,71	33K	36
10/02/2026	0,86%	0,04	4,70	4,66	4,63	4,70	35K	21
09/02/2026	0,65%	0,03	4,66	4,65	4,62	4,72	32K	42
06/02/2026	-1,28%	-0,06	4,63	4,72	4,63	4,73	14K	18
05/02/2026	1,52%	0,07	4,69	4,62	4,62	4,69	20K	21
04/02/2026	-1,28%	-0,06	4,62	4,70	4,61	4,70	35K	31
03/02/2026	-1,47%	-0,07	4,68	4,69	4,68	4,79	37K	33
02/02/2026	0,64%	0,03	4,75	4,75	4,68	4,75	19K	28
30/01/2026	0,85%	0,04	4,72	4,68	4,67	4,74	15K	16
29/01/2026	0,00%	0,00	4,68	4,68	4,64	4,75	35K	25
28/01/2026	0,00%	0,00	4,68	4,64	4,63	4,68	32K	28
27/01/2026	0,00%	0,00	4,68	4,59	4,58	4,69	19K	27
26/01/2026	0,65%	0,03	4,68	4,61	4,61	4,70	18K	25
23/01/2026	0,87%	0,04	4,65	4,61	4,60	4,65	28K	28
22/01/2026	0,22%	0,01	4,61	4,57	4,57	4,63	49K	29
21/01/2026	0,66%	0,03	4,60	4,64	4,57	4,64	23K	19
20/01/2026	0,00%	0,00	4,57	4,59	4,56	4,60	15K	17
19/01/2026	0,44%	0,02	4,57	4,53	4,52	4,75	23K	29
16/01/2026	-0,44%	-0,02	4,55	4,59	4,55	4,60	38K	34
15/01/2026	-0,44%	-0,02	4,57	4,58	4,55	4,60	34K	39
14/01/2026	-0,43%	-0,02	4,59	4,60	4,58	4,61	112K	32
13/01/2026	0,00%	0,00	4,61	4,61	4,58	4,66	46K	31
12/01/2026	-1,50%	-0,07	4,61	4,70	4,61	4,75	34K	31
09/01/2026	0,86%	0,04	4,68	4,63	4,62	4,68	15K	14
08/01/2026	0,22%	0,01	4,64	4,61	4,61	4,68	14K	19
07/01/2026	0,43%	0,02	4,63	4,61	4,61	4,67	10K	14
06/01/2026	-0,22%	-0,01	4,61	4,62	4,61	4,67	14K	20
05/01/2026	-0,65%	-0,03	4,62	4,69	4,61	4,69	34K	48
02/01/2026	0,00%	0,00	4,65	4,59	4,56	4,75	46K	36
30/12/2025	-1,48%	-0,07	4,65	4,69	4,64	4,75	35K	37
29/12/2025	0,64%	0,03	4,72	4,69	4,60	4,73	22K	32
26/12/2025	0,21%	0,01	4,69	4,66	4,63	4,70	21K	31
23/12/2025	0,43%	0,02	4,68	4,66	4,65	4,71	34K	33
22/12/2025	-0,64%	-0,03	4,66	4,69	4,63	4,70	15K	14
19/12/2025	1,30%	0,06	4,69	4,64	4,64	4,91	26K	21
18/12/2025	1,54%	0,07	4,63	4,59	4,59	4,64	18K	20
17/12/2025	-0,87%	-0,04	4,56	4,55	4,49	4,60	23K	27
16/12/2025	-0,22%	-0,01	4,60	4,58	4,53	4,66	93K	58
15/12/2025	-0,65%	-0,03	4,61	4,69	4,61	4,70	84K	62
12/12/2025	0,65%	0,03	4,64	4,69	4,60	4,69	27K	34
11/12/2025	0,22%	0,01	4,61	4,67	4,60	4,75	94K	45
10/12/2025	0,00%	0,00	4,60	4,59	4,56	4,77	28K	39
09/12/2025	-0,22%	-0,01	4,60	4,61	4,59	4,70	21K	23
08/12/2025	-1,50%	-0,07	4,61	4,66	4,46	4,76	178K	98
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	-	-	5,01	5,02	4,90	5,03	169K	93

Date,Open,High,Low,Close,Volume
20-Mar-26,4.45,4.52,4.40,4.40,69114
19-Mar-26,4.53,4.55,4.45,4.45,48874
18-Mar-26,4.57,4.58,4.48,4.53,75765
17-Mar-26,4.57,4.57,4.50,4.55,263245
16-Mar-26,4.50,4.60,4.50,4.50,66660
13-Mar-26,4.57,4.65,4.42,4.51,49775
12-Mar-26,4.56,4.62,4.54,4.54,536568
11-Mar-26,4.63,4.69,4.55,4.56,50379
10-Mar-26,4.53,4.62,4.53,4.56,61212
09-Mar-26,4.60,4.61,4.48,4.57,79802
06-Mar-26,4.68,4.69,4.61,4.61,25077
05-Mar-26,4.69,4.75,4.63,4.63,33277
04-Mar-26,4.65,4.71,4.65,4.66,37311
03-Mar-26,4.73,4.75,4.60,4.68,71617
02-Mar-26,4.71,4.74,4.60,4.73,50352
27-Feb-26,4.80,4.80,4.70,4.72,25163
26-Feb-26,4.79,4.80,4.71,4.80,37697
25-Feb-26,4.73,4.86,4.70,4.71,89384
24-Feb-26,4.85,4.87,4.71,4.78,22884
23-Feb-26,4.77,4.85,4.70,4.75,30710
20-Feb-26,4.85,4.89,4.68,4.82,110262
19-Feb-26,4.66,4.94,4.66,4.74,56317
18-Feb-26,4.64,4.71,4.64,4.66,18259
13-Feb-26,4.64,4.69,4.63,4.67,56959
12-Feb-26,4.64,4.73,4.62,4.62,39637
11-Feb-26,4.70,4.71,4.63,4.64,32650
10-Feb-26,4.66,4.70,4.63,4.70,34986
09-Feb-26,4.65,4.72,4.62,4.66,31620
06-Feb-26,4.72,4.73,4.63,4.63,14498
05-Feb-26,4.62,4.69,4.62,4.69,19535
04-Feb-26,4.70,4.70,4.61,4.62,34565
03-Feb-26,4.69,4.79,4.68,4.68,36724
02-Feb-26,4.75,4.75,4.68,4.75,18942
30-Jan-26,4.68,4.74,4.67,4.72,14534
29-Jan-26,4.68,4.75,4.64,4.68,34985
28-Jan-26,4.64,4.68,4.63,4.68,32116
27-Jan-26,4.59,4.69,4.58,4.68,19053
26-Jan-26,4.61,4.70,4.61,4.68,18151
23-Jan-26,4.61,4.65,4.60,4.65,27687
22-Jan-26,4.57,4.63,4.57,4.61,49100
21-Jan-26,4.64,4.64,4.57,4.60,23451
20-Jan-26,4.59,4.60,4.56,4.57,14640
19-Jan-26,4.53,4.75,4.52,4.57,22909
16-Jan-26,4.59,4.60,4.55,4.55,37505
15-Jan-26,4.58,4.60,4.55,4.57,33850
14-Jan-26,4.60,4.61,4.58,4.59,111971
13-Jan-26,4.61,4.66,4.58,4.61,46112
12-Jan-26,4.70,4.75,4.61,4.61,33968
09-Jan-26,4.63,4.68,4.62,4.68,14848
08-Jan-26,4.61,4.68,4.61,4.64,13965
07-Jan-26,4.61,4.67,4.61,4.63,10193
06-Jan-26,4.62,4.67,4.61,4.61,14351
05-Jan-26,4.69,4.69,4.61,4.62,33866
02-Jan-26,4.59,4.75,4.56,4.65,45936
30-Dec-25,4.69,4.75,4.64,4.65,35020
29-Dec-25,4.69,4.73,4.60,4.72,21864
26-Dec-25,4.66,4.70,4.63,4.69,20599
23-Dec-25,4.66,4.71,4.65,4.68,33643
22-Dec-25,4.69,4.70,4.63,4.66,15431
19-Dec-25,4.64,4.91,4.64,4.69,25527
18-Dec-25,4.59,4.64,4.59,4.63,17547
17-Dec-25,4.55,4.60,4.49,4.56,23186
16-Dec-25,4.58,4.66,4.53,4.60,92509
15-Dec-25,4.69,4.70,4.61,4.61,84460
12-Dec-25,4.69,4.69,4.60,4.64,26517
11-Dec-25,4.67,4.75,4.60,4.61,94327
10-Dec-25,4.59,4.77,4.56,4.60,27727
09-Dec-25,4.61,4.70,4.59,4.60,21265
08-Dec-25,4.66,4.76,4.46,4.61,178198
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

*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