Cotação atual, histórico e gráfico do papel: WLMM4

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 WLMM4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/12/2025	-0,05%	-0,01	20,35	20,35	20,35	20,35	2K	1
11/12/2025	0,00%	0,00	20,36	19,76	19,76	20,36	4K	2
10/12/2025	0,49%	0,10	20,36	20,29	20,29	20,36	4K	2
08/12/2025	2,22%	0,44	20,26	20,34	20,13	20,34	24K	11
05/12/2025	-2,32%	-0,47	19,82	20,30	19,82	20,30	12K	4
04/12/2025	1,45%	0,29	20,29	20,29	20,05	20,29	18K	8
03/12/2025	0,70%	0,14	20,00	20,46	19,57	20,46	26K	12

02/12/2025	-1,93%	-0,39	19,86	20,56	19,73	20,56	48K	14
01/12/2025	1,30%	0,26	20,25	20,12	20,09	20,25	24K	10
28/11/2025	-0,74%	-0,15	19,99	20,19	19,61	20,22	28K	13
27/11/2025	-0,69%	-0,14	20,14	20,15	20,14	20,15	4K	2
26/11/2025	0,95%	0,19	20,28	20,17	20,17	20,28	16K	7
25/11/2025	-1,03%	-0,21	20,09	19,63	19,63	20,09	6K	3
24/11/2025	1,50%	0,30	20,30	20,30	20,30	20,30	2K	1
21/11/2025	-0,25%	-0,05	20,00	20,19	20,00	20,19	12K	2
19/11/2025	0,91%	0,18	20,05	20,39	20,05	20,39	14K	6
18/11/2025	5,80%	1,09	19,87	19,25	19,25	19,97	47K	19
17/11/2025	2,62%	0,48	18,78	18,32	18,32	19,00	54K	22
14/11/2025	-0,16%	-0,03	18,30	18,30	18,30	18,30	9K	2
13/11/2025	2,80%	0,50	18,33	17,89	17,89	18,33	31K	12
12/11/2025	-0,22%	-0,04	17,83	17,87	17,80	18,09	71K	15
11/11/2025	-1,00%	-0,18	17,87	18,42	17,87	18,42	20K	9
10/11/2025	0,28%	0,05	18,05	17,77	17,76	18,05	37K	10
07/11/2025	-1,32%	-0,24	18,00	18,24	18,00	18,24	5K	3
06/11/2025	-0,65%	-0,12	18,24	18,10	18,00	18,39	52K	17
05/11/2025	1,89%	0,34	18,36	18,50	18,10	18,64	62K	25
04/11/2025	-6,05%	-1,16	18,02	19,01	18,02	19,16	157K	36
03/11/2025	1,21%	0,23	19,18	19,29	19,00	19,29	42K	9
31/10/2025	-0,26%	-0,05	18,95	19,20	18,95	19,20	65K	24
30/10/2025	-0,58%	-0,11	19,00	19,30	18,92	19,30	70K	23
29/10/2025	-0,98%	-0,19	19,11	19,44	18,96	19,44	93K	20
28/10/2025	-0,57%	-0,11	19,30	19,77	19,00	19,77	86K	18
27/10/2025	-0,15%	-0,03	19,41	19,98	19,41	19,99	57K	17
24/10/2025	-0,82%	-0,16	19,44	19,79	19,44	19,90	93K	23
23/10/2025	-1,46%	-0,29	19,60	19,85	19,60	19,98	10K	4
22/10/2025	3,06%	0,59	19,89	19,59	19,10	19,89	58K	13
21/10/2025	0,00%	0,00	19,30	18,84	18,84	19,30	13K	6
20/10/2025	0,68%	0,13	19,30	19,49	19,00	19,49	104K	21
17/10/2025	-3,43%	-0,68	19,17	19,35	19,17	19,79	126K	29
15/10/2025	0,66%	0,13	19,85	19,97	19,54	19,97	14K	7
14/10/2025	-2,13%	-0,43	19,72	19,31	19,16	20,12	55K	25
07/10/2025	0,75%	0,15	20,15	20,24	20,14	20,24	12K	5
06/10/2025	-1,19%	-0,24	20,00	19,84	19,80	20,13	82K	16
02/10/2025	1,20%	0,24	20,24	20,49	19,70	20,49	58K	11
01/10/2025	-1,43%	-0,29	20,00	20,49	20,00	20,49	8K	2
30/09/2025	-0,49%	-0,10	20,29	20,04	20,00	20,29	32K	12
29/09/2025	-0,97%	-0,20	20,39	20,24	19,94	20,39	44K	20
25/09/2025	1,08%	0,22	20,59	20,59	20,59	20,59	2K	1
24/09/2025	1,85%	0,37	20,37	20,37	20,37	20,37	2K	1
23/09/2025	-0,05%	-0,01	20,00	20,40	19,71	20,45	96K	25
22/09/2025	-1,91%	-0,39	20,01	20,38	20,01	20,40	28K	10
19/09/2025	-2,16%	-0,45	20,40	20,43	20,40	20,70	20K	6
17/09/2025	-0,67%	-0,14	20,85	19,97	19,97	20,90	27K	8
16/09/2025	-0,05%	-0,01	20,99	20,85	20,85	20,99	4K	2
15/09/2025	-0,10%	-0,02	21,00	21,10	19,82	21,10	41K	10
12/09/2025	-0,38%	-0,08	21,02	19,70	19,70	21,02	4K	2
11/09/2025	0,00%	0,00	21,10	20,92	20,92	21,10	70K	6
10/09/2025	-1,40%	-0,30	21,10	21,50	20,10	21,50	165K	13
09/09/2025	0,09%	0,02	21,40	21,21	21,00	21,74	327K	32
08/09/2025	1,81%	0,38	21,38	21,30	21,30	21,39	34K	10
05/09/2025	-0,90%	-0,19	21,00	21,50	21,00	21,50	49K	9
04/09/2025	-0,42%	-0,09	21,19	21,15	21,00	21,20	78K	7
03/09/2025	-0,05%	-0,01	21,28	21,29	21,28	21,29	59K	8
02/09/2025	0,95%	0,20	21,29	21,30	21,29	21,30	46K	7
01/09/2025	0,38%	0,08	21,09	21,11	20,95	21,35	195K	29
29/08/2025	0,05%	0,01	21,01	21,49	21,01	21,49	11K	5
28/08/2025	-1,87%	-0,40	21,00	21,39	21,00	21,47	89K	21
27/08/2025	1,04%	0,22	21,40	21,18	21,18	21,40	49K	7
26/08/2025	0,38%	0,08	21,18	21,09	21,09	21,19	34K	9
25/08/2025	-0,42%	-0,09	21,10	21,21	20,21	21,21	25K	9
22/08/2025	1,15%	0,24	21,19	20,99	20,13	21,39	71K	22
21/08/2025	-0,24%	-0,05	20,95	21,00	20,95	21,00	4K	2
20/08/2025	0,00%	0,00	21,00	21,29	21,00	21,29	32K	4
18/08/2025	1,94%	0,40	21,00	20,75	20,74	21,00	27K	7
15/08/2025	1,03%	0,21	20,60	19,80	19,80	20,60	54K	6
14/08/2025	0,00%	0,00	20,39	20,39	20,39	20,39	6K	3
12/08/2025	-0,78%	-0,16	20,39	20,20	20,00	20,89	92K	15
08/08/2025	0,00%	0,00	20,55	20,50	20,50	20,55	29K	2
07/08/2025	-3,34%	-0,71	20,55	20,50	20,50	20,55	12K	2
06/08/2025	1,38%	0,29	21,26	20,97	20,97	21,26	4K	2
04/08/2025	-1,55%	-0,33	20,97	21,60	20,00	21,60	90K	17
01/08/2025	-3,62%	-0,80	21,30	22,08	21,30	22,10	26K	7
31/07/2025	1,14%	0,25	22,10	21,99	21,97	22,16	40K	10
30/07/2025	0,14%	0,03	21,85	21,98	21,85	21,98	9K	4
29/07/2025	-5,09%	-1,17	21,82	22,01	21,82	22,84	176K	35
28/07/2025	1,73%	0,39	22,99	22,99	22,99	22,99	2K	1
25/07/2025	-2,92%	-0,68	22,60	23,38	22,23	23,38	60K	15
23/07/2025	1,88%	0,43	23,28	23,28	23,28	23,28	2K	1
22/07/2025	1,56%	0,35	22,85	23,24	22,85	23,29	28K	4
21/07/2025	0,63%	0,14	22,50	22,00	22,00	22,50	16K	3
18/07/2025	-2,14%	-0,49	22,36	22,51	22,36	22,51	45K	10
17/07/2025	-2,10%	-0,49	22,85	23,11	22,85	23,69	127K	29
16/07/2025	-0,43%	-0,10	23,34	23,01	22,90	23,34	54K	12
14/07/2025	1,65%	0,38	23,44	23,44	23,44	23,44	2K	1
11/07/2025	-2,58%	-0,61	23,06	23,21	22,90	23,49	113K	11
10/07/2025	-0,08%	-0,02	23,67	23,68	23,30	23,68	23K	10
09/07/2025	-1,33%	-0,32	23,69	24,50	23,68	24,64	43K	17
08/07/2025	-2,56%	-0,63	24,01	24,88	24,01	24,88	114K	29
07/07/2025	0,57%	0,14	24,64	24,88	24,50	24,90	49K	17
04/07/2025	-4,60%	-1,18	24,50	25,65	24,10	25,89	79K	21
03/07/2025	-0,04%	-0,01	25,68	25,68	25,68	25,68	3K	1
02/07/2025	-0,77%	-0,20	25,69	25,69	25,69	25,69	3K	1
01/07/2025	5,12%	1,26	25,89	24,75	24,75	25,89	41K	8
27/06/2025	-2,96%	-0,75	24,63	25,38	24,63	25,38	30K	12
26/06/2025	-0,24%	-0,06	25,38	25,44	25,10	25,60	58K	17
25/06/2025	-1,17%	-0,30	25,44	25,14	25,10	25,73	33K	9
23/06/2025	-0,19%	-0,05	25,74	25,79	25,74	25,79	10K	3
20/06/2025	0,12%	0,03	25,79	25,76	25,00	25,79	56K	12
18/06/2025	-1,04%	-0,27	25,76	26,45	25,43	26,45	69K	18
17/06/2025	-2,14%	-0,57	26,03	26,36	26,00	26,99	104K	22
16/06/2025	-0,08%	-0,02	26,60	27,00	26,50	27,00	48K	15
13/06/2025	-3,20%	-0,88	26,62	27,50	26,62	27,59	60K	17
12/06/2025	-2,00%	-0,56	27,50	28,44	27,00	28,44	126K	32
11/06/2025	-1,16%	-0,33	28,06	28,06	28,06	28,06	3K	1
10/06/2025	1,39%	0,39	28,39	28,50	28,05	28,50	20K	7
09/06/2025	-2,30%	-0,66	28,00	28,76	28,00	28,76	85K	20
06/06/2025	-1,17%	-0,34	28,66	29,42	28,66	29,42	9K	2
05/06/2025	-2,03%	-0,60	29,00	29,79	28,81	29,79	29K	9
04/06/2025	-2,92%	-0,89	29,60	30,69	29,60	30,69	121K	32
03/06/2025	0,33%	0,10	30,49	30,49	30,49	30,49	3K	1
02/06/2025	1,33%	0,40	30,39	30,39	30,39	30,39	3K	1
30/05/2025	0,84%	0,25	29,99	29,81	29,20	30,47	78K	19
29/05/2025	1,74%	0,51	29,74	29,74	29,74	29,74	3K	1
28/05/2025	-1,25%	-0,37	29,23	29,31	29,15	29,31	53K	15
27/05/2025	-4,52%	-1,40	29,60	31,03	29,60	31,79	124K	29
26/05/2025	-5,86%	-1,93	31,00	31,00	31,00	31,00	3K	1
20/05/2025	2,11%	0,68	32,93	32,93	32,93	32,93	3K	1
19/05/2025	-2,09%	-0,69	32,25	31,63	31,63	32,25	26K	8
14/05/2025	0,00%	0,00	32,94	32,02	32,02	32,94	6K	2
09/05/2025	-0,12%	-0,04	32,94	31,05	31,05	32,99	19K	6
02/05/2025	-0,03%	-0,01	32,98	32,01	32,01	32,98	13K	4
30/04/2025	0,09%	0,03	32,99	31,05	31,05	32,99	36K	10
29/04/2025	0,00%	0,00	32,96	32,05	32,05	32,96	32K	8
28/04/2025	-	-	32,96	30,51	30,50	32,97	42K	13

Date,Open,High,Low,Close,Volume
12-Dec-25,20.35,20.35,20.35,20.35,2035
11-Dec-25,19.76,20.36,19.76,20.36,4012
10-Dec-25,20.29,20.36,20.29,20.36,4065
08-Dec-25,20.34,20.34,20.13,20.26,24317
05-Dec-25,20.30,20.30,19.82,19.82,12084
04-Dec-25,20.29,20.29,20.05,20.29,18169
03-Dec-25,20.46,20.46,19.57,20.00,25949
02-Dec-25,20.56,20.56,19.73,19.86,48238
01-Dec-25,20.12,20.25,20.09,20.25,24205
28-Nov-25,20.19,20.22,19.61,19.99,28096
27-Nov-25,20.15,20.15,20.14,20.14,4029
26-Nov-25,20.17,20.28,20.17,20.28,16197
25-Nov-25,19.63,20.09,19.63,20.09,5935
24-Nov-25,20.30,20.30,20.30,20.30,2030
21-Nov-25,20.19,20.19,20.00,20.00,12019
19-Nov-25,20.39,20.39,20.05,20.05,14154
18-Nov-25,19.25,19.97,19.25,19.87,47135
17-Nov-25,18.32,19.00,18.32,18.78,54461
14-Nov-25,18.30,18.30,18.30,18.30,9150
13-Nov-25,17.89,18.33,17.89,18.33,30896
12-Nov-25,17.87,18.09,17.80,17.83,71417
11-Nov-25,18.42,18.42,17.87,17.87,19825
10-Nov-25,17.77,18.05,17.76,18.05,37443
07-Nov-25,18.24,18.24,18.00,18.00,5437
06-Nov-25,18.10,18.39,18.00,18.24,52422
05-Nov-25,18.50,18.64,18.10,18.36,62341
04-Nov-25,19.01,19.16,18.02,18.02,157257
03-Nov-25,19.29,19.29,19.00,19.18,41941
31-Oct-25,19.20,19.20,18.95,18.95,64690
30-Oct-25,19.30,19.30,18.92,19.00,70334
29-Oct-25,19.44,19.44,18.96,19.11,93299
28-Oct-25,19.77,19.77,19.00,19.30,85820
27-Oct-25,19.98,19.99,19.41,19.41,57025
24-Oct-25,19.79,19.90,19.44,19.44,92681
23-Oct-25,19.85,19.98,19.60,19.60,9889
22-Oct-25,19.59,19.89,19.10,19.89,57936
21-Oct-25,18.84,19.30,18.84,19.30,13411
20-Oct-25,19.49,19.49,19.00,19.30,103654
17-Oct-25,19.35,19.79,19.17,19.17,125674
15-Oct-25,19.97,19.97,19.54,19.85,13758
14-Oct-25,19.31,20.12,19.16,19.72,54528
07-Oct-25,20.24,20.24,20.14,20.15,12102
06-Oct-25,19.84,20.13,19.80,20.00,81634
02-Oct-25,20.49,20.49,19.70,20.24,58418
01-Oct-25,20.49,20.49,20.00,20.00,8049
30-Sep-25,20.04,20.29,20.00,20.29,32085
29-Sep-25,20.24,20.39,19.94,20.39,44239
25-Sep-25,20.59,20.59,20.59,20.59,2059
24-Sep-25,20.37,20.37,20.37,20.37,2037
23-Sep-25,20.40,20.45,19.71,20.00,95778
22-Sep-25,20.38,20.40,20.01,20.01,28122
19-Sep-25,20.43,20.70,20.40,20.40,20437
17-Sep-25,19.97,20.90,19.97,20.85,26848
16-Sep-25,20.85,20.99,20.85,20.99,4184
15-Sep-25,21.10,21.10,19.82,21.00,40994
12-Sep-25,19.70,21.02,19.70,21.02,4072
11-Sep-25,20.92,21.10,20.92,21.10,69605
10-Sep-25,21.50,21.50,20.10,21.10,165335
09-Sep-25,21.21,21.74,21.00,21.40,327432
08-Sep-25,21.30,21.39,21.30,21.38,34157
05-Sep-25,21.50,21.50,21.00,21.00,49301
04-Sep-25,21.15,21.20,21.00,21.19,77579
03-Sep-25,21.29,21.29,21.28,21.28,59026
02-Sep-25,21.30,21.30,21.29,21.29,46399
01-Sep-25,21.11,21.35,20.95,21.09,195408
29-Aug-25,21.49,21.49,21.01,21.01,10578
28-Aug-25,21.39,21.47,21.00,21.00,88587
27-Aug-25,21.18,21.40,21.18,21.40,48711
26-Aug-25,21.09,21.19,21.09,21.18,33819
25-Aug-25,21.21,21.21,20.21,21.10,24990
22-Aug-25,20.99,21.39,20.13,21.19,71483
21-Aug-25,21.00,21.00,20.95,20.95,4195
20-Aug-25,21.29,21.29,21.00,21.00,31761
18-Aug-25,20.75,21.00,20.74,21.00,27123
15-Aug-25,19.80,20.60,19.80,20.60,53875
14-Aug-25,20.39,20.39,20.39,20.39,6117
12-Aug-25,20.20,20.89,20.00,20.39,92455
08-Aug-25,20.50,20.55,20.50,20.55,28725
07-Aug-25,20.50,20.55,20.50,20.55,12305
06-Aug-25,20.97,21.26,20.97,21.26,4223
04-Aug-25,21.60,21.60,20.00,20.97,90096
01-Aug-25,22.08,22.10,21.30,21.30,26256
31-Jul-25,21.99,22.16,21.97,22.10,39713
30-Jul-25,21.98,21.98,21.85,21.85,8753
29-Jul-25,22.01,22.84,21.82,21.82,175580
28-Jul-25,22.99,22.99,22.99,22.99,2299
25-Jul-25,23.38,23.38,22.23,22.60,60497
23-Jul-25,23.28,23.28,23.28,23.28,2328
22-Jul-25,23.24,23.29,22.85,22.85,27867
21-Jul-25,22.00,22.50,22.00,22.50,15500
18-Jul-25,22.51,22.51,22.36,22.36,44905
17-Jul-25,23.11,23.69,22.85,22.85,127123
16-Jul-25,23.01,23.34,22.90,23.34,53637
14-Jul-25,23.44,23.44,23.44,23.44,2344
11-Jul-25,23.21,23.49,22.90,23.06,112807
10-Jul-25,23.68,23.68,23.30,23.67,23450
09-Jul-25,24.50,24.64,23.68,23.69,43282
08-Jul-25,24.88,24.88,24.01,24.01,114009
07-Jul-25,24.88,24.90,24.50,24.64,49072
04-Jul-25,25.65,25.89,24.10,24.50,79283
03-Jul-25,25.68,25.68,25.68,25.68,2568
02-Jul-25,25.69,25.69,25.69,25.69,2569
01-Jul-25,24.75,25.89,24.75,25.89,40502
27-Jun-25,25.38,25.38,24.63,24.63,29913
26-Jun-25,25.44,25.60,25.10,25.38,58218
25-Jun-25,25.14,25.73,25.10,25.44,32874
23-Jun-25,25.79,25.79,25.74,25.74,10306
20-Jun-25,25.76,25.79,25.00,25.79,55660
18-Jun-25,26.45,26.45,25.43,25.76,68942
17-Jun-25,26.36,26.99,26.00,26.03,104487
16-Jun-25,27.00,27.00,26.50,26.60,48093
13-Jun-25,27.50,27.59,26.62,26.62,59654
12-Jun-25,28.44,28.44,27.00,27.50,125873
11-Jun-25,28.06,28.06,28.06,28.06,2806
10-Jun-25,28.50,28.50,28.05,28.39,19748
09-Jun-25,28.76,28.76,28.00,28.00,85044
06-Jun-25,29.42,29.42,28.66,28.66,8674
05-Jun-25,29.79,29.79,28.81,29.00,29060
04-Jun-25,30.69,30.69,29.60,29.60,121368
03-Jun-25,30.49,30.49,30.49,30.49,3049
02-Jun-25,30.39,30.39,30.39,30.39,3039
30-May-25,29.81,30.47,29.20,29.99,77515
29-May-25,29.74,29.74,29.74,29.74,2974
28-May-25,29.31,29.31,29.15,29.23,52618
27-May-25,31.03,31.79,29.60,29.60,124344
26-May-25,31.00,31.00,31.00,31.00,3100
20-May-25,32.93,32.93,32.93,32.93,3293
19-May-25,31.63,32.25,31.63,32.25,25663
14-May-25,32.02,32.94,32.02,32.94,6496
09-May-25,31.05,32.99,31.05,32.94,19435
02-May-25,32.01,32.98,32.01,32.98,13095
30-Apr-25,31.05,32.99,31.05,32.99,35678
29-Apr-25,32.05,32.96,32.05,32.96,32480
28-Apr-25,30.51,32.97,30.50,32.96,42018

*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: WLMM4