Cotação atual, histórico e gráfico do papel: WPLZ11

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 WPLZ11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,33%	0,18	55,17	54,26	53,75	55,17	4K	9
18/11/2024	-0,02%	-0,01	54,99	54,99	54,99	54,99	54	1
14/11/2024	0,92%	0,50	55,00	54,30	54,30	55,00	20K	12
13/11/2024	0,00%	0,00	54,50	54,99	54,50	54,99	1K	6
12/11/2024	-0,55%	-0,30	54,50	54,99	54,37	54,99	927	7
11/11/2024	3,20%	1,70	54,80	53,01	53,01	54,99	806	9
08/11/2024	-3,45%	-1,90	53,10	53,90	52,54	55,00	3K	9

07/11/2024	-3,17%	-1,80	55,00	56,22	54,44	56,22	8K	9
06/11/2024	-0,18%	-0,10	56,80	57,00	56,80	57,00	2K	8
05/11/2024	-0,16%	-0,09	56,90	57,00	56,90	57,00	2K	7
04/11/2024	3,62%	1,99	56,99	56,99	56,99	56,99	398	4
01/11/2024	-4,01%	-2,30	55,00	57,30	55,00	57,30	2K	4
31/10/2024	1,52%	0,86	57,30	56,16	56,16	57,30	5K	8
30/10/2024	-0,97%	-0,55	56,44	56,14	56,14	56,44	112	2
29/10/2024	1,53%	0,86	56,99	55,00	55,00	56,99	889	4
28/10/2024	2,99%	1,63	56,13	54,50	54,00	56,69	2K	8
25/10/2024	0,93%	0,50	54,50	54,51	54,50	54,51	218	2
23/10/2024	-9,92%	-5,95	54,00	59,95	53,99	59,95	28K	31
22/10/2024	-0,05%	-0,03	59,95	59,98	59,50	60,75	8K	16
21/10/2024	8,07%	4,48	59,98	57,09	57,09	59,98	4K	7
18/10/2024	-2,63%	-1,50	55,50	57,00	55,50	59,49	11K	23
17/10/2024	0,81%	0,46	57,00	57,11	56,90	57,11	171	3
16/10/2024	-0,79%	-0,45	56,54	56,99	56,54	56,99	3K	7
15/10/2024	0,81%	0,46	56,99	57,35	56,99	57,35	1K	4
14/10/2024	-0,82%	-0,47	56,53	56,72	56,52	57,14	2K	9
11/10/2024	0,37%	0,21	57,00	56,79	56,79	57,00	681	5
10/10/2024	0,00%	0,00	56,79	56,79	56,78	56,79	340	4
09/10/2024	-1,30%	-0,75	56,79	57,59	56,77	57,59	455	5
08/10/2024	-0,09%	-0,05	57,54	55,00	55,00	57,54	11K	18
07/10/2024	-0,05%	-0,03	57,59	57,59	56,21	58,00	9K	19
04/10/2024	1,02%	0,58	57,62	57,62	57,62	57,62	57	1
03/10/2024	0,96%	0,54	57,04	57,07	57,04	57,07	570	4
02/10/2024	-0,12%	-0,07	56,50	56,44	56,35	57,78	972	8
01/10/2024	13,14%	6,57	56,57	50,01	50,01	56,67	4K	19
30/09/2024	-14,53%	-8,50	50,00	58,99	50,00	59,00	22K	35
27/09/2024	0,86%	0,50	58,50	58,00	58,00	58,83	1K	7
26/09/2024	-1,68%	-0,99	58,00	58,50	58,00	58,50	2K	6
25/09/2024	2,59%	1,49	58,99	58,50	58,50	58,99	5K	5
24/09/2024	-2,41%	-1,42	57,50	58,66	57,50	58,66	4K	12
23/09/2024	0,72%	0,42	58,92	58,00	58,00	58,96	2K	9
20/09/2024	-1,60%	-0,95	58,50	60,00	58,50	60,00	3K	10
19/09/2024	1,80%	1,05	59,45	59,44	59,44	59,45	2K	9
18/09/2024	-1,37%	-0,81	58,40	58,00	57,50	58,50	14K	20
17/09/2024	-0,40%	-0,24	59,21	58,40	57,61	59,21	4K	17
16/09/2024	2,50%	1,45	59,45	58,00	57,51	59,45	4K	23
13/09/2024	-2,24%	-1,33	58,00	59,23	58,00	59,44	3K	9
12/09/2024	-0,94%	-0,56	59,33	59,47	59,33	59,47	118	2
11/09/2024	4,76%	2,72	59,89	59,65	59,40	59,89	597	6
10/09/2024	-0,83%	-0,48	57,17	58,34	57,17	59,04	8K	20
09/09/2024	-6,11%	-3,75	57,65	61,40	57,65	61,40	7K	21
06/09/2024	2,35%	1,41	61,40	61,60	59,95	61,60	2K	7
05/09/2024	-0,02%	-0,01	59,99	60,00	59,50	60,02	3K	8
04/09/2024	0,00%	0,00	60,00	60,69	60,00	60,69	5K	8
03/09/2024	-0,83%	-0,50	60,00	61,11	60,00	62,16	12K	18
02/09/2024	0,28%	0,17	60,50	60,50	60,50	61,00	8K	9
30/08/2024	-0,28%	-0,17	60,33	60,50	60,33	60,67	2K	6
29/08/2024	-0,80%	-0,49	60,50	60,99	60,50	60,99	3K	8
28/08/2024	0,00%	0,00	60,99	61,00	60,99	61,00	2K	7
27/08/2024	0,00%	0,00	60,99	61,00	60,99	61,00	1K	7
26/08/2024	3,37%	1,99	60,99	59,00	59,00	60,99	841	8
23/08/2024	0,32%	0,19	59,00	59,10	59,00	59,11	1K	6
22/08/2024	-0,32%	-0,19	58,81	61,97	58,81	61,97	7K	12
21/08/2024	-1,67%	-1,00	59,00	59,00	58,69	59,72	8K	10
20/08/2024	0,00%	0,00	60,00	59,50	59,23	60,00	27K	3
19/08/2024	1,30%	0,77	60,00	59,23	59,23	60,13	3K	8
16/08/2024	-0,22%	-0,13	59,23	59,36	59,23	59,36	355	2
15/08/2024	5,98%	3,35	59,36	57,60	57,60	60,99	5K	20
14/08/2024	-6,96%	-4,19	56,01	60,20	55,83	60,20	11K	25
13/08/2024	-1,31%	-0,80	60,20	61,00	60,20	61,00	3K	7
12/08/2024	-1,60%	-0,99	61,00	61,99	61,00	61,99	3K	9
09/08/2024	-0,16%	-0,10	61,99	61,99	61,98	62,00	2K	7
08/08/2024	1,60%	0,98	62,09	62,00	62,00	62,09	2K	8
07/08/2024	1,85%	1,11	61,11	61,11	61,11	61,11	122	2
06/08/2024	0,00%	0,00	60,00	59,98	59,00	60,00	1K	3
05/08/2024	-4,79%	-3,02	60,00	63,01	60,00	63,01	5K	15
02/08/2024	0,03%	0,02	63,02	63,00	63,00	63,02	2K	7
01/08/2024	0,00%	0,00	63,00	66,63	63,00	66,63	388	2
31/07/2024	1,61%	1,00	63,00	62,00	62,00	63,00	187	3
29/07/2024	0,88%	0,54	62,00	61,00	61,00	62,00	7K	10
26/07/2024	-0,87%	-0,54	61,46	62,00	61,00	62,00	22K	16
25/07/2024	1,09%	0,67	62,00	61,97	61,97	62,01	3K	7
24/07/2024	-1,05%	-0,65	61,33	61,98	61,33	62,16	10K	31
23/07/2024	-0,23%	-0,14	61,98	61,98	61,98	62,12	8K	11
22/07/2024	0,19%	0,12	62,12	62,13	62,12	62,13	1K	9
19/07/2024	-2,36%	-1,50	62,00	62,00	62,00	62,16	807	5
18/07/2024	4,10%	2,50	63,50	61,01	61,01	66,97	105K	19
17/07/2024	-0,80%	-0,49	61,00	61,67	61,00	65,00	242K	27
16/07/2024	-1,14%	-0,71	61,49	61,01	61,00	62,42	26K	16
15/07/2024	-0,48%	-0,30	62,20	62,99	61,01	62,99	7K	8
12/07/2024	1,63%	1,00	62,50	61,51	61,51	62,50	928	5
11/07/2024	0,00%	0,00	61,50	60,76	60,76	61,50	733	5
10/07/2024	0,00%	0,00	61,50	61,48	60,11	61,51	66K	14
09/07/2024	2,50%	1,50	61,50	60,00	60,00	61,50	15K	21
08/07/2024	1,13%	0,67	60,00	60,06	59,77	60,46	840	6
05/07/2024	-0,30%	-0,18	59,33	60,22	59,33	60,22	5K	13
04/07/2024	-2,22%	-1,35	59,51	61,00	58,95	61,00	7K	15
03/07/2024	0,96%	0,58	60,86	60,41	60,33	60,86	423	6
02/07/2024	-1,18%	-0,72	60,28	61,00	58,19	61,00	3K	12
01/07/2024	-1,47%	-0,91	61,00	62,24	61,00	62,24	2K	11
28/06/2024	-0,15%	-0,09	61,91	62,00	61,91	62,00	3K	7
27/06/2024	0,16%	0,10	62,00	62,00	61,90	62,00	2K	6
26/06/2024	0,00%	0,00	61,90	62,00	61,90	62,00	2K	6
25/06/2024	0,18%	0,11	61,90	61,90	61,89	61,90	2K	6
24/06/2024	2,13%	1,29	61,79	61,15	59,64	61,80	3K	13
21/06/2024	-0,15%	-0,09	60,50	60,57	60,50	60,60	6K	10
20/06/2024	-2,26%	-1,40	60,59	61,80	60,51	62,00	426	4
19/06/2024	0,06%	0,04	61,99	62,00	60,58	62,00	1K	6
18/06/2024	3,23%	1,94	61,95	61,49	61,48	61,95	3K	7
17/06/2024	2,48%	1,45	60,01	59,40	57,48	60,01	8K	22
14/06/2024	-2,33%	-1,40	58,56	59,96	58,55	59,96	1K	6
13/06/2024	-0,17%	-0,10	59,96	60,06	59,04	60,06	957	7
12/06/2024	-1,85%	-1,13	60,06	60,45	60,06	60,45	120	2
11/06/2024	-1,23%	-0,76	61,19	61,94	61,19	61,94	798	5
10/06/2024	3,28%	1,97	61,95	59,87	56,00	61,95	6K	25
07/06/2024	-1,51%	-0,92	59,98	61,03	59,96	61,03	1K	11
06/06/2024	1,16%	0,70	60,90	60,36	60,35	60,90	1K	6
05/06/2024	0,75%	0,45	60,20	59,17	59,17	60,85	2K	18
04/06/2024	-0,58%	-0,35	59,75	60,13	59,70	60,13	2K	9
03/06/2024	-1,23%	-0,75	60,10	60,12	60,10	60,84	1K	8
31/05/2024	-1,06%	-0,65	60,85	61,59	60,85	61,60	2K	10
29/05/2024	0,82%	0,50	61,50	61,49	61,49	61,50	307	5
28/05/2024	2,07%	1,24	61,00	59,88	59,88	61,10	7K	15
27/05/2024	-0,43%	-0,26	59,76	60,15	58,02	60,25	1K	11
24/05/2024	-1,36%	-0,83	60,02	60,76	60,01	60,76	843	5
23/05/2024	0,08%	0,05	60,85	60,80	60,80	60,85	608	6
22/05/2024	-0,31%	-0,19	60,80	60,81	60,75	61,07	8K	7
21/05/2024	-0,54%	-0,33	60,99	61,64	60,99	61,64	3K	11
20/05/2024	-0,52%	-0,32	61,32	60,75	60,75	61,61	3K	11
17/05/2024	0,16%	0,10	61,64	61,64	61,23	61,64	8K	12
16/05/2024	-0,02%	-0,01	61,54	61,15	61,15	61,55	861	5
15/05/2024	0,10%	0,06	61,55	61,62	60,94	61,62	2K	14
14/05/2024	0,87%	0,53	61,49	60,90	60,90	61,64	3K	12
13/05/2024	2,09%	1,25	60,96	61,78	60,96	61,78	800	7
10/05/2024	-	-	59,71	59,71	59,71	59,71	955	7

Date,Open,High,Low,Close,Volume
19-Nov-24,54.26,55.17,53.75,55.17,4498
18-Nov-24,54.99,54.99,54.99,54.99,54
14-Nov-24,54.30,55.00,54.30,55.00,19680
13-Nov-24,54.99,54.99,54.50,54.50,1207
12-Nov-24,54.99,54.99,54.37,54.50,927
11-Nov-24,53.01,54.99,53.01,54.80,806
08-Nov-24,53.90,55.00,52.54,53.10,2785
07-Nov-24,56.22,56.22,54.44,55.00,7970
06-Nov-24,57.00,57.00,56.80,56.80,2106
05-Nov-24,57.00,57.00,56.90,56.90,1937
04-Nov-24,56.99,56.99,56.99,56.99,398
01-Nov-24,57.30,57.30,55.00,55.00,1533
31-Oct-24,56.16,57.30,56.16,57.30,5118
30-Oct-24,56.14,56.44,56.14,56.44,112
29-Oct-24,55.00,56.99,55.00,56.99,889
28-Oct-24,54.50,56.69,54.00,56.13,1802
25-Oct-24,54.51,54.51,54.50,54.50,218
23-Oct-24,59.95,59.95,53.99,54.00,28061
22-Oct-24,59.98,60.75,59.50,59.95,8216
21-Oct-24,57.09,59.98,57.09,59.98,4162
18-Oct-24,57.00,59.49,55.50,55.50,10950
17-Oct-24,57.11,57.11,56.90,57.00,171
16-Oct-24,56.99,56.99,56.54,56.54,3009
15-Oct-24,57.35,57.35,56.99,56.99,1368
14-Oct-24,56.72,57.14,56.52,56.53,2391
11-Oct-24,56.79,57.00,56.79,57.00,681
10-Oct-24,56.79,56.79,56.78,56.79,340
09-Oct-24,57.59,57.59,56.77,56.79,455
08-Oct-24,55.00,57.54,55.00,57.54,10777
07-Oct-24,57.59,58.00,56.21,57.59,8580
04-Oct-24,57.62,57.62,57.62,57.62,57
03-Oct-24,57.07,57.07,57.04,57.04,570
02-Oct-24,56.44,57.78,56.35,56.50,972
01-Oct-24,50.01,56.67,50.01,56.57,4104
30-Sep-24,58.99,59.00,50.00,50.00,22332
27-Sep-24,58.00,58.83,58.00,58.50,1406
26-Sep-24,58.50,58.50,58.00,58.00,1518
25-Sep-24,58.50,58.99,58.50,58.99,4563
24-Sep-24,58.66,58.66,57.50,57.50,4257
23-Sep-24,58.00,58.96,58.00,58.92,1867
20-Sep-24,60.00,60.00,58.50,58.50,2642
19-Sep-24,59.44,59.45,59.44,59.45,2258
18-Sep-24,58.00,58.50,57.50,58.40,13664
17-Sep-24,58.40,59.21,57.61,59.21,4120
16-Sep-24,58.00,59.45,57.51,59.45,4191
13-Sep-24,59.23,59.44,58.00,58.00,3441
12-Sep-24,59.47,59.47,59.33,59.33,118
11-Sep-24,59.65,59.89,59.40,59.89,597
10-Sep-24,58.34,59.04,57.17,57.17,7783
09-Sep-24,61.40,61.40,57.65,57.65,6862
06-Sep-24,61.60,61.60,59.95,61.40,2140
05-Sep-24,60.00,60.02,59.50,59.99,2870
04-Sep-24,60.69,60.69,60.00,60.00,4991
03-Sep-24,61.11,62.16,60.00,60.00,12489
02-Sep-24,60.50,61.00,60.50,60.50,8429
30-Aug-24,60.50,60.67,60.33,60.33,2420
29-Aug-24,60.99,60.99,60.50,60.50,3473
28-Aug-24,61.00,61.00,60.99,60.99,2134
27-Aug-24,61.00,61.00,60.99,60.99,1219
26-Aug-24,59.00,60.99,59.00,60.99,841
23-Aug-24,59.10,59.11,59.00,59.00,1240
22-Aug-24,61.97,61.97,58.81,58.81,6872
21-Aug-24,59.00,59.72,58.69,59.00,7595
20-Aug-24,59.50,60.00,59.23,60.00,27408
19-Aug-24,59.23,60.13,59.23,60.00,3268
16-Aug-24,59.36,59.36,59.23,59.23,355
15-Aug-24,57.60,60.99,57.60,59.36,5039
14-Aug-24,60.20,60.20,55.83,56.01,11160
13-Aug-24,61.00,61.00,60.20,60.20,2553
12-Aug-24,61.99,61.99,61.00,61.00,3447
09-Aug-24,61.99,62.00,61.98,61.99,1797
08-Aug-24,62.00,62.09,62.00,62.09,1984
07-Aug-24,61.11,61.11,61.11,61.11,122
06-Aug-24,59.98,60.00,59.00,60.00,1064
05-Aug-24,63.01,63.01,60.00,60.00,4782
02-Aug-24,63.00,63.02,63.00,63.02,2079
01-Aug-24,66.63,66.63,63.00,63.00,388
31-Jul-24,62.00,63.00,62.00,63.00,187
29-Jul-24,61.00,62.00,61.00,62.00,7432
26-Jul-24,62.00,62.00,61.00,61.46,22110
25-Jul-24,61.97,62.01,61.97,62.00,3223
24-Jul-24,61.98,62.16,61.33,61.33,9637
23-Jul-24,61.98,62.12,61.98,61.98,7562
22-Jul-24,62.13,62.13,62.12,62.12,1118
19-Jul-24,62.00,62.16,62.00,62.00,807
18-Jul-24,61.01,66.97,61.01,63.50,104648
17-Jul-24,61.67,65.00,61.00,61.00,241660
16-Jul-24,61.01,62.42,61.00,61.49,26362
15-Jul-24,62.99,62.99,61.01,62.20,6838
12-Jul-24,61.51,62.50,61.51,62.50,928
11-Jul-24,60.76,61.50,60.76,61.50,733
10-Jul-24,61.48,61.51,60.11,61.50,65669
09-Jul-24,60.00,61.50,60.00,61.50,15338
08-Jul-24,60.06,60.46,59.77,60.00,840
05-Jul-24,60.22,60.22,59.33,59.33,4814
04-Jul-24,61.00,61.00,58.95,59.51,6535
03-Jul-24,60.41,60.86,60.33,60.86,423
02-Jul-24,61.00,61.00,58.19,60.28,2781
01-Jul-24,62.24,62.24,61.00,61.00,2264
28-Jun-24,62.00,62.00,61.91,61.91,3099
27-Jun-24,62.00,62.00,61.90,62.00,2045
26-Jun-24,62.00,62.00,61.90,61.90,2292
25-Jun-24,61.90,61.90,61.89,61.90,1856
24-Jun-24,61.15,61.80,59.64,61.79,3128
21-Jun-24,60.57,60.60,60.50,60.50,5811
20-Jun-24,61.80,62.00,60.51,60.59,426
19-Jun-24,62.00,62.00,60.58,61.99,1110
18-Jun-24,61.49,61.95,61.48,61.95,3013
17-Jun-24,59.40,60.01,57.48,60.01,7831
14-Jun-24,59.96,59.96,58.55,58.56,1126
13-Jun-24,60.06,60.06,59.04,59.96,957
12-Jun-24,60.45,60.45,60.06,60.06,120
11-Jun-24,61.94,61.94,61.19,61.19,798
10-Jun-24,59.87,61.95,56.00,61.95,5978
07-Jun-24,61.03,61.03,59.96,59.98,1328
06-Jun-24,60.36,60.90,60.35,60.90,1029
05-Jun-24,59.17,60.85,59.17,60.20,2285
04-Jun-24,60.13,60.13,59.70,59.75,1614
03-Jun-24,60.12,60.84,60.10,60.10,1387
31-May-24,61.59,61.60,60.85,60.85,1846
29-May-24,61.49,61.50,61.49,61.50,307
28-May-24,59.88,61.10,59.88,61.00,6566
27-May-24,60.15,60.25,58.02,59.76,1372
24-May-24,60.76,60.76,60.01,60.02,843
23-May-24,60.80,60.85,60.80,60.85,608
22-May-24,60.81,61.07,60.75,60.80,8208
21-May-24,61.64,61.64,60.99,60.99,3383
20-May-24,60.75,61.61,60.75,61.32,3116
17-May-24,61.64,61.64,61.23,61.64,7888
16-May-24,61.15,61.55,61.15,61.54,861
15-May-24,61.62,61.62,60.94,61.55,2274
14-May-24,60.90,61.64,60.90,61.49,2517
13-May-24,61.78,61.78,60.96,60.96,800
10-May-24,59.71,59.71,59.71,59.71,955

*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: WPLZ11