Cotação atual, histórico e gráfico do papel: WRLD11

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 WRLD11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/01/2025	0,09%	0,12	127,32	128,04	126,36	128,10	2M	1.159
27/01/2025	-1,43%	-1,84	127,20	128,25	126,51	128,25	2M	710
24/01/2025	-0,20%	-0,26	129,04	128,79	128,00	129,30	2M	494
23/01/2025	0,53%	0,68	129,30	128,66	127,70	129,31	3M	457
22/01/2025	-1,33%	-1,73	128,62	130,44	128,32	130,55	2M	575
21/01/2025	0,26%	0,34	130,35	130,60	129,50	130,73	2M	716
20/01/2025	0,00%	0,00	130,01	131,32	130,01	131,57	1M	740

17/01/2025	1,39%	1,78	130,01	128,83	128,10	130,47	2M	485
16/01/2025	0,63%	0,80	128,23	127,43	127,13	129,25	2M	549
15/01/2025	0,85%	1,07	127,43	126,67	126,46	128,42	3M	811
14/01/2025	-0,11%	-0,14	126,36	126,74	125,37	127,27	1M	731
13/01/2025	-0,42%	-0,53	126,50	126,00	125,41	126,78	2M	771
10/01/2025	-2,06%	-2,67	127,03	127,76	126,57	131,00	3M	839
09/01/2025	0,46%	0,60	129,70	130,10	129,12	130,39	1M	1.020
08/01/2025	0,32%	0,41	129,10	129,33	128,50	129,67	6M	846
07/01/2025	-1,08%	-1,41	128,69	130,10	128,22	130,10	3M	1.545
06/01/2025	-0,56%	-0,73	130,10	130,83	129,89	131,48	5M	1.022
03/01/2025	1,62%	2,09	130,83	130,03	129,21	130,97	2M	622
02/01/2025	-1,11%	-1,45	128,74	131,47	128,47	131,99	2M	917
30/12/2024	-0,99%	-1,30	130,19	131,34	129,26	131,47	2M	780
27/12/2024	-0,63%	-0,83	131,49	132,79	130,98	132,79	2M	793
26/12/2024	0,24%	0,32	132,32	132,45	131,50	132,99	4M	1.519
23/12/2024	2,58%	3,32	132,00	131,13	129,47	132,80	4M	967
20/12/2024	-0,07%	-0,09	128,68	127,81	126,66	129,84	4M	1.232
19/12/2024	-2,68%	-3,55	128,77	132,32	128,55	133,19	4M	1.507
18/12/2024	0,42%	0,55	132,32	133,28	132,26	134,66	2M	769
17/12/2024	-1,27%	-1,69	131,77	133,29	131,31	133,92	4M	978
16/12/2024	1,42%	1,87	133,46	131,37	130,78	133,87	2M	692
13/12/2024	1,08%	1,40	131,59	131,50	130,19	132,34	3M	563
12/12/2024	-0,29%	-0,38	130,19	129,80	129,00	131,77	3M	903
11/12/2024	-0,52%	-0,68	130,57	131,71	130,09	132,21	2M	1.255
10/12/2024	-1,17%	-1,55	131,25	132,20	131,13	132,80	3M	868
09/12/2024	-0,23%	-0,30	132,80	133,49	132,48	133,50	3M	827
06/12/2024	1,41%	1,85	133,10	131,90	131,27	133,37	2M	723
05/12/2024	-0,73%	-0,96	131,25	131,60	130,43	131,60	4M	1.773
04/12/2024	0,46%	0,61	132,21	132,40	131,52	132,74	4M	793
03/12/2024	0,11%	0,15	131,60	131,98	131,47	132,75	3M	719
02/12/2024	-0,15%	-0,20	131,45	131,00	130,55	132,41	2M	1.013
29/11/2024	0,88%	1,15	131,65	131,44	129,00	132,99	4M	1.995
28/11/2024	2,25%	2,87	130,50	128,91	128,06	131,82	1M	1.385
27/11/2024	1,71%	2,14	127,63	125,80	125,35	127,99	2M	1.447
26/11/2024	-0,04%	-0,05	125,49	125,54	124,50	125,89	4M	1.357
25/11/2024	0,88%	1,10	125,54	124,70	124,55	125,54	2M	483
22/11/2024	0,35%	0,44	124,44	123,40	123,40	124,97	2M	490
21/11/2024	1,08%	1,33	124,00	123,04	122,72	124,44	2M	575
19/11/2024	0,35%	0,43	122,67	122,62	121,21	122,94	5M	689
18/11/2024	-1,15%	-1,42	122,24	123,66	121,22	124,01	2M	1.015
14/11/2024	-0,50%	-0,62	123,66	124,70	123,18	125,09	2M	494
13/11/2024	0,49%	0,61	124,28	123,77	123,26	124,86	2M	629
12/11/2024	-0,35%	-0,44	123,67	124,58	123,35	125,17	4M	760
11/11/2024	0,27%	0,34	124,11	125,26	123,95	127,13	2M	1.087
08/11/2024	0,23%	0,28	123,77	124,08	123,49	124,92	2M	557
07/11/2024	1,33%	1,62	123,49	122,66	121,51	123,74	3M	587
06/11/2024	0,19%	0,23	121,87	123,16	121,30	124,77	2M	622
05/11/2024	0,65%	0,78	121,64	121,50	120,86	122,39	3M	770
04/11/2024	-1,48%	-1,82	120,86	122,00	120,35	122,97	2M	626
01/11/2024	1,67%	2,01	122,68	120,87	120,55	123,01	1M	409
31/10/2024	-0,67%	-0,82	120,67	121,93	120,34	121,93	1M	352
30/10/2024	-0,47%	-0,57	121,49	122,92	121,49	122,92	999K	339
29/10/2024	0,76%	0,92	122,06	121,78	120,67	122,46	1M	267
28/10/2024	0,45%	0,54	121,14	120,64	120,64	121,86	1M	346
25/10/2024	-0,33%	-0,40	120,60	120,55	120,39	121,22	893K	312
24/10/2024	0,77%	0,93	121,00	120,78	119,87	121,47	950K	279
23/10/2024	-1,01%	-1,22	120,07	121,28	119,64	121,57	2M	385
22/10/2024	-0,23%	-0,28	121,29	121,01	120,21	121,82	2M	1.455
21/10/2024	-0,61%	-0,74	121,57	122,57	121,12	123,37	2M	451
18/10/2024	1,32%	1,59	122,31	121,00	120,70	122,31	822K	296
17/10/2024	-0,23%	-0,28	120,72	121,53	120,72	122,10	2M	358
16/10/2024	0,84%	1,01	121,00	121,28	120,20	121,28	2M	599
15/10/2024	-0,12%	-0,15	119,99	120,95	119,94	121,02	1M	398
14/10/2024	0,06%	0,07	120,14	120,70	119,36	121,08	1M	373
11/10/2024	1,37%	1,62	120,07	117,22	117,22	120,59	980K	298
10/10/2024	-0,44%	-0,52	118,45	118,36	118,01	118,84	1M	1.191
09/10/2024	1,48%	1,74	118,97	118,67	117,68	118,99	2M	1.876
08/10/2024	1,28%	1,48	117,23	116,55	116,13	117,55	948K	346
07/10/2024	-0,22%	-0,25	115,75	115,99	115,50	116,52	1M	408
04/10/2024	0,65%	0,75	116,00	116,40	115,30	116,59	839K	420
03/10/2024	-0,14%	-0,16	115,25	116,05	115,10	116,13	2M	305
02/10/2024	-0,22%	-0,25	115,41	115,70	114,50	115,75	1M	481
01/10/2024	-0,27%	-0,31	115,66	115,85	115,04	116,36	3M	513
30/09/2024	0,23%	0,27	115,97	115,51	115,37	116,31	1M	333
27/09/2024	-0,51%	-0,59	115,70	116,69	115,46	116,69	2M	330
26/09/2024	0,66%	0,76	116,29	115,88	115,45	116,49	1M	262
25/09/2024	-0,26%	-0,30	115,53	116,00	115,36	116,35	1M	351
24/09/2024	-0,63%	-0,73	115,83	115,66	114,92	116,00	1M	398
23/09/2024	0,50%	0,58	116,56	116,31	116,31	117,05	3M	418
20/09/2024	1,40%	1,60	115,98	114,61	114,50	116,15	2M	372
19/09/2024	1,22%	1,38	114,38	114,03	113,26	114,82	1M	308
18/09/2024	-0,91%	-1,04	113,00	114,34	112,96	114,61	2M	357
17/09/2024	-0,47%	-0,54	114,04	114,94	113,65	115,49	1M	487
16/09/2024	-0,68%	-0,78	114,58	115,40	113,89	115,62	1M	403
13/09/2024	-0,29%	-0,33	115,36	115,40	114,87	115,65	2M	697
12/09/2024	0,26%	0,30	115,69	115,39	115,18	116,23	1M	360
11/09/2024	0,66%	0,76	115,39	114,13	113,05	115,39	1M	412
10/09/2024	1,52%	1,72	114,63	113,64	113,15	114,63	970K	352
09/09/2024	0,88%	0,98	112,91	113,10	112,56	113,79	2M	434
06/09/2024	-1,39%	-1,58	111,93	113,84	111,84	113,84	2M	608
05/09/2024	-1,36%	-1,56	113,51	115,50	113,18	115,50	2M	571
04/09/2024	-0,32%	-0,37	115,07	115,40	114,71	115,64	2M	1.258
03/09/2024	-4,40%	-5,31	115,44	117,18	115,11	117,27	4M	994
02/09/2024	2,81%	3,30	120,75	117,45	117,45	122,20	2M	585
30/08/2024	0,85%	0,99	117,45	116,46	115,77	118,89	2M	401
29/08/2024	1,35%	1,55	116,46	115,78	115,25	117,80	1M	263
28/08/2024	0,38%	0,44	114,91	114,57	114,00	115,39	2M	294
27/08/2024	-0,17%	-0,20	114,47	114,02	113,76	114,72	928K	274
26/08/2024	0,42%	0,48	114,67	114,69	113,62	115,00	1M	384
23/08/2024	-0,53%	-0,61	114,19	115,14	113,70	115,34	2M	356
22/08/2024	1,09%	1,24	114,80	114,59	114,05	115,53	696K	328
21/08/2024	0,66%	0,74	113,56	113,29	112,83	113,94	2M	366
20/08/2024	0,91%	1,02	112,82	112,80	112,37	113,20	2M	608
19/08/2024	0,03%	0,03	111,80	112,28	110,77	112,40	2M	515
16/08/2024	0,20%	0,22	111,77	112,12	111,00	112,18	2M	534
15/08/2024	1,59%	1,75	111,55	109,98	109,82	111,93	2M	280
14/08/2024	0,70%	0,76	109,80	109,47	108,65	109,98	973K	317
13/08/2024	0,45%	0,49	109,04	108,91	108,61	109,62	2M	296
12/08/2024	-0,08%	-0,09	108,55	108,64	107,84	108,92	908K	379
09/08/2024	-0,67%	-0,73	108,64	109,38	107,79	109,47	3M	517
08/08/2024	1,23%	1,33	109,37	109,13	108,70	109,81	894K	304
07/08/2024	-0,81%	-0,88	108,04	109,38	108,04	110,55	2M	646
06/08/2024	-0,78%	-0,86	108,92	109,73	108,50	110,14	2M	922
05/08/2024	-2,17%	-2,43	109,78	109,79	107,25	111,00	4M	985
02/08/2024	-2,35%	-2,70	112,21	114,48	111,75	114,51	3M	647
01/08/2024	-0,51%	-0,59	114,91	116,39	114,02	116,39	3M	449
31/07/2024	2,44%	2,75	115,50	113,88	113,88	115,87	2M	316
30/07/2024	-0,46%	-0,52	112,75	113,94	112,75	114,27	940K	319
29/07/2024	-0,67%	-0,76	113,27	114,60	113,21	114,72	1M	528
26/07/2024	1,33%	1,50	114,03	113,08	112,77	114,85	2M	452
25/07/2024	-0,68%	-0,77	112,53	113,12	112,40	113,86	2M	353
24/07/2024	-1,10%	-1,26	113,30	114,36	113,12	114,73	3M	362
23/07/2024	0,57%	0,65	114,56	114,60	113,50	114,67	2M	334
22/07/2024	0,34%	0,39	113,91	113,60	112,87	114,65	2M	538
19/07/2024	-0,32%	-0,37	113,52	113,60	112,51	113,84	905K	773
18/07/2024	0,88%	0,99	113,89	113,54	113,03	114,65	2M	285
17/07/2024	-	-	112,90	112,84	112,59	113,35	1M	295

Date,Open,High,Low,Close,Volume
28-Jan-25,128.04,128.10,126.36,127.32,2356521
27-Jan-25,128.25,128.25,126.51,127.20,2252705
24-Jan-25,128.79,129.30,128.00,129.04,1868160
23-Jan-25,128.66,129.31,127.70,129.30,2532414
22-Jan-25,130.44,130.55,128.32,128.62,2081074
21-Jan-25,130.60,130.73,129.50,130.35,2280622
20-Jan-25,131.32,131.57,130.01,130.01,1377783
17-Jan-25,128.83,130.47,128.10,130.01,2027632
16-Jan-25,127.43,129.25,127.13,128.23,1883010
15-Jan-25,126.67,128.42,126.46,127.43,3419219
14-Jan-25,126.74,127.27,125.37,126.36,1422022
13-Jan-25,126.00,126.78,125.41,126.50,1679949
10-Jan-25,127.76,131.00,126.57,127.03,3056750
09-Jan-25,130.10,130.39,129.12,129.70,1369074
08-Jan-25,129.33,129.67,128.50,129.10,5676281
07-Jan-25,130.10,130.10,128.22,128.69,2956363
06-Jan-25,130.83,131.48,129.89,130.10,4564855
03-Jan-25,130.03,130.97,129.21,130.83,1855538
02-Jan-25,131.47,131.99,128.47,128.74,2411752
30-Dec-24,131.34,131.47,129.26,130.19,2063676
27-Dec-24,132.79,132.79,130.98,131.49,1827349
26-Dec-24,132.45,132.99,131.50,132.32,3905325
23-Dec-24,131.13,132.80,129.47,132.00,3903250
20-Dec-24,127.81,129.84,126.66,128.68,3825709
19-Dec-24,132.32,133.19,128.55,128.77,3717665
18-Dec-24,133.28,134.66,132.26,132.32,2112122
17-Dec-24,133.29,133.92,131.31,131.77,3513533
16-Dec-24,131.37,133.87,130.78,133.46,2285037
13-Dec-24,131.50,132.34,130.19,131.59,2992903
12-Dec-24,129.80,131.77,129.00,130.19,2504483
11-Dec-24,131.71,132.21,130.09,130.57,2417234
10-Dec-24,132.20,132.80,131.13,131.25,2960575
09-Dec-24,133.49,133.50,132.48,132.80,2628444
06-Dec-24,131.90,133.37,131.27,133.10,1522109
05-Dec-24,131.60,131.60,130.43,131.25,3876451
04-Dec-24,132.40,132.74,131.52,132.21,3906342
03-Dec-24,131.98,132.75,131.47,131.60,2979129
02-Dec-24,131.00,132.41,130.55,131.45,2383904
29-Nov-24,131.44,132.99,129.00,131.65,4115152
28-Nov-24,128.91,131.82,128.06,130.50,1226697
27-Nov-24,125.80,127.99,125.35,127.63,2079561
26-Nov-24,125.54,125.89,124.50,125.49,3693385
25-Nov-24,124.70,125.54,124.55,125.54,2441834
22-Nov-24,123.40,124.97,123.40,124.44,2007623
21-Nov-24,123.04,124.44,122.72,124.00,2288833
19-Nov-24,122.62,122.94,121.21,122.67,4576377
18-Nov-24,123.66,124.01,121.22,122.24,2240709
14-Nov-24,124.70,125.09,123.18,123.66,1860582
13-Nov-24,123.77,124.86,123.26,124.28,2378608
12-Nov-24,124.58,125.17,123.35,123.67,3844805
11-Nov-24,125.26,127.13,123.95,124.11,1933472
08-Nov-24,124.08,124.92,123.49,123.77,1703759
07-Nov-24,122.66,123.74,121.51,123.49,2922519
06-Nov-24,123.16,124.77,121.30,121.87,1579159
05-Nov-24,121.50,122.39,120.86,121.64,2823854
04-Nov-24,122.00,122.97,120.35,120.86,1909600
01-Nov-24,120.87,123.01,120.55,122.68,1399457
31-Oct-24,121.93,121.93,120.34,120.67,1141085
30-Oct-24,122.92,122.92,121.49,121.49,998908
29-Oct-24,121.78,122.46,120.67,122.06,1427469
28-Oct-24,120.64,121.86,120.64,121.14,1087405
25-Oct-24,120.55,121.22,120.39,120.60,893077
24-Oct-24,120.78,121.47,119.87,121.00,950103
23-Oct-24,121.28,121.57,119.64,120.07,1506316
22-Oct-24,121.01,121.82,120.21,121.29,1597481
21-Oct-24,122.57,123.37,121.12,121.57,1570114
18-Oct-24,121.00,122.31,120.70,122.31,822441
17-Oct-24,121.53,122.10,120.72,120.72,1636827
16-Oct-24,121.28,121.28,120.20,121.00,1866815
15-Oct-24,120.95,121.02,119.94,119.99,1292087
14-Oct-24,120.70,121.08,119.36,120.14,1025642
11-Oct-24,117.22,120.59,117.22,120.07,980170
10-Oct-24,118.36,118.84,118.01,118.45,1246822
09-Oct-24,118.67,118.99,117.68,118.97,1798753
08-Oct-24,116.55,117.55,116.13,117.23,947807
07-Oct-24,115.99,116.52,115.50,115.75,1365696
04-Oct-24,116.40,116.59,115.30,116.00,839494
03-Oct-24,116.05,116.13,115.10,115.25,2031059
02-Oct-24,115.70,115.75,114.50,115.41,1233912
01-Oct-24,115.85,116.36,115.04,115.66,2640128
30-Sep-24,115.51,116.31,115.37,115.97,1364518
27-Sep-24,116.69,116.69,115.46,115.70,1614244
26-Sep-24,115.88,116.49,115.45,116.29,1283809
25-Sep-24,116.00,116.35,115.36,115.53,1310093
24-Sep-24,115.66,116.00,114.92,115.83,1370634
23-Sep-24,116.31,117.05,116.31,116.56,2704646
20-Sep-24,114.61,116.15,114.50,115.98,1500832
19-Sep-24,114.03,114.82,113.26,114.38,1364617
18-Sep-24,114.34,114.61,112.96,113.00,1545367
17-Sep-24,114.94,115.49,113.65,114.04,1324183
16-Sep-24,115.40,115.62,113.89,114.58,1153160
13-Sep-24,115.40,115.65,114.87,115.36,2220546
12-Sep-24,115.39,116.23,115.18,115.69,1212551
11-Sep-24,114.13,115.39,113.05,115.39,1177822
10-Sep-24,113.64,114.63,113.15,114.63,970446
09-Sep-24,113.10,113.79,112.56,112.91,2382885
06-Sep-24,113.84,113.84,111.84,111.93,2382193
05-Sep-24,115.50,115.50,113.18,113.51,1601480
04-Sep-24,115.40,115.64,114.71,115.07,2368629
03-Sep-24,117.18,117.27,115.11,115.44,4068108
02-Sep-24,117.45,122.20,117.45,120.75,1500284
30-Aug-24,116.46,118.89,115.77,117.45,1737100
29-Aug-24,115.78,117.80,115.25,116.46,1186019
28-Aug-24,114.57,115.39,114.00,114.91,1734709
27-Aug-24,114.02,114.72,113.76,114.47,928026
26-Aug-24,114.69,115.00,113.62,114.67,1230219
23-Aug-24,115.14,115.34,113.70,114.19,1587999
22-Aug-24,114.59,115.53,114.05,114.80,695951
21-Aug-24,113.29,113.94,112.83,113.56,1500315
20-Aug-24,112.80,113.20,112.37,112.82,2059956
19-Aug-24,112.28,112.40,110.77,111.80,1527572
16-Aug-24,112.12,112.18,111.00,111.77,2248246
15-Aug-24,109.98,111.93,109.82,111.55,2182343
14-Aug-24,109.47,109.98,108.65,109.80,972783
13-Aug-24,108.91,109.62,108.61,109.04,2148853
12-Aug-24,108.64,108.92,107.84,108.55,907810
09-Aug-24,109.38,109.47,107.79,108.64,2778276
08-Aug-24,109.13,109.81,108.70,109.37,894359
07-Aug-24,109.38,110.55,108.04,108.04,2266603
06-Aug-24,109.73,110.14,108.50,108.92,2245107
05-Aug-24,109.79,111.00,107.25,109.78,4123131
02-Aug-24,114.48,114.51,111.75,112.21,2807409
01-Aug-24,116.39,116.39,114.02,114.91,3122611
31-Jul-24,113.88,115.87,113.88,115.50,2330813
30-Jul-24,113.94,114.27,112.75,112.75,940304
29-Jul-24,114.60,114.72,113.21,113.27,1478653
26-Jul-24,113.08,114.85,112.77,114.03,1589887
25-Jul-24,113.12,113.86,112.40,112.53,1635641
24-Jul-24,114.36,114.73,113.12,113.30,2636328
23-Jul-24,114.60,114.67,113.50,114.56,1531060
22-Jul-24,113.60,114.65,112.87,113.91,1737995
19-Jul-24,113.60,113.84,112.51,113.52,905300
18-Jul-24,113.54,114.65,113.03,113.89,2166047
17-Jul-24,112.84,113.35,112.59,112.90,1093347

*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: WRLD11