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
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	-0,11%	-0,12	112,90	112,84	112,59	113,35	1M	295
16/07/2024	0,45%	0,51	113,02	112,55	111,96	113,46	1M	512
15/07/2024	0,17%	0,19	112,51	113,79	112,40	113,96	2M	404
12/07/2024	0,47%	0,52	112,32	111,95	111,80	113,35	981K	305
11/07/2024	0,42%	0,47	111,80	111,62	111,26	112,20	2M	1.000
10/07/2024	0,98%	1,08	111,33	110,40	110,00	111,55	2M	274
09/07/2024	-1,12%	-1,25	110,25	111,24	110,19	111,42	2M	380
08/07/2024	0,11%	0,12	111,50	111,73	111,15	112,24	774K	322
05/07/2024	-2,64%	-3,02	111,38	112,49	111,13	113,60	3M	571
04/07/2024	0,78%	0,88	114,40	114,59	113,52	114,59	691K	262
03/07/2024	-0,36%	-0,41	113,52	114,64	112,64	117,11	3M	1.327
02/07/2024	0,64%	0,73	113,93	112,95	112,30	114,61	1M	333
01/07/2024	1,29%	1,44	113,20	112,36	111,42	113,45	1M	315
28/06/2024	1,32%	1,46	111,76	111,41	110,80	112,81	3M	345
27/06/2024	-0,01%	-0,01	110,30	110,31	109,89	110,86	1M	259
26/06/2024	0,98%	1,07	110,31	109,82	109,68	110,49	2M	943
25/06/2024	1,34%	1,44	109,24	108,44	108,28	109,34	4M	410
24/06/2024	-0,96%	-1,04	107,80	108,70	107,72	108,70	2M	246
21/06/2024	-0,63%	-0,69	108,84	108,79	108,40	109,30	3M	787
20/06/2024	-0,06%	-0,07	109,53	109,40	108,77	109,98	1M	929
19/06/2024	0,18%	0,20	109,60	109,66	109,60	111,29	536K	246
18/06/2024	0,63%	0,69	109,40	108,71	108,29	109,40	951K	830
17/06/2024	1,40%	1,50	108,71	107,22	107,22	109,08	828K	458
14/06/2024	0,06%	0,06	107,21	107,15	106,21	107,28	881K	238
13/06/2024	-1,13%	-1,22	107,15	108,59	106,88	108,85	1M	637
12/06/2024	1,89%	2,01	108,37	106,92	106,68	109,09	1M	249
11/06/2024	-0,09%	-0,10	106,36	106,67	105,19	106,94	908K	295
10/06/2024	0,96%	1,01	106,46	105,68	105,68	106,90	888K	242
07/06/2024	-0,25%	-0,26	105,45	105,00	104,65	105,58	769K	268
06/06/2024	0,25%	0,26	105,71	105,62	104,42	105,71	1M	339
05/06/2024	1,50%	1,56	105,45	104,12	104,12	105,62	671K	272
04/06/2024	0,50%	0,52	103,89	103,37	103,21	104,42	1M	274
03/06/2024	-0,03%	-0,03	103,37	103,40	102,75	104,21	1M	281
31/05/2024	1,29%	1,32	103,40	102,39	101,80	103,40	2M	254
29/05/2024	-0,06%	-0,06	102,08	102,34	101,70	102,44	1M	737
28/05/2024	-3,18%	-3,35	102,14	103,12	101,80	103,12	2M	435
27/05/2024	3,00%	3,07	105,49	102,63	102,42	107,52	1M	306
24/05/2024	1,00%	1,01	102,42	101,49	101,27	102,78	2M	1.162
23/05/2024	-0,77%	-0,79	101,41	102,00	101,38	102,60	2M	182
22/05/2024	-0,18%	-0,18	102,20	102,28	101,98	102,64	934K	205
21/05/2024	0,48%	0,49	102,38	101,89	101,09	102,38	3M	213
20/05/2024	0,19%	0,19	101,89	101,91	101,70	102,20	4M	265
17/05/2024	-0,27%	-0,28	101,70	101,87	101,36	101,99	931K	200
16/05/2024	-0,31%	-0,32	101,98	102,25	101,96	102,39	2M	242
15/05/2024	1,04%	1,05	102,30	101,46	101,46	102,45	1M	195
14/05/2024	0,40%	0,40	101,25	100,76	100,60	101,25	803K	209
13/05/2024	-0,25%	-0,25	100,85	101,25	100,42	101,25	1M	219
10/05/2024	0,60%	0,60	101,10	100,91	100,72	101,24	421K	234
09/05/2024	1,54%	1,52	100,50	99,30	99,30	100,93	673K	142
08/05/2024	0,49%	0,48	98,98	98,97	98,59	99,26	652K	209
07/05/2024	-0,13%	-0,13	98,50	98,35	98,35	98,80	950K	272
06/05/2024	0,99%	0,97	98,63	98,17	98,04	98,65	1M	183
03/05/2024	0,18%	0,18	97,66	97,52	97,27	97,86	934K	242
02/05/2024	-0,66%	-0,65	97,48	98,01	96,53	98,08	857K	253
30/04/2024	0,14%	0,14	98,13	98,19	98,13	99,00	736K	470
29/04/2024	0,41%	0,40	97,99	97,87	97,65	98,12	737K	152
26/04/2024	0,06%	0,06	97,59	97,53	97,25	98,17	1M	211
25/04/2024	-0,12%	-0,12	97,53	97,65	96,68	97,91	375K	155
24/04/2024	0,29%	0,28	97,65	97,57	97,47	98,17	1M	141
23/04/2024	0,28%	0,27	97,37	97,70	97,19	97,84	641K	128
22/04/2024	0,59%	0,57	97,10	97,17	96,76	97,65	2M	150
19/04/2024	-1,44%	-1,41	96,53	98,13	96,33	98,67	992K	218
18/04/2024	-0,16%	-0,16	97,94	98,61	97,91	99,00	757K	162
17/04/2024	-0,81%	-0,80	98,10	99,15	97,91	99,27	555K	133
16/04/2024	1,19%	1,16	98,90	98,20	98,20	99,14	802K	150
15/04/2024	0,04%	0,04	97,74	97,84	97,74	99,70	1M	193
12/04/2024	-1,07%	-1,06	97,70	98,96	97,50	98,96	772K	193
11/04/2024	1,03%	1,01	98,76	98,20	97,60	99,07	707K	158
10/04/2024	0,14%	0,14	97,75	97,56	97,30	97,91	1M	192
09/04/2024	-0,30%	-0,29	97,61	97,92	96,96	98,24	633K	180
08/04/2024	-0,47%	-0,46	97,90	98,40	97,90	99,17	1M	243
05/04/2024	1,19%	1,16	98,36	97,51	97,27	98,67	1M	202
04/04/2024	-	-	97,20	98,35	97,20	98,91	719K	187

Date,Open,High,Low,Close,Volume
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
16-Jul-24,112.55,113.46,111.96,113.02,1142848
15-Jul-24,113.79,113.96,112.40,112.51,2167041
12-Jul-24,111.95,113.35,111.80,112.32,981069
11-Jul-24,111.62,112.20,111.26,111.80,1504223
10-Jul-24,110.40,111.55,110.00,111.33,1787096
09-Jul-24,111.24,111.42,110.19,110.25,1520594
08-Jul-24,111.73,112.24,111.15,111.50,773736
05-Jul-24,112.49,113.60,111.13,111.38,3009096
04-Jul-24,114.59,114.59,113.52,114.40,691459
03-Jul-24,114.64,117.11,112.64,113.52,3141664
02-Jul-24,112.95,114.61,112.30,113.93,1355485
01-Jul-24,112.36,113.45,111.42,113.20,1484299
28-Jun-24,111.41,112.81,110.80,111.76,3130893
27-Jun-24,110.31,110.86,109.89,110.30,1083224
26-Jun-24,109.82,110.49,109.68,110.31,1848053
25-Jun-24,108.44,109.34,108.28,109.24,4413282
24-Jun-24,108.70,108.70,107.72,107.80,1898463
21-Jun-24,108.79,109.30,108.40,108.84,2561823
20-Jun-24,109.40,109.98,108.77,109.53,1328214
19-Jun-24,109.66,111.29,109.60,109.60,536259
18-Jun-24,108.71,109.40,108.29,109.40,951176
17-Jun-24,107.22,109.08,107.22,108.71,828415
14-Jun-24,107.15,107.28,106.21,107.21,880554
13-Jun-24,108.59,108.85,106.88,107.15,1157910
12-Jun-24,106.92,109.09,106.68,108.37,1014225
11-Jun-24,106.67,106.94,105.19,106.36,907905
10-Jun-24,105.68,106.90,105.68,106.46,888276
07-Jun-24,105.00,105.58,104.65,105.45,768916
06-Jun-24,105.62,105.71,104.42,105.71,1151470
05-Jun-24,104.12,105.62,104.12,105.45,670939
04-Jun-24,103.37,104.42,103.21,103.89,1053104
03-Jun-24,103.40,104.21,102.75,103.37,1266705
31-May-24,102.39,103.40,101.80,103.40,1864431
29-May-24,102.34,102.44,101.70,102.08,1246961
28-May-24,103.12,103.12,101.80,102.14,1842567
27-May-24,102.63,107.52,102.42,105.49,1005496
24-May-24,101.49,102.78,101.27,102.42,1795779
23-May-24,102.00,102.60,101.38,101.41,1792516
22-May-24,102.28,102.64,101.98,102.20,933728
21-May-24,101.89,102.38,101.09,102.38,2555284
20-May-24,101.91,102.20,101.70,101.89,3571270
17-May-24,101.87,101.99,101.36,101.70,930624
16-May-24,102.25,102.39,101.96,101.98,1619563
15-May-24,101.46,102.45,101.46,102.30,1307332
14-May-24,100.76,101.25,100.60,101.25,803142
13-May-24,101.25,101.25,100.42,100.85,1146679
10-May-24,100.91,101.24,100.72,101.10,420749
09-May-24,99.30,100.93,99.30,100.50,673419
08-May-24,98.97,99.26,98.59,98.98,652451
07-May-24,98.35,98.80,98.35,98.50,950434
06-May-24,98.17,98.65,98.04,98.63,1107354
03-May-24,97.52,97.86,97.27,97.66,933954
02-May-24,98.01,98.08,96.53,97.48,857146
30-Apr-24,98.19,99.00,98.13,98.13,736045
29-Apr-24,97.87,98.12,97.65,97.99,737093
26-Apr-24,97.53,98.17,97.25,97.59,1469308
25-Apr-24,97.65,97.91,96.68,97.53,374840
24-Apr-24,97.57,98.17,97.47,97.65,1082037
23-Apr-24,97.70,97.84,97.19,97.37,641301
22-Apr-24,97.17,97.65,96.76,97.10,1631345
19-Apr-24,98.13,98.67,96.33,96.53,992205
18-Apr-24,98.61,99.00,97.91,97.94,756926
17-Apr-24,99.15,99.27,97.91,98.10,554933
16-Apr-24,98.20,99.14,98.20,98.90,802338
15-Apr-24,97.84,99.70,97.74,97.74,1376745
12-Apr-24,98.96,98.96,97.50,97.70,771854
11-Apr-24,98.20,99.07,97.60,98.76,706925
10-Apr-24,97.56,97.91,97.30,97.75,1077748
09-Apr-24,97.92,98.24,96.96,97.61,632642
08-Apr-24,98.40,99.17,97.90,97.90,1276752
05-Apr-24,97.51,98.67,97.27,98.36,1022299
04-Apr-24,98.35,98.91,97.20,97.20,719096

*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