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
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	-0,93%	-0,91	97,20	98,35	97,20	98,91	719K	187
03/04/2024	-0,25%	-0,25	98,11	98,36	98,00	99,00	782K	205
02/04/2024	-0,48%	-0,47	98,36	98,41	97,66	98,64	970K	219
01/04/2024	0,24%	0,24	98,83	98,98	98,59	99,45	984K	236
28/03/2024	1,30%	1,27	98,59	97,53	97,40	98,92	1M	395
27/03/2024	0,52%	0,50	97,32	97,00	96,82	97,54	622K	132
26/03/2024	0,06%	0,06	96,82	97,08	96,82	97,95	769K	161
25/03/2024	-0,70%	-0,68	96,76	97,44	96,76	97,44	833K	164
22/03/2024	0,04%	0,04	97,44	97,67	97,11	97,67	687K	131
21/03/2024	0,46%	0,45	97,40	97,20	96,95	97,72	497K	137
20/03/2024	-0,06%	-0,06	96,95	96,97	96,50	97,21	752K	135
19/03/2024	0,27%	0,26	97,01	96,75	96,40	97,31	914K	146
18/03/2024	0,95%	0,91	96,75	96,04	96,04	97,16	1M	149
15/03/2024	-0,22%	-0,21	95,84	96,05	95,59	96,51	2M	188
14/03/2024	-0,30%	-0,29	96,05	96,34	95,77	96,34	320K	115
13/03/2024	-0,04%	-0,04	96,34	96,68	96,11	96,88	739K	147
12/03/2024	0,84%	0,80	96,38	96,10	95,86	96,65	555K	162
11/03/2024	-0,34%	-0,33	95,58	95,91	95,06	96,29	1M	186
08/03/2024	0,36%	0,34	95,91	95,56	95,56	96,84	508K	141
07/03/2024	0,97%	0,92	95,57	94,65	94,65	95,59	597K	144
06/03/2024	0,39%	0,37	94,65	94,77	94,36	94,96	2M	180
05/03/2024	-0,63%	-0,60	94,28	95,07	93,85	95,16	2M	209
04/03/2024	-0,08%	-0,08	94,88	94,96	94,65	95,16	2M	214
01/03/2024	0,66%	0,62	94,96	94,57	94,41	95,16	828K	168
29/02/2024	0,26%	0,24	94,34	94,49	94,10	94,86	910K	150
28/02/2024	0,39%	0,37	94,10	94,00	93,50	94,36	664K	127
27/02/2024	-0,96%	-0,91	93,73	94,91	93,50	95,30	1M	158
26/02/2024	-0,23%	-0,22	94,64	94,94	94,42	95,19	1M	152
23/02/2024	0,01%	0,01	94,86	94,84	94,47	95,10	1M	147
22/02/2024	2,73%	2,52	94,85	92,34	92,33	94,85	1M	150
21/02/2024	0,34%	0,31	92,33	92,35	91,40	92,55	2M	138
20/02/2024	-2,62%	-2,48	92,02	93,49	91,76	93,80	1M	247
19/02/2024	1,54%	1,43	94,50	93,50	93,11	96,95	835K	202
16/02/2024	-0,42%	-0,39	93,07	93,46	93,01	93,89	830K	159
15/02/2024	1,15%	1,06	93,46	92,41	92,40	93,46	612K	151
14/02/2024	-0,11%	-0,10	92,40	92,44	91,97	92,98	567K	116
09/02/2024	-0,43%	-0,40	92,50	93,49	92,26	93,49	715K	166
08/02/2024	0,58%	0,54	92,90	92,96	92,39	93,34	453K	102
07/02/2024	0,82%	0,75	92,36	91,45	91,45	92,51	863K	137
06/02/2024	0,02%	0,02	91,61	91,66	91,26	91,88	960K	176
05/02/2024	-0,16%	-0,15	91,59	91,79	91,59	92,14	375K	168
02/02/2024	1,54%	1,39	91,74	90,36	90,36	91,94	366K	110
01/02/2024	0,20%	0,18	90,35	91,28	89,58	91,28	901K	163
31/01/2024	-1,05%	-0,96	90,17	91,12	90,16	91,38	594K	172
30/01/2024	-0,23%	-0,21	91,13	91,34	91,00	91,58	376K	139
29/01/2024	1,50%	1,35	91,34	89,99	89,99	91,46	518K	97
26/01/2024	-0,04%	-0,04	89,99	90,39	89,91	90,50	466K	111
25/01/2024	0,09%	0,08	90,03	89,95	89,77	90,57	550K	126
24/01/2024	-0,10%	-0,09	89,95	90,04	89,62	90,55	645K	80
23/01/2024	-0,53%	-0,48	90,04	90,51	89,90	90,55	441K	133
22/01/2024	1,45%	1,29	90,52	89,55	88,97	90,64	292K	317
19/01/2024	0,48%	0,43	89,23	88,82	88,32	89,41	427K	231
18/01/2024	1,23%	1,08	88,80	88,87	87,54	88,87	299K	93
17/01/2024	-0,74%	-0,65	87,72	88,92	87,37	88,92	1M	144
16/01/2024	-0,62%	-0,55	88,37	88,73	87,91	88,73	2M	250
15/01/2024	1,15%	1,01	88,92	88,07	87,59	89,15	203K	375
12/01/2024	-0,19%	-0,17	87,91	88,59	87,80	88,59	279K	85
11/01/2024	-0,43%	-0,38	88,08	88,40	87,64	88,81	509K	115
10/01/2024	0,15%	0,13	88,46	88,33	88,15	88,66	349K	253
09/01/2024	0,17%	0,15	88,33	88,18	87,68	88,75	448K	111
08/01/2024	1,08%	0,94	88,18	88,00	87,24	88,18	405K	144
05/01/2024	-1,14%	-1,01	87,24	88,25	87,00	88,25	1M	202
04/01/2024	-0,06%	-0,05	88,25	88,39	87,84	88,59	514K	137
03/01/2024	-0,89%	-0,79	88,30	89,08	87,85	89,08	700K	188
02/01/2024	0,68%	0,60	89,09	89,09	88,13	89,09	484K	173
28/12/2023	0,50%	0,44	88,49	88,05	88,05	88,86	373K	90
27/12/2023	0,51%	0,45	88,05	87,77	87,74	88,11	861K	116
26/12/2023	-0,27%	-0,24	87,60	87,84	87,50	88,75	1M	146
22/12/2023	-0,28%	-0,25	87,84	88,79	87,48	88,79	525K	128
21/12/2023	0,62%	0,54	88,09	88,01	87,50	88,29	515K	471
20/12/2023	-0,33%	-0,29	87,55	88,58	87,55	88,92	808K	155
19/12/2023	0,48%	0,42	87,84	87,20	86,80	87,92	842K	212
18/12/2023	-1,22%	-1,08	87,42	88,54	87,40	89,05	1M	191
15/12/2023	0,24%	0,21	88,50	88,47	88,40	89,24	330K	120
14/12/2023	0,57%	0,50	88,29	87,97	87,77	88,41	633K	101
13/12/2023	0,54%	0,47	87,79	88,48	86,98	88,48	455K	111
12/12/2023	0,82%	0,71	87,32	86,99	86,61	87,43	489K	123
11/12/2023	0,48%	0,41	86,61	86,20	86,20	87,10	375K	99
08/12/2023	0,85%	0,73	86,20	85,70	85,69	86,21	377K	81
07/12/2023	0,67%	0,57	85,47	85,80	84,86	85,80	558K	130
06/12/2023	-0,70%	-0,60	84,90	85,82	84,90	85,99	514K	197
05/12/2023	-0,54%	-0,46	85,50	86,30	85,42	86,40	412K	103
04/12/2023	0,67%	0,57	85,96	84,74	84,74	86,02	426K	130
01/12/2023	0,07%	0,06	85,39	85,33	84,90	85,90	250K	100
30/11/2023	0,59%	0,50	85,33	85,90	84,84	85,90	117K	66
29/11/2023	0,72%	0,61	84,83	84,99	84,67	85,00	969K	61
28/11/2023	-0,51%	-0,43	84,22	84,65	84,03	84,65	255K	82
27/11/2023	-0,42%	-0,36	84,65	85,25	84,15	85,25	425K	91
24/11/2023	-1,54%	-1,33	85,01	86,33	84,54	86,33	256K	49
23/11/2023	2,02%	1,71	86,34	84,63	84,62	86,39	236K	85
22/11/2023	0,40%	0,34	84,63	84,29	84,20	84,78	363K	65
21/11/2023	0,52%	0,44	84,29	84,13	83,40	84,50	382K	207
20/11/2023	-0,33%	-0,28	83,85	84,13	83,52	84,13	481K	70
17/11/2023	1,37%	1,14	84,13	82,60	82,60	84,15	250K	115
16/11/2023	0,11%	0,09	82,99	83,33	82,10	83,33	632K	100
14/11/2023	1,26%	1,03	82,90	81,75	81,00	83,10	812K	713
13/11/2023	0,10%	0,08	81,87	82,00	81,77	82,29	262K	84
10/11/2023	0,54%	0,44	81,79	81,35	81,05	81,80	314K	85
09/11/2023	0,05%	0,04	81,35	81,90	81,25	81,90	263K	93
08/11/2023	0,48%	0,39	81,31	81,00	80,77	81,39	2M	113
07/11/2023	-0,22%	-0,18	80,92	81,70	80,40	81,70	855K	117
06/11/2023	-0,37%	-0,30	81,10	81,43	80,48	82,09	657K	120
03/11/2023	1,78%	1,42	81,40	79,98	79,98	81,55	443K	94
01/11/2023	-0,25%	-0,20	79,98	80,71	79,64	80,71	716K	148
31/10/2023	0,23%	0,18	80,18	79,79	79,78	80,49	180K	69
30/10/2023	0,91%	0,72	80,00	79,28	78,20	80,05	385K	81
27/10/2023	1,06%	0,83	79,28	79,20	77,75	79,28	547K	127
26/10/2023	-1,15%	-0,91	78,45	79,00	78,45	79,35	413K	147
25/10/2023	-1,05%	-0,84	79,36	80,75	79,34	80,75	2M	399
24/10/2023	0,22%	0,18	80,20	80,48	80,00	80,69	234K	110
23/10/2023	-0,47%	-0,38	80,02	80,53	79,79	80,55	451K	168
20/10/2023	-1,52%	-1,24	80,40	82,00	80,40	82,23	514K	193
19/10/2023	-0,92%	-0,76	81,64	82,93	81,60	82,93	1M	739
18/10/2023	-1,15%	-0,96	82,40	83,40	82,40	83,41	1M	106
17/10/2023	-1,33%	-1,12	83,36	83,56	83,00	83,65	901K	109
16/10/2023	1,29%	1,08	84,48	83,64	83,33	84,48	275K	70
13/10/2023	-0,77%	-0,65	83,40	84,03	83,12	84,28	856K	106
11/10/2023	0,38%	0,32	84,05	83,87	83,66	84,20	225K	71
10/10/2023	-0,62%	-0,52	83,73	84,13	83,66	84,46	279K	101
09/10/2023	-0,41%	-0,35	84,25	84,40	83,91	84,40	249K	79
06/10/2023	1,12%	0,94	84,60	84,40	83,91	85,00	425K	98
05/10/2023	0,63%	0,52	83,66	83,19	83,19	83,87	3M	97
04/10/2023	-	-	83,14	83,00	82,93	83,48	1M	103

Date,Open,High,Low,Close,Volume
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
03-Apr-24,98.36,99.00,98.00,98.11,781948
02-Apr-24,98.41,98.64,97.66,98.36,969628
01-Apr-24,98.98,99.45,98.59,98.83,983613
28-Mar-24,97.53,98.92,97.40,98.59,1421874
27-Mar-24,97.00,97.54,96.82,97.32,622244
26-Mar-24,97.08,97.95,96.82,96.82,768775
25-Mar-24,97.44,97.44,96.76,96.76,832902
22-Mar-24,97.67,97.67,97.11,97.44,686640
21-Mar-24,97.20,97.72,96.95,97.40,496803
20-Mar-24,96.97,97.21,96.50,96.95,751814
19-Mar-24,96.75,97.31,96.40,97.01,914292
18-Mar-24,96.04,97.16,96.04,96.75,1019081
15-Mar-24,96.05,96.51,95.59,95.84,1903658
14-Mar-24,96.34,96.34,95.77,96.05,319926
13-Mar-24,96.68,96.88,96.11,96.34,739244
12-Mar-24,96.10,96.65,95.86,96.38,555473
11-Mar-24,95.91,96.29,95.06,95.58,1012474
08-Mar-24,95.56,96.84,95.56,95.91,507985
07-Mar-24,94.65,95.59,94.65,95.57,597224
06-Mar-24,94.77,94.96,94.36,94.65,1906510
05-Mar-24,95.07,95.16,93.85,94.28,1507254
04-Mar-24,94.96,95.16,94.65,94.88,2110734
01-Mar-24,94.57,95.16,94.41,94.96,828045
29-Feb-24,94.49,94.86,94.10,94.34,910212
28-Feb-24,94.00,94.36,93.50,94.10,663590
27-Feb-24,94.91,95.30,93.50,93.73,1121800
26-Feb-24,94.94,95.19,94.42,94.64,1486703
23-Feb-24,94.84,95.10,94.47,94.86,1305272
22-Feb-24,92.34,94.85,92.33,94.85,1141027
21-Feb-24,92.35,92.55,91.40,92.33,1657667
20-Feb-24,93.49,93.80,91.76,92.02,1492270
19-Feb-24,93.50,96.95,93.11,94.50,834515
16-Feb-24,93.46,93.89,93.01,93.07,829813
15-Feb-24,92.41,93.46,92.40,93.46,611713
14-Feb-24,92.44,92.98,91.97,92.40,566766
09-Feb-24,93.49,93.49,92.26,92.50,715289
08-Feb-24,92.96,93.34,92.39,92.90,453352
07-Feb-24,91.45,92.51,91.45,92.36,862629
06-Feb-24,91.66,91.88,91.26,91.61,960165
05-Feb-24,91.79,92.14,91.59,91.59,374968
02-Feb-24,90.36,91.94,90.36,91.74,365559
01-Feb-24,91.28,91.28,89.58,90.35,900704
31-Jan-24,91.12,91.38,90.16,90.17,593528
30-Jan-24,91.34,91.58,91.00,91.13,375818
29-Jan-24,89.99,91.46,89.99,91.34,518095
26-Jan-24,90.39,90.50,89.91,89.99,465803
25-Jan-24,89.95,90.57,89.77,90.03,549687
24-Jan-24,90.04,90.55,89.62,89.95,645367
23-Jan-24,90.51,90.55,89.90,90.04,440839
22-Jan-24,89.55,90.64,88.97,90.52,292416
19-Jan-24,88.82,89.41,88.32,89.23,427231
18-Jan-24,88.87,88.87,87.54,88.80,299197
17-Jan-24,88.92,88.92,87.37,87.72,1146357
16-Jan-24,88.73,88.73,87.91,88.37,1540652
15-Jan-24,88.07,89.15,87.59,88.92,202971
12-Jan-24,88.59,88.59,87.80,87.91,278814
11-Jan-24,88.40,88.81,87.64,88.08,508513
10-Jan-24,88.33,88.66,88.15,88.46,349017
09-Jan-24,88.18,88.75,87.68,88.33,448057
08-Jan-24,88.00,88.18,87.24,88.18,404522
05-Jan-24,88.25,88.25,87.00,87.24,1067966
04-Jan-24,88.39,88.59,87.84,88.25,513776
03-Jan-24,89.08,89.08,87.85,88.30,700291
02-Jan-24,89.09,89.09,88.13,89.09,483971
28-Dec-23,88.05,88.86,88.05,88.49,373353
27-Dec-23,87.77,88.11,87.74,88.05,861094
26-Dec-23,87.84,88.75,87.50,87.60,1286760
22-Dec-23,88.79,88.79,87.48,87.84,524851
21-Dec-23,88.01,88.29,87.50,88.09,514885
20-Dec-23,88.58,88.92,87.55,87.55,808189
19-Dec-23,87.20,87.92,86.80,87.84,841547
18-Dec-23,88.54,89.05,87.40,87.42,1277331
15-Dec-23,88.47,89.24,88.40,88.50,329844
14-Dec-23,87.97,88.41,87.77,88.29,633455
13-Dec-23,88.48,88.48,86.98,87.79,455044
12-Dec-23,86.99,87.43,86.61,87.32,489140
11-Dec-23,86.20,87.10,86.20,86.61,375134
08-Dec-23,85.70,86.21,85.69,86.20,377125
07-Dec-23,85.80,85.80,84.86,85.47,558124
06-Dec-23,85.82,85.99,84.90,84.90,514336
05-Dec-23,86.30,86.40,85.42,85.50,412270
04-Dec-23,84.74,86.02,84.74,85.96,425636
01-Dec-23,85.33,85.90,84.90,85.39,249864
30-Nov-23,85.90,85.90,84.84,85.33,116970
29-Nov-23,84.99,85.00,84.67,84.83,969359
28-Nov-23,84.65,84.65,84.03,84.22,254581
27-Nov-23,85.25,85.25,84.15,84.65,424964
24-Nov-23,86.33,86.33,84.54,85.01,256046
23-Nov-23,84.63,86.39,84.62,86.34,235989
22-Nov-23,84.29,84.78,84.20,84.63,362803
21-Nov-23,84.13,84.50,83.40,84.29,381641
20-Nov-23,84.13,84.13,83.52,83.85,481046
17-Nov-23,82.60,84.15,82.60,84.13,249538
16-Nov-23,83.33,83.33,82.10,82.99,632078
14-Nov-23,81.75,83.10,81.00,82.90,811659
13-Nov-23,82.00,82.29,81.77,81.87,262350
10-Nov-23,81.35,81.80,81.05,81.79,313557
09-Nov-23,81.90,81.90,81.25,81.35,262675
08-Nov-23,81.00,81.39,80.77,81.31,2320118
07-Nov-23,81.70,81.70,80.40,80.92,855459
06-Nov-23,81.43,82.09,80.48,81.10,657278
03-Nov-23,79.98,81.55,79.98,81.40,443095
01-Nov-23,80.71,80.71,79.64,79.98,715983
31-Oct-23,79.79,80.49,79.78,80.18,179594
30-Oct-23,79.28,80.05,78.20,80.00,384654
27-Oct-23,79.20,79.28,77.75,79.28,547495
26-Oct-23,79.00,79.35,78.45,78.45,412864
25-Oct-23,80.75,80.75,79.34,79.36,2496368
24-Oct-23,80.48,80.69,80.00,80.20,234498
23-Oct-23,80.53,80.55,79.79,80.02,451374
20-Oct-23,82.00,82.23,80.40,80.40,513844
19-Oct-23,82.93,82.93,81.60,81.64,1202694
18-Oct-23,83.40,83.41,82.40,82.40,1214697
17-Oct-23,83.56,83.65,83.00,83.36,901103
16-Oct-23,83.64,84.48,83.33,84.48,274870
13-Oct-23,84.03,84.28,83.12,83.40,855731
11-Oct-23,83.87,84.20,83.66,84.05,225327
10-Oct-23,84.13,84.46,83.66,83.73,279243
09-Oct-23,84.40,84.40,83.91,84.25,249155
06-Oct-23,84.40,85.00,83.91,84.60,425081
05-Oct-23,83.19,83.87,83.19,83.66,2837932
04-Oct-23,83.00,83.48,82.93,83.14,1199460

*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