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
29/10/2026	0,67%	1,02	154,30	152,85	152,50	154,92	7M	4.341
28/10/2026	0,43%	0,66	153,28	152,50	151,68	154,38	12M	4.624
27/10/2026	-0,64%	-0,99	152,62	152,44	145,82	154,83	8M	2.542
26/10/2026	9,14%	12,87	153,61	152,28	149,00	156,50	35M	8.872
23/10/2026	-1,49%	-2,13	140,74	142,28	140,74	142,66	22M	6.493
22/10/2026	-0,92%	-1,32	142,87	143,63	142,18	144,50	11M	2.921
21/10/2026	0,66%	0,95	144,19	143,83	143,51	144,84	7M	2.909
20/10/2026	-0,17%	-0,24	143,24	142,93	140,80	143,76	14M	6.362
19/10/2026	-0,44%	-0,63	143,48	144,30	143,45	144,55	10M	2.249
16/10/2026	-1,10%	-1,60	144,11	145,80	143,60	146,17	9M	4.858
15/10/2026	1,34%	1,92	145,71	144,50	143,25	146,07	8M	4.100
14/10/2026	-0,96%	-1,40	143,79	145,35	143,22	151,00	26M	18.315
13/10/2026	0,53%	0,77	145,19	145,39	143,95	145,50	23M	6.086
09/10/2026	-0,01%	-0,01	144,42	144,93	143,71	145,20	11M	3.783
08/10/2026	-0,35%	-0,51	144,43	145,07	143,50	145,07	10M	4.291
07/10/2026	0,24%	0,34	144,94	144,69	143,75	145,13	16M	16.182
06/10/2026	-0,31%	-0,45	144,60	144,83	144,34	145,43	16M	4.214
05/10/2026	-3,44%	-5,17	145,05	144,00	143,21	146,00	26M	20.129
02/10/2026	0,78%	1,17	150,22	149,98	149,40	150,99	10M	2.204
01/10/2026	0,84%	1,24	149,05	148,50	147,81	149,53	14M	17.703
30/09/2026	-1,20%	-1,80	147,81	150,00	147,81	150,18	10M	14.670
29/09/2026	-0,40%	-0,60	149,61	150,00	149,40	150,20	11M	2.245
28/09/2026	0,07%	0,10	150,21	150,40	149,57	150,91	8M	2.232
25/09/2026	0,43%	0,64	150,11	150,48	149,49	150,68	8M	2.207
24/09/2026	0,19%	0,28	149,47	148,70	148,50	149,80	8M	1.774
23/09/2026	0,10%	0,15	149,19	149,70	148,85	149,70	5M	1.082
22/09/2026	0,04%	0,06	149,04	149,65	148,93	149,93	6M	1.353
21/09/2026	0,93%	1,38	148,98	147,80	147,60	149,15	46M	1.741
18/09/2026	-0,22%	-0,33	147,60	147,98	147,26	148,38	6M	1.668
17/09/2026	0,91%	1,33	147,93	148,21	147,81	148,92	6M	2.908
16/09/2026	-0,43%	-0,64	146,60	147,75	146,24	148,24	30M	15.773
15/09/2026	-0,35%	-0,51	147,24	147,75	146,86	147,93	9M	3.182
14/09/2026	-0,43%	-0,64	147,75	148,78	147,71	148,90	8M	2.084
11/09/2026	1,36%	1,99	148,39	146,93	146,76	148,60	8M	3.592
10/09/2026	-0,95%	-1,40	146,40	148,26	146,00	148,41	13M	10.848
09/09/2026	-0,10%	-0,15	147,80	148,01	147,42	148,14	7M	2.344
08/09/2026	-1,31%	-1,96	147,95	149,61	147,94	149,90	8M	2.921
04/09/2026	0,48%	0,71	149,91	149,99	149,45	151,10	8M	2.162
03/09/2026	0,97%	1,44	149,20	147,94	147,76	149,47	8M	5.666
02/09/2026	-0,49%	-0,73	147,76	148,56	147,51	148,81	8M	5.093
01/09/2026	-1,33%	-2,00	148,49	152,01	148,00	152,01	14M	2.821
31/08/2026	-0,48%	-0,73	150,49	151,71	150,00	152,10	10M	6.851
28/08/2026	0,31%	0,47	151,22	151,40	151,01	152,65	4M	1.162
27/08/2026	0,63%	0,94	150,75	150,50	150,00	151,30	7M	1.358
26/08/2026	-0,11%	-0,17	149,81	150,34	149,81	150,50	4M	1.159
25/08/2026	0,60%	0,90	149,98	150,11	149,28	150,22	7M	9.054
24/08/2026	-0,25%	-0,37	149,08	149,90	148,77	150,46	6M	1.459
21/08/2026	-0,49%	-0,73	149,45	150,32	149,24	150,94	9M	7.167
20/08/2026	-0,15%	-0,22	150,18	150,47	150,11	150,98	6M	4.597
19/08/2026	-0,58%	-0,87	150,40	150,76	150,03	150,97	5M	1.618
18/08/2026	-0,73%	-1,11	151,27	151,78	150,53	152,28	8M	2.910
17/08/2026	-0,65%	-0,99	152,38	153,50	152,11	153,60	6M	1.782
14/08/2026	0,63%	0,96	153,37	153,94	152,68	154,02	8M	1.227
13/08/2026	0,63%	0,96	152,41	151,90	151,81	152,72	6M	5.375
12/08/2026	0,89%	1,33	151,45	150,99	150,51	151,47	5M	1.385
11/08/2026	0,79%	1,18	150,12	149,00	148,37	150,65	4M	1.766
10/08/2026	0,39%	0,58	148,94	148,61	148,12	149,02	9M	3.599
07/08/2026	0,49%	0,73	148,36	148,33	147,75	148,50	5M	5.183
06/08/2026	-0,61%	-0,90	147,63	148,53	147,45	148,79	5M	1.228
05/08/2026	-0,21%	-0,31	148,53	149,35	148,30	149,55	11M	3.137
04/08/2026	2,61%	3,79	148,84	145,68	145,05	149,32	5M	1.365
03/08/2026	1,44%	2,06	145,05	143,27	143,06	145,09	8M	1.982
31/07/2026	0,37%	0,53	142,99	142,61	142,30	143,20	7M	1.156
30/07/2026	1,29%	1,82	142,46	141,70	141,05	142,58	6M	1.007
29/07/2026	-1,53%	-2,18	140,64	142,87	140,64	143,15	9M	1.107
28/07/2026	0,08%	0,12	142,82	142,48	141,97	143,14	4M	853
27/07/2026	0,76%	1,08	142,70	142,84	141,88	143,22	5M	945
24/07/2026	-0,11%	-0,16	141,62	142,00	141,12	142,31	4M	1.570
23/07/2026	-0,46%	-0,66	141,78	142,41	141,39	142,42	4M	900
22/07/2026	-0,27%	-0,39	142,44	143,10	142,00	143,29	5M	1.480
21/07/2026	0,46%	0,65	142,83	142,25	142,25	143,46	4M	1.435
20/07/2026	-0,68%	-0,98	142,18	143,23	141,97	143,30	5M	1.210
17/07/2026	-0,38%	-0,54	143,16	143,70	142,70	143,94	6M	1.119
16/07/2026	-0,55%	-0,80	143,70	144,60	143,70	145,08	4M	950
15/07/2026	0,33%	0,48	144,50	144,02	143,55	144,76	8M	1.192
14/07/2026	-0,37%	-0,54	144,02	144,24	143,57	144,56	5M	1.509
13/07/2026	-0,84%	-1,22	144,56	145,77	144,43	145,77	5M	1.372
10/07/2026	0,11%	0,16	145,78	145,62	144,95	145,80	5M	1.238
09/07/2026	0,32%	0,47	145,62	145,87	144,88	145,87	3M	833
08/07/2026	-0,40%	-0,58	145,15	145,00	144,03	145,15	4M	1.832
07/07/2026	-0,51%	-0,74	145,73	146,67	145,19	146,85	6M	1.610
06/07/2026	-0,99%	-1,46	146,47	147,61	146,34	147,61	7M	1.662
03/07/2026	0,46%	0,68	147,93	148,00	147,78	148,78	3M	1.911
02/07/2026	0,01%	0,02	147,25	147,57	146,20	147,98	5M	1.675
01/07/2026	0,31%	0,45	147,23	147,00	146,35	148,03	8M	12.239
30/06/2026	0,62%	0,91	146,78	146,59	146,07	147,00	5M	1.120
29/06/2026	1,30%	1,87	145,87	144,94	144,27	145,92	4M	930
26/06/2026	-0,66%	-0,95	144,00	144,94	143,50	145,11	7M	832
25/06/2026	-0,11%	-0,16	144,95	146,69	144,75	146,97	3M	796
24/06/2026	0,09%	0,13	145,11	146,10	144,56	146,44	3M	1.056
23/06/2026	-1,16%	-1,70	144,98	145,13	144,20	145,95	20M	7.338
22/06/2026	-0,62%	-0,91	146,68	148,65	146,09	148,78	11M	6.722
19/06/2026	0,26%	0,39	147,59	148,00	146,69	148,36	2M	2.026
18/06/2026	1,87%	2,70	147,20	146,00	145,90	147,73	6M	1.043
17/06/2026	-0,35%	-0,51	144,50	145,01	144,01	146,16	8M	1.388
16/06/2026	-0,02%	-0,03	145,01	145,36	145,00	146,27	6M	1.267
15/06/2026	1,73%	2,46	145,04	143,85	143,14	145,41	5M	1.109
12/06/2026	-0,38%	-0,54	142,58	144,06	142,24	144,06	4M	990
11/06/2026	1,03%	1,46	143,12	142,33	141,30	143,35	9M	1.278
10/06/2026	-1,50%	-2,15	141,66	143,33	141,66	144,35	4M	1.550
09/06/2026	-0,59%	-0,85	143,81	145,00	141,65	145,72	6M	1.171
08/06/2026	1,15%	1,65	144,66	144,64	144,00	145,37	5M	2.533
05/06/2026	-1,07%	-1,55	143,01	145,37	142,58	145,69	5M	1.327
03/06/2026	0,53%	0,76	144,56	144,55	144,04	145,20	8M	7.810
02/06/2026	-0,13%	-0,18	143,80	143,98	143,58	144,33	5M	1.131
01/06/2026	0,03%	0,05	143,98	144,53	143,14	144,59	7M	7.044
29/05/2026	0,38%	0,55	143,93	144,00	143,55	144,73	4M	3.347
28/05/2026	-0,19%	-0,28	143,38	143,66	142,85	143,95	6M	750
27/05/2026	0,70%	1,00	143,66	143,50	142,95	144,00	3M	809
26/05/2026	1,16%	1,63	142,66	142,30	141,81	142,99	6M	993
25/05/2026	0,00%	0,00	141,03	142,45	141,03	142,48	3M	1.080
22/05/2026	0,48%	0,68	141,03	140,89	140,38	141,47	3M	735
21/05/2026	0,37%	0,52	140,35	139,77	139,27	140,35	4M	931
20/05/2026	0,52%	0,72	139,83	139,47	139,01	140,24	5M	830
19/05/2026	0,17%	0,24	139,11	139,50	138,40	139,71	4M	674
18/05/2026	-1,12%	-1,58	138,87	140,22	138,01	140,74	7M	1.632
15/05/2026	-0,14%	-0,19	140,45	140,89	140,01	141,19	5M	1.198
14/05/2026	-0,05%	-0,07	140,64	140,25	139,81	140,91	5M	683
13/05/2026	2,98%	4,07	140,71	137,25	137,00	140,78	7M	1.304
12/05/2026	-0,52%	-0,72	136,64	136,75	135,48	137,13	7M	1.091
11/05/2026	0,26%	0,35	137,36	137,01	136,52	137,80	7M	1.102
08/05/2026	0,50%	0,68	137,01	137,00	136,66	137,63	6M	1.035
07/05/2026	-1,19%	-1,64	136,33	138,07	136,33	138,15	6M	1.236
06/05/2026	2,10%	2,84	137,97	136,49	136,00	138,08	4M	928
05/05/2026	-0,08%	-0,11	135,13	134,79	134,63	135,33	5M	1.390
04/05/2026	0,00%	0,00	135,24	135,10	134,81	138,77	7M	1.563
30/04/2026	0,66%	0,89	135,24	135,10	134,63	135,60	3M	1.000
29/04/2026	-0,17%	-0,23	134,35	135,10	133,54	135,80	4M	772
28/04/2026	-0,39%	-0,53	134,58	135,09	134,14	135,09	4M	1.285
27/04/2026	-0,57%	-0,78	135,11	135,30	134,50	135,69	10M	1.165
24/04/2026	0,94%	1,26	135,89	135,94	135,31	136,09	5M	879
23/04/2026	-0,14%	-0,19	134,63	134,33	133,28	134,97	4M	993
22/04/2026	-0,16%	-0,22	134,82	135,46	134,20	135,70	6M	1.827
20/04/2026	-	-	135,04	135,50	134,93	135,56	5M	1.444

Date,Open,High,Low,Close,Volume
29-Oct-26,152.85,154.92,152.50,154.30,6701794
28-Oct-26,152.50,154.38,151.68,153.28,11774068
27-Oct-26,152.44,154.83,145.82,152.62,7859107
26-Oct-26,152.28,156.50,149.00,153.61,34655408
23-Oct-26,142.28,142.66,140.74,140.74,22138245
22-Oct-26,143.63,144.50,142.18,142.87,10556511
21-Oct-26,143.83,144.84,143.51,144.19,6956815
20-Oct-26,142.93,143.76,140.80,143.24,14324736
19-Oct-26,144.30,144.55,143.45,143.48,10332361
16-Oct-26,145.80,146.17,143.60,144.11,9210603
15-Oct-26,144.50,146.07,143.25,145.71,8482858
14-Oct-26,145.35,151.00,143.22,143.79,25987342
13-Oct-26,145.39,145.50,143.95,145.19,22559763
09-Oct-26,144.93,145.20,143.71,144.42,11025827
08-Oct-26,145.07,145.07,143.50,144.43,9573798
07-Oct-26,144.69,145.13,143.75,144.94,15685982
06-Oct-26,144.83,145.43,144.34,144.60,16082257
05-Oct-26,144.00,146.00,143.21,145.05,26392684
02-Oct-26,149.98,150.99,149.40,150.22,10058715
01-Oct-26,148.50,149.53,147.81,149.05,14213189
30-Sep-26,150.00,150.18,147.81,147.81,9657357
29-Sep-26,150.00,150.20,149.40,149.61,10525278
28-Sep-26,150.40,150.91,149.57,150.21,7666091
25-Sep-26,150.48,150.68,149.49,150.11,7565868
24-Sep-26,148.70,149.80,148.50,149.47,7535675
23-Sep-26,149.70,149.70,148.85,149.19,5439877
22-Sep-26,149.65,149.93,148.93,149.04,5876712
21-Sep-26,147.80,149.15,147.60,148.98,46221873
18-Sep-26,147.98,148.38,147.26,147.60,6418213
17-Sep-26,148.21,148.92,147.81,147.93,5937656
16-Sep-26,147.75,148.24,146.24,146.60,29863476
15-Sep-26,147.75,147.93,146.86,147.24,9242948
14-Sep-26,148.78,148.90,147.71,147.75,7611713
11-Sep-26,146.93,148.60,146.76,148.39,7904045
10-Sep-26,148.26,148.41,146.00,146.40,13011211
09-Sep-26,148.01,148.14,147.42,147.80,6610181
08-Sep-26,149.61,149.90,147.94,147.95,7913394
04-Sep-26,149.99,151.10,149.45,149.91,7582234
03-Sep-26,147.94,149.47,147.76,149.20,7507430
02-Sep-26,148.56,148.81,147.51,147.76,8245450
01-Sep-26,152.01,152.01,148.00,148.49,13938502
31-Aug-26,151.71,152.10,150.00,150.49,10303430
28-Aug-26,151.40,152.65,151.01,151.22,4314515
27-Aug-26,150.50,151.30,150.00,150.75,6669157
26-Aug-26,150.34,150.50,149.81,149.81,4393127
25-Aug-26,150.11,150.22,149.28,149.98,6632016
24-Aug-26,149.90,150.46,148.77,149.08,6318498
21-Aug-26,150.32,150.94,149.24,149.45,8586599
20-Aug-26,150.47,150.98,150.11,150.18,5578169
19-Aug-26,150.76,150.97,150.03,150.40,4791741
18-Aug-26,151.78,152.28,150.53,151.27,8034975
17-Aug-26,153.50,153.60,152.11,152.38,6156816
14-Aug-26,153.94,154.02,152.68,153.37,7820859
13-Aug-26,151.90,152.72,151.81,152.41,6054542
12-Aug-26,150.99,151.47,150.51,151.45,4895718
11-Aug-26,149.00,150.65,148.37,150.12,4427040
10-Aug-26,148.61,149.02,148.12,148.94,9152966
07-Aug-26,148.33,148.50,147.75,148.36,5495053
06-Aug-26,148.53,148.79,147.45,147.63,5496656
05-Aug-26,149.35,149.55,148.30,148.53,10524099
04-Aug-26,145.68,149.32,145.05,148.84,4847085
03-Aug-26,143.27,145.09,143.06,145.05,7874298
31-Jul-26,142.61,143.20,142.30,142.99,6759955
30-Jul-26,141.70,142.58,141.05,142.46,5831922
29-Jul-26,142.87,143.15,140.64,140.64,8518334
28-Jul-26,142.48,143.14,141.97,142.82,4460498
27-Jul-26,142.84,143.22,141.88,142.70,4996628
24-Jul-26,142.00,142.31,141.12,141.62,4023578
23-Jul-26,142.41,142.42,141.39,141.78,3718022
22-Jul-26,143.10,143.29,142.00,142.44,5271855
21-Jul-26,142.25,143.46,142.25,142.83,3841042
20-Jul-26,143.23,143.30,141.97,142.18,4933578
17-Jul-26,143.70,143.94,142.70,143.16,6131015
16-Jul-26,144.60,145.08,143.70,143.70,3960177
15-Jul-26,144.02,144.76,143.55,144.50,8400384
14-Jul-26,144.24,144.56,143.57,144.02,5409030
13-Jul-26,145.77,145.77,144.43,144.56,4797223
10-Jul-26,145.62,145.80,144.95,145.78,4620389
09-Jul-26,145.87,145.87,144.88,145.62,2675090
08-Jul-26,145.00,145.15,144.03,145.15,3676353
07-Jul-26,146.67,146.85,145.19,145.73,6159719
06-Jul-26,147.61,147.61,146.34,146.47,7418495
03-Jul-26,148.00,148.78,147.78,147.93,2749761
02-Jul-26,147.57,147.98,146.20,147.25,4890504
01-Jul-26,147.00,148.03,146.35,147.23,8498061
30-Jun-26,146.59,147.00,146.07,146.78,5039129
29-Jun-26,144.94,145.92,144.27,145.87,4428114
26-Jun-26,144.94,145.11,143.50,144.00,7248984
25-Jun-26,146.69,146.97,144.75,144.95,2779901
24-Jun-26,146.10,146.44,144.56,145.11,2940822
23-Jun-26,145.13,145.95,144.20,144.98,20055467
22-Jun-26,148.65,148.78,146.09,146.68,10672340
19-Jun-26,148.00,148.36,146.69,147.59,2454710
18-Jun-26,146.00,147.73,145.90,147.20,6176386
17-Jun-26,145.01,146.16,144.01,144.50,7591455
16-Jun-26,145.36,146.27,145.00,145.01,5803159
15-Jun-26,143.85,145.41,143.14,145.04,4591269
12-Jun-26,144.06,144.06,142.24,142.58,4409630
11-Jun-26,142.33,143.35,141.30,143.12,9337318
10-Jun-26,143.33,144.35,141.66,141.66,3659952
09-Jun-26,145.00,145.72,141.65,143.81,5796813
08-Jun-26,144.64,145.37,144.00,144.66,5270976
05-Jun-26,145.37,145.69,142.58,143.01,5158967
03-Jun-26,144.55,145.20,144.04,144.56,8234478
02-Jun-26,143.98,144.33,143.58,143.80,5338827
01-Jun-26,144.53,144.59,143.14,143.98,6995703
29-May-26,144.00,144.73,143.55,143.93,4448990
28-May-26,143.66,143.95,142.85,143.38,6032502
27-May-26,143.50,144.00,142.95,143.66,2645065
26-May-26,142.30,142.99,141.81,142.66,5879954
25-May-26,142.45,142.48,141.03,141.03,2793003
22-May-26,140.89,141.47,140.38,141.03,3379979
21-May-26,139.77,140.35,139.27,140.35,3762363
20-May-26,139.47,140.24,139.01,139.83,5247451
19-May-26,139.50,139.71,138.40,139.11,4147376
18-May-26,140.22,140.74,138.01,138.87,7253222
15-May-26,140.89,141.19,140.01,140.45,5235930
14-May-26,140.25,140.91,139.81,140.64,4669788
13-May-26,137.25,140.78,137.00,140.71,7073074
12-May-26,136.75,137.13,135.48,136.64,7124018
11-May-26,137.01,137.80,136.52,137.36,6831555
08-May-26,137.00,137.63,136.66,137.01,6423222
07-May-26,138.07,138.15,136.33,136.33,5992872
06-May-26,136.49,138.08,136.00,137.97,3940761
05-May-26,134.79,135.33,134.63,135.13,5055468
04-May-26,135.10,138.77,134.81,135.24,7148058
30-Apr-26,135.10,135.60,134.63,135.24,3463831
29-Apr-26,135.10,135.80,133.54,134.35,3800873
28-Apr-26,135.09,135.09,134.14,134.58,3775676
27-Apr-26,135.30,135.69,134.50,135.11,9614190
24-Apr-26,135.94,136.09,135.31,135.89,5206521
23-Apr-26,134.33,134.97,133.28,134.63,3765757
22-Apr-26,135.46,135.70,134.20,134.82,5866169
20-Apr-26,135.50,135.56,134.93,135.04,4907965

*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