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
29/06/2026	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	-0,40%	-0,54	135,04	135,50	134,93	135,56	5M	1.444
17/04/2026	0,99%	1,33	135,58	134,40	134,40	136,43	5M	963
16/04/2026	0,01%	0,01	134,25	134,60	134,01	134,81	5M	852
15/04/2026	0,44%	0,59	134,24	134,45	133,26	134,45	5M	1.954
14/04/2026	1,03%	1,36	133,65	132,45	132,29	133,98	6M	1.310
13/04/2026	0,72%	0,95	132,29	130,87	130,72	132,53	4M	1.101
10/04/2026	-1,02%	-1,35	131,34	132,17	131,12	132,66	6M	1.199
09/04/2026	-0,58%	-0,77	132,69	132,63	131,90	133,17	4M	1.139
08/04/2026	2,21%	2,88	133,46	132,39	132,02	133,56	5M	1.174
07/04/2026	0,14%	0,18	130,58	129,98	129,14	130,64	4M	1.197
06/04/2026	0,28%	0,36	130,40	130,52	129,75	130,75	9M	1.841
02/04/2026	0,08%	0,11	130,04	128,65	128,01	130,38	8M	1.227
01/04/2026	0,25%	0,33	129,93	129,60	129,60	131,50	7M	1.838
31/03/2026	1,72%	2,19	129,60	128,10	127,92	129,75	8M	1.134
30/03/2026	0,05%	0,06	127,41	127,74	127,06	128,61	5M	1.263
27/03/2026	-1,64%	-2,12	127,35	129,40	127,32	129,60	6M	1.455
26/03/2026	-1,43%	-1,88	129,47	131,34	129,47	131,35	10M	1.301
25/03/2026	0,24%	0,31	131,35	131,69	131,00	132,26	5M	937
24/03/2026	-0,25%	-0,33	131,04	131,00	130,40	131,70	28M	1.455
23/03/2026	0,54%	0,71	131,37	131,66	130,70	132,39	4M	849
20/03/2026	-0,37%	-0,49	130,66	131,92	130,42	132,23	5M	848
19/03/2026	-0,73%	-0,97	131,15	132,56	130,88	132,68	4M	816
18/03/2026	-0,93%	-1,24	132,12	133,81	131,10	134,00	5M	1.464
17/03/2026	-0,01%	-0,01	133,36	133,15	132,81	133,88	4M	850
16/03/2026	-0,35%	-0,47	133,37	134,31	133,33	134,59	4M	995
13/03/2026	0,80%	1,06	133,84	133,58	132,84	134,29	2M	1.271
12/03/2026	-0,16%	-0,21	132,78	132,84	132,16	133,26	7M	786
11/03/2026	-0,06%	-0,08	132,99	133,75	132,46	134,31	4M	1.110
10/03/2026	-0,20%	-0,26	133,07	133,95	133,07	134,32	7M	1.276
09/03/2026	-0,48%	-0,64	133,33	133,18	131,35	133,81	7M	1.480
06/03/2026	-1,85%	-2,53	133,97	136,30	133,07	136,31	6M	1.553
05/03/2026	-0,50%	-0,68	136,50	137,20	134,95	137,78	9M	1.308
04/03/2026	-0,01%	-0,02	137,18	136,50	135,35	137,18	8M	1.591
03/03/2026	0,10%	0,14	137,20	137,00	135,40	137,56	9M	1.687
02/03/2026	0,23%	0,31	137,06	137,56	136,59	137,90	15M	3.268
27/02/2026	-0,54%	-0,74	136,75	137,79	136,40	137,84	4M	1.367
26/02/2026	-0,03%	-0,04	137,49	138,40	136,71	138,52	4M	759
25/02/2026	0,06%	0,08	137,53	137,45	137,07	138,24	5M	1.255
24/02/2026	0,54%	0,74	137,45	136,98	136,50	137,63	4M	1.084
23/02/2026	-1,15%	-1,59	136,71	138,20	136,11	138,20	5M	1.405
20/02/2026	0,06%	0,08	138,30	138,22	137,34	138,42	4M	1.135
19/02/2026	-0,58%	-0,80	138,22	138,96	137,60	139,02	9M	1.494
18/02/2026	0,70%	0,97	139,02	138,50	138,05	139,44	3M	684
13/02/2026	0,67%	0,92	138,05	137,13	137,10	138,64	3M	1.254
12/02/2026	-0,84%	-1,16	137,13	138,75	136,31	138,85	5M	1.056
11/02/2026	-0,17%	-0,24	138,29	138,53	137,70	138,96	3M	877
10/02/2026	0,22%	0,31	138,53	138,56	138,32	139,38	4M	1.337
09/02/2026	0,32%	0,44	138,22	137,78	136,72	138,68	5M	1.440
06/02/2026	1,13%	1,54	137,78	136,68	135,85	137,86	4M	1.209
05/02/2026	-0,98%	-1,35	136,24	137,59	135,85	137,92	6M	1.585
04/02/2026	0,07%	0,09	137,59	137,50	136,85	138,37	7M	1.321
03/02/2026	-0,65%	-0,90	137,50	138,86	136,60	139,07	7M	1.440
02/02/2026	0,17%	0,24	138,40	138,16	137,22	139,07	9M	1.575
30/01/2026	0,65%	0,89	138,16	137,50	136,51	138,90	8M	1.702
29/01/2026	-0,25%	-0,35	137,27	137,50	136,14	137,84	6M	2.206
28/01/2026	0,11%	0,15	137,62	137,53	137,31	138,36	13M	1.774
27/01/2026	-1,28%	-1,78	137,47	139,24	136,92	139,24	7M	1.498
26/01/2026	0,39%	0,54	139,25	138,89	138,18	139,42	7M	1.740
23/01/2026	0,20%	0,27	138,71	138,86	137,93	138,89	7M	3.105
22/01/2026	0,21%	0,29	138,44	138,73	137,97	139,83	11M	3.743
21/01/2026	0,04%	0,05	138,15	137,50	137,20	139,07	6M	1.230
20/01/2026	-1,76%	-2,47	138,10	140,00	138,00	140,00	8M	1.377
19/01/2026	0,11%	0,15	140,57	140,66	140,57	141,90	2M	1.063
16/01/2026	-0,14%	-0,20	140,42	140,97	140,42	141,37	5M	1.266
15/01/2026	-0,18%	-0,26	140,62	141,34	140,20	141,59	5M	987
14/01/2026	0,28%	0,40	140,88	140,28	139,46	141,51	4M	998
13/01/2026	-0,44%	-0,62	140,48	141,20	140,00	141,30	3M	906
12/01/2026	0,62%	0,87	141,10	140,00	139,20	141,10	4M	1.425
09/01/2026	0,27%	0,38	140,23	139,85	139,16	140,40	2M	957
08/01/2026	0,01%	0,02	139,85	139,25	139,00	139,99	4M	1.546
07/01/2026	-0,18%	-0,25	139,83	140,22	139,36	140,46	4M	884
06/01/2026	0,00%	0,00	140,08	140,29	139,01	141,36	5M	1.950
05/01/2026	0,52%	0,73	140,08	140,23	139,48	140,47	6M	2.683
02/01/2026	-0,63%	-0,88	139,35	139,69	138,16	139,98	4M	1.407
30/12/2025	-1,73%	-2,47	140,23	142,70	140,23	142,70	4M	1.141
29/12/2025	0,11%	0,16	142,70	143,36	142,35	144,00	3M	991
26/12/2025	0,74%	1,05	142,54	142,91	141,69	148,49	5M	1.504
23/12/2025	-0,85%	-1,21	141,49	143,41	141,28	143,41	3M	1.163
22/12/2025	1,58%	2,22	142,70	140,77	140,50	142,98	4M	1.024
19/12/2025	0,91%	1,26	140,48	139,98	138,49	140,91	17M	1.407
18/12/2025	0,91%	1,26	139,22	139,40	138,20	140,27	4M	771
17/12/2025	0,15%	0,21	137,96	139,13	137,96	139,82	4M	1.099
16/12/2025	0,11%	0,15	137,75	137,90	137,11	138,50	4M	1.099
15/12/2025	0,22%	0,30	137,60	138,38	136,88	138,38	3M	893
12/12/2025	-0,99%	-1,37	137,30	138,30	136,72	138,30	2M	1.078
11/12/2025	-0,74%	-1,03	138,67	138,82	137,50	139,55	3M	698
10/12/2025	-	-	139,70	137,56	137,22	140,12	3M	875

Date,Open,High,Low,Close,Volume
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
17-Apr-26,134.40,136.43,134.40,135.58,4802556
16-Apr-26,134.60,134.81,134.01,134.25,4917321
15-Apr-26,134.45,134.45,133.26,134.24,4750073
14-Apr-26,132.45,133.98,132.29,133.65,5888853
13-Apr-26,130.87,132.53,130.72,132.29,4125772
10-Apr-26,132.17,132.66,131.12,131.34,6198225
09-Apr-26,132.63,133.17,131.90,132.69,4037534
08-Apr-26,132.39,133.56,132.02,133.46,4806538
07-Apr-26,129.98,130.64,129.14,130.58,4312906
06-Apr-26,130.52,130.75,129.75,130.40,9091200
02-Apr-26,128.65,130.38,128.01,130.04,8449295
01-Apr-26,129.60,131.50,129.60,129.93,6538005
31-Mar-26,128.10,129.75,127.92,129.60,7545915
30-Mar-26,127.74,128.61,127.06,127.41,5070317
27-Mar-26,129.40,129.60,127.32,127.35,5773938
26-Mar-26,131.34,131.35,129.47,129.47,9530960
25-Mar-26,131.69,132.26,131.00,131.35,4764994
24-Mar-26,131.00,131.70,130.40,131.04,27999453
23-Mar-26,131.66,132.39,130.70,131.37,4027303
20-Mar-26,131.92,132.23,130.42,130.66,4697628
19-Mar-26,132.56,132.68,130.88,131.15,4452087
18-Mar-26,133.81,134.00,131.10,132.12,5087620
17-Mar-26,133.15,133.88,132.81,133.36,3524026
16-Mar-26,134.31,134.59,133.33,133.37,4150476
13-Mar-26,133.58,134.29,132.84,133.84,2256991
12-Mar-26,132.84,133.26,132.16,132.78,6580266
11-Mar-26,133.75,134.31,132.46,132.99,4085381
10-Mar-26,133.95,134.32,133.07,133.07,7299198
09-Mar-26,133.18,133.81,131.35,133.33,7349249
06-Mar-26,136.30,136.31,133.07,133.97,6262584
05-Mar-26,137.20,137.78,134.95,136.50,9402439
04-Mar-26,136.50,137.18,135.35,137.18,7852378
03-Mar-26,137.00,137.56,135.40,137.20,8789960
02-Mar-26,137.56,137.90,136.59,137.06,14953725
27-Feb-26,137.79,137.84,136.40,136.75,4111361
26-Feb-26,138.40,138.52,136.71,137.49,3877562
25-Feb-26,137.45,138.24,137.07,137.53,5190642
24-Feb-26,136.98,137.63,136.50,137.45,4428129
23-Feb-26,138.20,138.20,136.11,136.71,4976975
20-Feb-26,138.22,138.42,137.34,138.30,4287142
19-Feb-26,138.96,139.02,137.60,138.22,9174306
18-Feb-26,138.50,139.44,138.05,139.02,3198117
13-Feb-26,137.13,138.64,137.10,138.05,3467844
12-Feb-26,138.75,138.85,136.31,137.13,4698575
11-Feb-26,138.53,138.96,137.70,138.29,2995099
10-Feb-26,138.56,139.38,138.32,138.53,3702575
09-Feb-26,137.78,138.68,136.72,138.22,4980376
06-Feb-26,136.68,137.86,135.85,137.78,4027100
05-Feb-26,137.59,137.92,135.85,136.24,6011189
04-Feb-26,137.50,138.37,136.85,137.59,6979068
03-Feb-26,138.86,139.07,136.60,137.50,7014475
02-Feb-26,138.16,139.07,137.22,138.40,9248519
30-Jan-26,137.50,138.90,136.51,138.16,7905763
29-Jan-26,137.50,137.84,136.14,137.27,6428262
28-Jan-26,137.53,138.36,137.31,137.62,12613410
27-Jan-26,139.24,139.24,136.92,137.47,7253331
26-Jan-26,138.89,139.42,138.18,139.25,6930412
23-Jan-26,138.86,138.89,137.93,138.71,6636456
22-Jan-26,138.73,139.83,137.97,138.44,10562374
21-Jan-26,137.50,139.07,137.20,138.15,5616763
20-Jan-26,140.00,140.00,138.00,138.10,7677353
19-Jan-26,140.66,141.90,140.57,140.57,1757996
16-Jan-26,140.97,141.37,140.42,140.42,5321144
15-Jan-26,141.34,141.59,140.20,140.62,4589103
14-Jan-26,140.28,141.51,139.46,140.88,3537211
13-Jan-26,141.20,141.30,140.00,140.48,3146832
12-Jan-26,140.00,141.10,139.20,141.10,4315305
09-Jan-26,139.85,140.40,139.16,140.23,2397520
08-Jan-26,139.25,139.99,139.00,139.85,3585567
07-Jan-26,140.22,140.46,139.36,139.83,3748060
06-Jan-26,140.29,141.36,139.01,140.08,5320384
05-Jan-26,140.23,140.47,139.48,140.08,5849677
02-Jan-26,139.69,139.98,138.16,139.35,4029925
30-Dec-25,142.70,142.70,140.23,140.23,4289894
29-Dec-25,143.36,144.00,142.35,142.70,2871974
26-Dec-25,142.91,148.49,141.69,142.54,5367641
23-Dec-25,143.41,143.41,141.28,141.49,2983640
22-Dec-25,140.77,142.98,140.50,142.70,4196558
19-Dec-25,139.98,140.91,138.49,140.48,16586966
18-Dec-25,139.40,140.27,138.20,139.22,3529786
17-Dec-25,139.13,139.82,137.96,137.96,3780088
16-Dec-25,137.90,138.50,137.11,137.75,3975475
15-Dec-25,138.38,138.38,136.88,137.60,3300544
12-Dec-25,138.30,138.30,136.72,137.30,2495676
11-Dec-25,138.82,139.55,137.50,138.67,3114855
10-Dec-25,137.56,140.12,137.22,139.70,2983736

*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