Cotação atual, histórico e gráfico do papel: IWMI11

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 IWMI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/12/2025	-2,24%	-1,91	83,30	84,90	83,30	85,80	269K	112
29/12/2025	0,22%	0,19	85,21	85,55	84,70	85,85	105K	45
26/12/2025	-1,12%	-0,96	85,02	85,98	84,51	86,40	94K	86
23/12/2025	-1,40%	-1,22	85,98	87,40	85,98	87,70	4M	2.573
22/12/2025	1,61%	1,38	87,20	86,00	84,55	87,71	231K	180
19/12/2025	1,00%	0,85	85,82	85,00	85,00	85,82	117K	71
18/12/2025	0,90%	0,76	84,97	85,10	84,70	85,55	57K	42

17/12/2025	-0,37%	-0,31	84,21	84,80	83,55	85,51	543K	225
16/12/2025	0,93%	0,78	84,52	83,74	83,74	84,78	325K	258
15/12/2025	-0,55%	-0,46	83,74	84,35	83,61	84,78	98K	60
12/12/2025	-0,68%	-0,58	84,20	85,17	84,02	85,17	105K	70
11/12/2025	-0,48%	-0,41	84,78	85,40	84,30	85,56	84K	61
10/12/2025	1,26%	1,06	85,19	83,84	83,84	85,42	67K	61
09/12/2025	1,11%	0,92	84,13	84,01	83,73	84,44	476K	315
08/12/2025	1,04%	0,86	83,21	83,18	83,11	84,09	298K	89
05/12/2025	0,17%	0,14	82,35	82,29	81,51	84,28	144K	82
04/12/2025	1,91%	1,54	82,21	81,41	80,87	82,21	88K	62
03/12/2025	0,21%	0,17	80,67	80,50	80,00	81,38	452K	89
02/12/2025	-0,48%	-0,39	80,50	81,59	80,50	81,59	233K	84
01/12/2025	-0,27%	-0,22	80,89	80,61	80,61	81,39	118K	74
28/11/2025	0,75%	0,60	81,11	81,51	80,92	81,90	72K	57
27/11/2025	-1,11%	-0,90	80,51	81,09	80,51	81,64	46K	56
26/11/2025	-1,05%	-0,86	81,41	80,71	80,71	81,56	615K	78
25/11/2025	1,96%	1,58	82,27	80,23	80,23	82,27	187K	87
24/11/2025	1,33%	1,06	80,69	79,23	79,23	80,76	215K	94
21/11/2025	2,25%	1,75	79,63	77,19	76,77	79,95	323K	1.421
19/11/2025	-0,05%	-0,04	77,88	77,67	77,59	78,54	58K	126
18/11/2025	0,66%	0,51	77,92	77,84	77,15	78,11	159K	326
17/11/2025	-1,28%	-1,00	77,41	78,98	77,30	78,98	450K	159
14/11/2025	0,37%	0,29	78,41	77,98	77,33	78,73	523K	211
13/11/2025	-2,63%	-2,11	78,12	80,00	78,12	80,00	181K	754
12/11/2025	0,92%	0,73	80,23	80,49	79,86	80,85	147K	55
11/11/2025	-1,21%	-0,97	79,50	80,34	79,50	80,34	157K	210
10/11/2025	0,71%	0,57	80,47	80,64	80,25	81,60	100K	96
07/11/2025	-0,31%	-0,25	79,90	80,04	78,67	80,04	304K	222
06/11/2025	-1,37%	-1,11	80,15	81,47	80,01	81,47	163K	156
05/11/2025	0,40%	0,32	81,26	80,80	80,06	81,45	160K	91
04/11/2025	-0,47%	-0,38	80,94	81,14	80,31	81,47	245K	275
03/11/2025	-0,83%	-0,68	81,32	81,99	80,79	82,18	174K	140
31/10/2025	0,39%	0,32	82,00	82,14	81,27	82,17	124K	117
30/10/2025	0,17%	0,14	81,68	82,00	81,54	82,33	113K	65
29/10/2025	-0,80%	-0,66	81,54	82,20	81,40	82,62	271K	279
28/10/2025	-0,60%	-0,50	82,20	82,30	82,08	84,00	703K	831
27/10/2025	-0,12%	-0,10	82,70	82,88	82,50	83,38	153K	59
24/10/2025	1,15%	0,94	82,80	82,54	81,95	82,89	70K	37
23/10/2025	0,68%	0,55	81,86	81,49	81,25	81,95	191K	140
22/10/2025	-1,93%	-1,60	81,31	82,19	80,73	82,25	241K	152
21/10/2025	0,00%	0,00	82,91	83,16	82,91	84,49	300K	89
20/10/2025	0,84%	0,69	82,91	82,94	81,30	83,03	1M	2.246
17/10/2025	-1,00%	-0,83	82,22	83,05	81,95	83,10	199K	91
16/10/2025	-1,79%	-1,51	83,05	84,11	83,00	84,80	190K	125
15/10/2025	0,71%	0,60	84,56	84,21	83,94	84,83	156K	59
14/10/2025	0,60%	0,50	83,96	83,28	83,03	84,54	386K	111
13/10/2025	1,46%	1,20	83,46	82,50	82,37	83,46	144K	75
10/10/2025	-0,87%	-0,72	82,26	82,06	82,06	83,95	225K	102
09/10/2025	1,08%	0,89	82,98	82,00	81,80	82,98	123K	94
08/10/2025	0,56%	0,46	82,09	81,99	81,45	82,21	160K	77
07/10/2025	0,18%	0,15	81,63	81,71	81,20	82,34	240K	1.123
06/10/2025	-0,18%	-0,15	81,48	82,19	81,48	82,19	94K	57
03/10/2025	0,59%	0,48	81,63	81,50	81,50	82,42	208K	65
02/10/2025	0,52%	0,42	81,15	80,77	80,77	81,33	121K	49
01/10/2025	0,41%	0,33	80,73	80,39	79,54	80,88	106K	83
30/09/2025	0,10%	0,08	80,40	80,50	79,75	80,90	429K	1.172
29/09/2025	-0,10%	-0,08	80,32	81,19	80,06	81,19	225K	75
26/09/2025	0,12%	0,10	80,40	80,70	79,55	80,74	357K	66
25/09/2025	-0,04%	-0,03	80,30	79,70	79,31	80,50	240K	115
24/09/2025	-1,11%	-0,90	80,33	80,95	80,23	81,40	289K	564
23/09/2025	-0,99%	-0,81	81,23	82,00	81,04	82,59	257K	89
22/09/2025	0,54%	0,44	82,04	81,60	81,41	82,15	188K	1.196
19/09/2025	-0,60%	-0,49	81,60	82,09	81,49	82,50	875K	80
18/09/2025	1,35%	1,09	82,09	80,89	80,50	82,09	135K	53
17/09/2025	0,92%	0,74	81,00	80,14	79,98	81,00	744K	91
16/09/2025	-0,10%	-0,08	80,26	80,59	79,69	81,40	423K	361
15/09/2025	-0,58%	-0,47	80,34	80,93	80,21	81,01	134K	99
12/09/2025	-1,22%	-1,00	80,81	81,95	80,68	81,96	286K	150
11/09/2025	1,06%	0,86	81,81	81,69	80,93	81,82	518K	60
10/09/2025	-0,66%	-0,54	80,95	80,72	80,72	81,46	252K	101
09/09/2025	0,00%	0,00	81,49	81,49	81,01	81,61	165K	1.153
08/09/2025	0,06%	0,05	81,49	81,68	81,39	81,80	1M	107
05/09/2025	0,11%	0,09	81,44	81,49	80,64	81,50	322K	97
04/09/2025	0,81%	0,65	81,35	81,49	80,86	81,49	60K	78
03/09/2025	-0,48%	-0,39	80,70	81,09	80,55	81,33	72K	60
02/09/2025	-0,93%	-0,76	81,09	81,68	80,30	81,68	233K	664
01/09/2025	1,24%	1,00	81,85	80,85	80,40	81,91	64K	102
29/08/2025	-0,07%	-0,06	80,85	80,98	80,52	81,00	298K	78
28/08/2025	-0,19%	-0,15	80,91	80,80	80,42	81,15	735K	86
27/08/2025	0,28%	0,23	81,06	80,87	80,36	81,15	74K	66
26/08/2025	0,45%	0,36	80,83	80,17	79,50	80,98	273K	955
25/08/2025	-0,52%	-0,42	80,47	80,69	80,00	80,69	445K	90
22/08/2025	1,61%	1,28	80,89	79,89	79,53	80,95	683K	67
21/08/2025	0,62%	0,49	79,61	79,49	78,83	79,61	554K	74
20/08/2025	-1,88%	-1,52	79,12	79,72	78,77	80,06	236K	1.458
19/08/2025	-0,12%	-0,10	80,64	80,65	80,32	81,11	139K	65
18/08/2025	1,56%	1,24	80,74	79,94	79,55	80,74	275K	71
15/08/2025	-1,22%	-0,98	79,50	80,45	79,15	80,78	163K	93
14/08/2025	0,10%	0,08	80,48	80,00	79,49	80,48	74K	60
13/08/2025	1,71%	1,35	80,40	79,55	79,47	80,45	152K	231
12/08/2025	0,53%	0,42	79,05	78,69	78,13	79,21	205K	1.630
11/08/2025	0,68%	0,53	78,63	78,82	78,17	79,09	90K	103
08/08/2025	0,57%	0,44	78,10	78,39	77,80	78,51	149K	107
07/08/2025	-1,15%	-0,90	77,66	78,95	77,66	79,60	161K	145
06/08/2025	-1,22%	-0,97	78,56	79,39	78,41	79,39	99K	127
05/08/2025	0,49%	0,39	79,53	79,78	78,56	79,78	89K	541
04/08/2025	1,21%	0,95	79,14	78,00	77,89	79,14	1M	120
01/08/2025	-2,75%	-2,21	78,19	80,00	77,35	80,28	435K	305
31/07/2025	-0,53%	-0,43	80,40	80,80	80,14	81,08	229K	164
30/07/2025	-0,31%	-0,25	80,83	81,14	80,00	81,77	273K	441
29/07/2025	-0,31%	-0,25	81,08	81,50	80,46	81,97	240K	811
28/07/2025	0,62%	0,50	81,33	81,01	81,01	81,69	226K	113
25/07/2025	1,11%	0,89	80,83	80,00	79,90	80,93	138K	78
24/07/2025	-1,24%	-1,00	79,94	81,04	79,87	81,04	79K	79
23/07/2025	-0,64%	-0,52	80,94	81,02	80,32	81,60	213K	173
22/07/2025	0,82%	0,66	81,46	80,91	80,91	81,65	105K	82
21/07/2025	-1,19%	-0,97	80,80	81,52	80,80	81,84	1M	307
18/07/2025	0,17%	0,14	81,77	81,89	81,00	82,28	135K	85
17/07/2025	0,73%	0,59	81,63	81,50	80,80	81,92	222K	84
16/07/2025	0,76%	0,61	81,04	80,84	79,70	81,49	364K	100
15/07/2025	-1,30%	-1,06	80,43	81,99	80,07	81,99	377K	1.252
14/07/2025	1,02%	0,82	81,49	80,90	80,15	81,74	179K	119
11/07/2025	-0,71%	-0,58	80,67	81,26	80,65	81,52	254K	95
10/07/2025	1,02%	0,82	81,25	81,10	80,62	81,95	430K	102
09/07/2025	1,95%	1,54	80,43	79,79	79,30	80,43	308K	71
08/07/2025	-0,38%	-0,30	78,89	79,09	78,88	79,54	166K	737
07/07/2025	-0,95%	-0,76	79,19	79,65	78,77	79,65	113K	104
04/07/2025	0,90%	0,71	79,95	79,48	78,60	80,00	47K	78
03/07/2025	0,84%	0,66	79,24	78,94	78,43	79,26	108K	49
02/07/2025	0,42%	0,33	78,58	78,30	77,85	78,59	371K	68
01/07/2025	0,19%	0,15	78,25	77,44	77,09	78,86	242K	890
27/06/2025	0,32%	0,25	78,10	78,30	77,78	78,60	141K	75
26/06/2025	-0,61%	-0,48	77,85	78,69	77,85	78,69	211K	116
25/06/2025	-1,09%	-0,86	78,33	79,02	77,72	79,02	637K	203
24/06/2025	1,07%	0,84	79,19	78,35	78,35	79,20	144K	85
23/06/2025	0,58%	0,45	78,35	77,90	77,48	78,35	201K	105
20/06/2025	-	-	77,90	78,23	77,56	78,23	449K	897

Date,Open,High,Low,Close,Volume
30-Dec-25,84.90,85.80,83.30,83.30,269332
29-Dec-25,85.55,85.85,84.70,85.21,105155
26-Dec-25,85.98,86.40,84.51,85.02,93797
23-Dec-25,87.40,87.70,85.98,85.98,4361508
22-Dec-25,86.00,87.71,84.55,87.20,231342
19-Dec-25,85.00,85.82,85.00,85.82,116570
18-Dec-25,85.10,85.55,84.70,84.97,56837
17-Dec-25,84.80,85.51,83.55,84.21,543432
16-Dec-25,83.74,84.78,83.74,84.52,325387
15-Dec-25,84.35,84.78,83.61,83.74,98301
12-Dec-25,85.17,85.17,84.02,84.20,104620
11-Dec-25,85.40,85.56,84.30,84.78,83960
10-Dec-25,83.84,85.42,83.84,85.19,66797
09-Dec-25,84.01,84.44,83.73,84.13,475681
08-Dec-25,83.18,84.09,83.11,83.21,297816
05-Dec-25,82.29,84.28,81.51,82.35,144186
04-Dec-25,81.41,82.21,80.87,82.21,88171
03-Dec-25,80.50,81.38,80.00,80.67,452026
02-Dec-25,81.59,81.59,80.50,80.50,232684
01-Dec-25,80.61,81.39,80.61,80.89,117871
28-Nov-25,81.51,81.90,80.92,81.11,71836
27-Nov-25,81.09,81.64,80.51,80.51,46154
26-Nov-25,80.71,81.56,80.71,81.41,614880
25-Nov-25,80.23,82.27,80.23,82.27,186923
24-Nov-25,79.23,80.76,79.23,80.69,214754
21-Nov-25,77.19,79.95,76.77,79.63,323420
19-Nov-25,77.67,78.54,77.59,77.88,58414
18-Nov-25,77.84,78.11,77.15,77.92,158613
17-Nov-25,78.98,78.98,77.30,77.41,450183
14-Nov-25,77.98,78.73,77.33,78.41,523462
13-Nov-25,80.00,80.00,78.12,78.12,180746
12-Nov-25,80.49,80.85,79.86,80.23,146907
11-Nov-25,80.34,80.34,79.50,79.50,156963
10-Nov-25,80.64,81.60,80.25,80.47,99901
07-Nov-25,80.04,80.04,78.67,79.90,304351
06-Nov-25,81.47,81.47,80.01,80.15,163251
05-Nov-25,80.80,81.45,80.06,81.26,160134
04-Nov-25,81.14,81.47,80.31,80.94,244942
03-Nov-25,81.99,82.18,80.79,81.32,174220
31-Oct-25,82.14,82.17,81.27,82.00,124211
30-Oct-25,82.00,82.33,81.54,81.68,112761
29-Oct-25,82.20,82.62,81.40,81.54,271089
28-Oct-25,82.30,84.00,82.08,82.20,702706
27-Oct-25,82.88,83.38,82.50,82.70,152515
24-Oct-25,82.54,82.89,81.95,82.80,70406
23-Oct-25,81.49,81.95,81.25,81.86,191031
22-Oct-25,82.19,82.25,80.73,81.31,240533
21-Oct-25,83.16,84.49,82.91,82.91,299968
20-Oct-25,82.94,83.03,81.30,82.91,1407256
17-Oct-25,83.05,83.10,81.95,82.22,199117
16-Oct-25,84.11,84.80,83.00,83.05,190239
15-Oct-25,84.21,84.83,83.94,84.56,155513
14-Oct-25,83.28,84.54,83.03,83.96,386142
13-Oct-25,82.50,83.46,82.37,83.46,144178
10-Oct-25,82.06,83.95,82.06,82.26,225363
09-Oct-25,82.00,82.98,81.80,82.98,123156
08-Oct-25,81.99,82.21,81.45,82.09,159543
07-Oct-25,81.71,82.34,81.20,81.63,240308
06-Oct-25,82.19,82.19,81.48,81.48,93751
03-Oct-25,81.50,82.42,81.50,81.63,207904
02-Oct-25,80.77,81.33,80.77,81.15,121311
01-Oct-25,80.39,80.88,79.54,80.73,105568
30-Sep-25,80.50,80.90,79.75,80.40,428558
29-Sep-25,81.19,81.19,80.06,80.32,225052
26-Sep-25,80.70,80.74,79.55,80.40,356521
25-Sep-25,79.70,80.50,79.31,80.30,240083
24-Sep-25,80.95,81.40,80.23,80.33,288749
23-Sep-25,82.00,82.59,81.04,81.23,257128
22-Sep-25,81.60,82.15,81.41,82.04,188318
19-Sep-25,82.09,82.50,81.49,81.60,874743
18-Sep-25,80.89,82.09,80.50,82.09,134802
17-Sep-25,80.14,81.00,79.98,81.00,743785
16-Sep-25,80.59,81.40,79.69,80.26,423291
15-Sep-25,80.93,81.01,80.21,80.34,134131
12-Sep-25,81.95,81.96,80.68,80.81,286360
11-Sep-25,81.69,81.82,80.93,81.81,517629
10-Sep-25,80.72,81.46,80.72,80.95,252464
09-Sep-25,81.49,81.61,81.01,81.49,164722
08-Sep-25,81.68,81.80,81.39,81.49,1082111
05-Sep-25,81.49,81.50,80.64,81.44,322451
04-Sep-25,81.49,81.49,80.86,81.35,59761
03-Sep-25,81.09,81.33,80.55,80.70,72080
02-Sep-25,81.68,81.68,80.30,81.09,233120
01-Sep-25,80.85,81.91,80.40,81.85,64462
29-Aug-25,80.98,81.00,80.52,80.85,297540
28-Aug-25,80.80,81.15,80.42,80.91,735034
27-Aug-25,80.87,81.15,80.36,81.06,74172
26-Aug-25,80.17,80.98,79.50,80.83,272859
25-Aug-25,80.69,80.69,80.00,80.47,445043
22-Aug-25,79.89,80.95,79.53,80.89,683276
21-Aug-25,79.49,79.61,78.83,79.61,553657
20-Aug-25,79.72,80.06,78.77,79.12,235632
19-Aug-25,80.65,81.11,80.32,80.64,139446
18-Aug-25,79.94,80.74,79.55,80.74,274578
15-Aug-25,80.45,80.78,79.15,79.50,163126
14-Aug-25,80.00,80.48,79.49,80.48,73674
13-Aug-25,79.55,80.45,79.47,80.40,151871
12-Aug-25,78.69,79.21,78.13,79.05,204648
11-Aug-25,78.82,79.09,78.17,78.63,90450
08-Aug-25,78.39,78.51,77.80,78.10,149052
07-Aug-25,78.95,79.60,77.66,77.66,161186
06-Aug-25,79.39,79.39,78.41,78.56,99498
05-Aug-25,79.78,79.78,78.56,79.53,88597
04-Aug-25,78.00,79.14,77.89,79.14,1123305
01-Aug-25,80.00,80.28,77.35,78.19,435495
31-Jul-25,80.80,81.08,80.14,80.40,228734
30-Jul-25,81.14,81.77,80.00,80.83,272634
29-Jul-25,81.50,81.97,80.46,81.08,239683
28-Jul-25,81.01,81.69,81.01,81.33,225619
25-Jul-25,80.00,80.93,79.90,80.83,137903
24-Jul-25,81.04,81.04,79.87,79.94,79368
23-Jul-25,81.02,81.60,80.32,80.94,213034
22-Jul-25,80.91,81.65,80.91,81.46,105309
21-Jul-25,81.52,81.84,80.80,80.80,1070562
18-Jul-25,81.89,82.28,81.00,81.77,135077
17-Jul-25,81.50,81.92,80.80,81.63,222026
16-Jul-25,80.84,81.49,79.70,81.04,364186
15-Jul-25,81.99,81.99,80.07,80.43,377288
14-Jul-25,80.90,81.74,80.15,81.49,178797
11-Jul-25,81.26,81.52,80.65,80.67,254464
10-Jul-25,81.10,81.95,80.62,81.25,429720
09-Jul-25,79.79,80.43,79.30,80.43,307632
08-Jul-25,79.09,79.54,78.88,78.89,166422
07-Jul-25,79.65,79.65,78.77,79.19,113284
04-Jul-25,79.48,80.00,78.60,79.95,46988
03-Jul-25,78.94,79.26,78.43,79.24,108480
02-Jul-25,78.30,78.59,77.85,78.58,370941
01-Jul-25,77.44,78.86,77.09,78.25,241530
27-Jun-25,78.30,78.60,77.78,78.10,140613
26-Jun-25,78.69,78.69,77.85,77.85,210830
25-Jun-25,79.02,79.02,77.72,78.33,637083
24-Jun-25,78.35,79.20,78.35,79.19,144117
23-Jun-25,77.90,78.35,77.48,78.35,201065
20-Jun-25,78.23,78.23,77.56,77.90,448735

*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: IWMI11