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
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	-0,05%	-0,04	77,90	78,23	77,56	78,23	449K	897
18/06/2025	0,80%	0,62	77,94	77,32	77,15	78,50	942K	233
17/06/2025	-0,39%	-0,30	77,32	77,62	77,22	77,72	7M	294
16/06/2025	-0,58%	-0,45	77,62	78,29	77,62	78,30	2M	222
13/06/2025	-0,91%	-0,72	78,07	78,45	77,64	79,06	521K	224
12/06/2025	-0,52%	-0,41	78,79	78,68	78,34	78,98	252K	75
11/06/2025	-0,24%	-0,19	79,20	79,61	78,84	79,86	140K	83
10/06/2025	-0,05%	-0,04	79,39	79,16	79,14	79,77	307K	493
09/06/2025	0,70%	0,55	79,43	79,48	79,05	79,90	417K	129
06/06/2025	1,12%	0,87	78,88	78,80	78,26	79,54	555K	93
05/06/2025	-1,81%	-1,44	78,01	78,80	78,00	79,04	720K	152
04/06/2025	0,16%	0,13	79,45	79,21	78,74	79,45	404K	74
03/06/2025	0,55%	0,43	79,32	79,48	78,77	79,53	516K	810
02/06/2025	-1,21%	-0,97	78,89	79,29	78,13	79,54	484K	187
30/05/2025	2,15%	1,68	79,86	78,51	78,44	79,89	1M	111
29/05/2025	-1,38%	-1,09	78,18	79,53	78,04	79,53	2M	127
28/05/2025	0,35%	0,28	79,27	78,98	78,77	79,80	2M	391
27/05/2025	1,09%	0,85	78,99	78,50	78,10	78,99	1M	83
26/05/2025	0,49%	0,38	78,14	78,02	77,97	78,78	67K	67
23/05/2025	-0,10%	-0,08	77,76	77,02	77,02	78,11	3M	158
22/05/2025	-0,19%	-0,15	77,84	77,97	76,89	78,48	8M	305
21/05/2025	-3,50%	-2,83	77,99	79,00	77,47	79,43	4M	415
20/05/2025	0,47%	0,38	80,82	80,32	80,11	81,17	2M	239
19/05/2025	-0,35%	-0,28	80,44	80,25	79,56	80,82	2M	326
16/05/2025	0,02%	0,02	80,72	80,83	80,40	81,31	1M	268
15/05/2025	1,33%	1,06	80,70	79,34	78,99	80,70	2M	260
14/05/2025	-0,57%	-0,46	79,64	79,40	79,00	80,03	2M	239
13/05/2025	-1,22%	-0,99	80,10	80,34	79,42	80,61	1M	221
12/05/2025	4,27%	3,32	81,09	81,51	79,90	81,78	3M	714
09/05/2025	-0,03%	-0,02	77,77	78,36	77,63	78,47	1M	183
08/05/2025	-0,97%	-0,76	77,79	78,59	77,55	78,65	2M	211
07/05/2025	0,91%	0,71	78,55	78,29	77,81	78,55	930K	232
06/05/2025	-0,29%	-0,23	77,84	77,83	77,20	78,07	1M	379
05/05/2025	0,23%	0,18	78,07	77,39	76,90	78,60	1M	166
02/05/2025	2,34%	1,78	77,89	78,48	77,05	79,00	2M	165
30/04/2025	-0,60%	-0,46	76,11	75,38	74,79	76,59	2M	315
29/04/2025	-0,26%	-0,20	76,57	76,24	75,34	76,80	2M	344
28/04/2025	1,12%	0,85	76,77	76,24	75,35	76,77	1M	635
25/04/2025	-0,47%	-0,36	75,92	76,27	75,30	76,50	774K	709
24/04/2025	1,30%	0,98	76,28	74,88	74,56	76,28	1M	123
23/04/2025	0,20%	0,15	75,30	75,85	74,86	76,70	4M	251
22/04/2025	-1,37%	-1,04	75,15	75,49	74,49	75,74	707K	323
17/04/2025	0,41%	0,31	76,19	76,00	75,69	76,87	3M	306
16/04/2025	-1,52%	-1,17	75,88	76,94	75,00	76,94	1M	192
15/04/2025	-0,21%	-0,16	77,05	76,30	76,06	77,57	6M	316
14/04/2025	0,85%	0,65	77,21	76,75	75,33	78,37	5M	759
11/04/2025	1,94%	1,46	76,56	74,66	73,74	77,22	4M	544
10/04/2025	-2,85%	-2,20	75,10	75,81	73,79	76,68	1M	383
09/04/2025	5,67%	4,15	77,30	72,98	72,85	79,40	4M	877
08/04/2025	-1,67%	-1,24	73,15	76,29	72,86	76,70	1M	462
07/04/2025	0,39%	0,29	74,39	72,97	71,50	75,69	4M	367
04/04/2025	-2,20%	-1,67	74,10	73,02	72,11	74,80	7M	671
03/04/2025	-5,26%	-4,21	75,77	76,00	74,00	77,13	5M	1.224
02/04/2025	1,23%	0,97	79,98	78,30	77,60	80,80	3M	528
01/04/2025	-1,18%	-0,94	79,01	78,81	78,08	79,90	3M	707
31/03/2025	-0,79%	-0,64	79,95	79,74	77,98	79,95	2M	372
28/03/2025	-1,74%	-1,43	80,59	81,18	79,60	82,03	3M	461
27/03/2025	0,04%	0,03	82,02	81,98	81,25	82,61	4M	330
26/03/2025	-1,69%	-1,41	81,99	82,70	81,35	83,09	4M	754
25/03/2025	-2,03%	-1,73	83,40	84,37	82,86	84,46	4M	379
24/03/2025	3,82%	3,13	85,13	83,37	83,20	85,33	3M	776
21/03/2025	-0,28%	-0,23	82,00	81,61	81,20	82,00	359K	158
20/03/2025	-0,19%	-0,16	82,23	81,21	81,21	82,44	521K	160
19/03/2025	2,22%	1,79	82,39	81,00	80,73	82,39	2M	219
18/03/2025	-1,86%	-1,53	80,60	81,49	80,59	81,49	2M	310
17/03/2025	1,25%	1,01	82,13	80,76	80,76	82,13	4M	250
14/03/2025	0,65%	0,52	81,12	80,93	80,27	81,65	3M	200
13/03/2025	-2,01%	-1,65	80,60	82,19	80,27	82,36	2M	478
12/03/2025	0,32%	0,26	82,25	82,36	81,40	82,90	2M	287
11/03/2025	-2,03%	-1,70	81,99	82,59	81,30	82,63	4M	297
10/03/2025	-0,84%	-0,71	83,69	82,50	81,67	83,87	2M	387
07/03/2025	0,70%	0,59	84,40	82,90	81,77	84,40	3M	406
06/03/2025	0,79%	0,66	83,81	83,22	82,08	84,30	5M	505
05/03/2025	-5,50%	-4,84	83,15	85,10	83,03	86,00	976K	225
28/02/2025	1,10%	0,96	87,99	86,00	85,62	87,99	3M	151
27/02/2025	-0,65%	-0,57	87,03	88,24	85,53	88,24	3M	521
26/02/2025	0,46%	0,40	87,60	86,70	85,09	88,80	8M	715
25/02/2025	-0,90%	-0,79	87,20	87,89	86,50	87,89	2M	234
24/02/2025	-0,79%	-0,70	87,99	88,34	86,69	88,34	4M	275
21/02/2025	-1,47%	-1,32	88,69	89,99	87,47	90,20	6M	404
20/02/2025	-1,62%	-1,48	90,01	90,50	89,01	90,59	5M	298
19/02/2025	1,81%	1,63	91,49	89,87	89,70	92,28	4M	512
18/02/2025	-1,64%	-1,50	89,86	90,80	89,70	91,29	3M	206
17/02/2025	-0,14%	-0,13	91,36	91,00	90,95	91,50	347K	80
14/02/2025	-1,15%	-1,06	91,49	91,07	89,79	91,49	2M	400
13/02/2025	3,01%	2,70	92,55	89,91	89,91	92,55	5M	303
12/02/2025	-3,59%	-3,35	89,85	92,49	89,65	93,97	8M	601
11/02/2025	-0,10%	-0,09	93,20	92,38	91,92	94,37	4M	541
10/02/2025	0,82%	0,76	93,29	92,80	92,33	93,29	2M	140
07/02/2025	-0,48%	-0,45	92,53	92,98	91,86	92,98	3M	181
06/02/2025	-0,77%	-0,72	92,98	94,00	92,61	94,00	966K	174
05/02/2025	0,74%	0,69	93,70	93,00	92,66	93,70	3M	164
04/02/2025	-0,52%	-0,49	93,01	92,95	91,13	93,30	5M	672
03/02/2025	-0,93%	-0,88	93,50	92,00	91,76	93,58	9M	805
31/01/2025	-1,40%	-1,34	94,38	94,50	92,98	97,48	5M	1.039
30/01/2025	-	-	95,72	94,20	93,78	95,78	3M	147

Date,Open,High,Low,Close,Volume
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
18-Jun-25,77.32,78.50,77.15,77.94,941914
17-Jun-25,77.62,77.72,77.22,77.32,7343155
16-Jun-25,78.29,78.30,77.62,77.62,1729535
13-Jun-25,78.45,79.06,77.64,78.07,520587
12-Jun-25,78.68,78.98,78.34,78.79,251693
11-Jun-25,79.61,79.86,78.84,79.20,139983
10-Jun-25,79.16,79.77,79.14,79.39,307438
09-Jun-25,79.48,79.90,79.05,79.43,416566
06-Jun-25,78.80,79.54,78.26,78.88,554512
05-Jun-25,78.80,79.04,78.00,78.01,720156
04-Jun-25,79.21,79.45,78.74,79.45,403683
03-Jun-25,79.48,79.53,78.77,79.32,515737
02-Jun-25,79.29,79.54,78.13,78.89,484322
30-May-25,78.51,79.89,78.44,79.86,1167828
29-May-25,79.53,79.53,78.04,78.18,2489907
28-May-25,78.98,79.80,78.77,79.27,2495798
27-May-25,78.50,78.99,78.10,78.99,1312204
26-May-25,78.02,78.78,77.97,78.14,66714
23-May-25,77.02,78.11,77.02,77.76,2891632
22-May-25,77.97,78.48,76.89,77.84,7670126
21-May-25,79.00,79.43,77.47,77.99,3825037
20-May-25,80.32,81.17,80.11,80.82,1861756
19-May-25,80.25,80.82,79.56,80.44,2400474
16-May-25,80.83,81.31,80.40,80.72,1374511
15-May-25,79.34,80.70,78.99,80.70,1932160
14-May-25,79.40,80.03,79.00,79.64,2292675
13-May-25,80.34,80.61,79.42,80.10,1379190
12-May-25,81.51,81.78,79.90,81.09,2768857
09-May-25,78.36,78.47,77.63,77.77,1124726
08-May-25,78.59,78.65,77.55,77.79,1891938
07-May-25,78.29,78.55,77.81,78.55,930205
06-May-25,77.83,78.07,77.20,77.84,1161472
05-May-25,77.39,78.60,76.90,78.07,1224684
02-May-25,78.48,79.00,77.05,77.89,1928830
30-Apr-25,75.38,76.59,74.79,76.11,1742863
29-Apr-25,76.24,76.80,75.34,76.57,1562477
28-Apr-25,76.24,76.77,75.35,76.77,1370186
25-Apr-25,76.27,76.50,75.30,75.92,773913
24-Apr-25,74.88,76.28,74.56,76.28,1449409
23-Apr-25,75.85,76.70,74.86,75.30,3834165
22-Apr-25,75.49,75.74,74.49,75.15,707185
17-Apr-25,76.00,76.87,75.69,76.19,3346235
16-Apr-25,76.94,76.94,75.00,75.88,1481295
15-Apr-25,76.30,77.57,76.06,77.05,5607625
14-Apr-25,76.75,78.37,75.33,77.21,5115121
11-Apr-25,74.66,77.22,73.74,76.56,3621472
10-Apr-25,75.81,76.68,73.79,75.10,1486240
09-Apr-25,72.98,79.40,72.85,77.30,4089365
08-Apr-25,76.29,76.70,72.86,73.15,1099584
07-Apr-25,72.97,75.69,71.50,74.39,4030527
04-Apr-25,73.02,74.80,72.11,74.10,7328289
03-Apr-25,76.00,77.13,74.00,75.77,4504537
02-Apr-25,78.30,80.80,77.60,79.98,3415912
01-Apr-25,78.81,79.90,78.08,79.01,3331380
31-Mar-25,79.74,79.95,77.98,79.95,1558377
28-Mar-25,81.18,82.03,79.60,80.59,3453673
27-Mar-25,81.98,82.61,81.25,82.02,3670059
26-Mar-25,82.70,83.09,81.35,81.99,4274726
25-Mar-25,84.37,84.46,82.86,83.40,3854502
24-Mar-25,83.37,85.33,83.20,85.13,3123906
21-Mar-25,81.61,82.00,81.20,82.00,359459
20-Mar-25,81.21,82.44,81.21,82.23,520587
19-Mar-25,81.00,82.39,80.73,82.39,1505850
18-Mar-25,81.49,81.49,80.59,80.60,1828648
17-Mar-25,80.76,82.13,80.76,82.13,3540539
14-Mar-25,80.93,81.65,80.27,81.12,2505250
13-Mar-25,82.19,82.36,80.27,80.60,2286748
12-Mar-25,82.36,82.90,81.40,82.25,1954222
11-Mar-25,82.59,82.63,81.30,81.99,4313721
10-Mar-25,82.50,83.87,81.67,83.69,2461222
07-Mar-25,82.90,84.40,81.77,84.40,2866636
06-Mar-25,83.22,84.30,82.08,83.81,4601820
05-Mar-25,85.10,86.00,83.03,83.15,975758
28-Feb-25,86.00,87.99,85.62,87.99,2812661
27-Feb-25,88.24,88.24,85.53,87.03,3225060
26-Feb-25,86.70,88.80,85.09,87.60,8393852
25-Feb-25,87.89,87.89,86.50,87.20,1783946
24-Feb-25,88.34,88.34,86.69,87.99,3598458
21-Feb-25,89.99,90.20,87.47,88.69,5897044
20-Feb-25,90.50,90.59,89.01,90.01,4796610
19-Feb-25,89.87,92.28,89.70,91.49,3930958
18-Feb-25,90.80,91.29,89.70,89.86,2647605
17-Feb-25,91.00,91.50,90.95,91.36,346923
14-Feb-25,91.07,91.49,89.79,91.49,2356343
13-Feb-25,89.91,92.55,89.91,92.55,4595498
12-Feb-25,92.49,93.97,89.65,89.85,7646027
11-Feb-25,92.38,94.37,91.92,93.20,4036657
10-Feb-25,92.80,93.29,92.33,93.29,1651688
07-Feb-25,92.98,92.98,91.86,92.53,2980020
06-Feb-25,94.00,94.00,92.61,92.98,966431
05-Feb-25,93.00,93.70,92.66,93.70,2553148
04-Feb-25,92.95,93.30,91.13,93.01,5427915
03-Feb-25,92.00,93.58,91.76,93.50,9283212
31-Jan-25,94.50,97.48,92.98,94.38,5392110
30-Jan-25,94.20,95.78,93.78,95.72,3015370

*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