Cotação atual, histórico e gráfico do papel: MWET4

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 MWET4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/07/2025	-3,81%	-0,48	12,11	11,59	11,59	12,59	47K	13
14/07/2025	0,00%	0,00	12,59	12,59	12,59	12,59	5K	1
09/07/2025	0,00%	0,00	12,59	12,59	12,59	12,59	1K	1
08/07/2025	0,00%	0,00	12,59	12,59	12,59	12,59	4K	1
04/07/2025	4,92%	0,59	12,59	12,59	12,59	12,59	1K	1
01/07/2025	-5,66%	-0,72	12,00	12,58	12,00	12,60	7K	5
27/06/2025	1,03%	0,13	12,72	11,65	11,65	12,72	14K	5

26/06/2025	0,00%	0,00	12,59	12,59	12,59	12,79	11K	5
25/06/2025	0,00%	0,00	12,59	12,49	12,49	12,59	3K	2
20/06/2025	1,04%	0,13	12,59	12,48	12,48	12,59	8K	3
16/06/2025	2,13%	0,26	12,46	12,45	12,45	12,46	2K	2
12/06/2025	0,00%	0,00	12,20	12,20	12,20	12,20	1K	1
09/06/2025	-6,08%	-0,79	12,20	12,20	12,20	12,20	1K	1
05/06/2025	1,09%	0,14	12,99	12,90	12,90	12,99	3K	2
02/06/2025	-2,28%	-0,30	12,85	12,80	12,80	12,85	3K	2
30/05/2025	1,94%	0,25	13,15	13,15	13,15	13,15	1K	1
29/05/2025	-7,86%	-1,10	12,90	13,90	12,10	13,95	140K	19
27/05/2025	-8,44%	-1,29	14,00	14,11	13,73	14,29	22K	14
22/05/2025	5,74%	0,83	15,29	15,29	15,29	15,29	2K	1
21/05/2025	-4,87%	-0,74	14,46	14,46	14,46	14,46	4K	2
20/05/2025	1,00%	0,15	15,20	13,96	13,96	15,20	28K	11
16/05/2025	-5,94%	-0,95	15,05	15,05	15,05	15,05	3K	1
15/05/2025	-8,26%	-1,44	16,00	17,62	16,00	17,98	20K	10
14/05/2025	10,03%	1,59	17,44	15,85	15,85	17,44	19K	4
13/05/2025	5,67%	0,85	15,85	17,85	15,80	17,85	27K	5
12/05/2025	0,00%	0,00	15,00	14,99	14,99	15,00	7K	5
08/05/2025	11,94%	1,60	15,00	14,00	14,00	15,00	48K	9
06/05/2025	-0,74%	-0,10	13,40	13,37	13,37	13,40	3K	2
30/04/2025	9,76%	1,20	13,50	12,79	12,79	13,50	5K	4
23/04/2025	0,41%	0,05	12,30	12,30	12,30	12,30	6K	1
16/04/2025	6,52%	0,75	12,25	11,50	11,50	12,39	9K	6
15/04/2025	-4,96%	-0,60	11,50	11,50	11,50	11,50	2K	1
02/04/2025	0,83%	0,10	12,10	11,99	11,99	12,19	6K	3
01/04/2025	-3,61%	-0,45	12,00	12,00	12,00	12,00	5K	3
28/03/2025	-2,20%	-0,28	12,45	12,45	12,45	12,45	2K	2
27/03/2025	-0,62%	-0,08	12,73	12,73	12,73	12,73	1K	1
26/03/2025	-4,33%	-0,58	12,81	12,45	12,45	12,81	5K	4
25/03/2025	5,77%	0,73	13,39	13,39	13,39	13,39	3K	2
24/03/2025	4,11%	0,50	12,66	12,94	12,66	12,94	15K	3
21/03/2025	7,61%	0,86	12,16	11,91	11,91	12,38	30K	18
20/03/2025	0,18%	0,02	11,30	11,29	11,29	11,30	8K	3
19/03/2025	5,52%	0,59	11,28	10,00	10,00	11,30	22K	19
12/03/2025	0,00%	0,00	10,69	10,69	10,69	10,69	1K	1
07/03/2025	3,99%	0,41	10,69	9,75	9,75	10,69	2K	2
28/02/2025	-2,10%	-0,22	10,28	10,28	10,28	10,28	1K	1
27/02/2025	0,00%	0,00	10,50	10,50	10,50	10,50	12K	2
26/02/2025	0,00%	0,00	10,50	10,50	10,50	10,50	2K	1
24/02/2025	-3,93%	-0,43	10,50	10,50	10,50	10,50	5K	2
17/02/2025	6,43%	0,66	10,93	10,93	10,93	10,93	1K	1
14/02/2025	2,70%	0,27	10,27	10,27	10,27	10,27	13K	6
12/02/2025	0,00%	0,00	10,00	10,00	10,00	10,00	1000	1
11/02/2025	0,00%	0,00	10,00	10,00	10,00	10,00	1000	1
07/02/2025	-1,38%	-0,14	10,00	10,06	10,00	10,06	5K	4
04/02/2025	-4,70%	-0,50	10,14	10,02	10,02	10,16	11K	3
30/01/2025	5,24%	0,53	10,64	10,31	10,31	10,64	2K	2
27/01/2025	0,00%	0,00	10,11	10,11	10,11	10,11	1K	1
23/01/2025	0,30%	0,03	10,11	10,50	10,11	10,50	2K	2
22/01/2025	-6,67%	-0,72	10,08	10,08	10,08	10,08	1K	1
17/01/2025	-0,18%	-0,02	10,80	10,83	10,80	10,85	4K	4
16/01/2025	-9,00%	-1,07	10,82	10,82	10,82	10,82	2K	2
15/01/2025	6,54%	0,73	11,89	11,89	11,89	11,89	1K	1
13/01/2025	3,33%	0,36	11,16	10,50	10,50	11,16	4K	3
10/01/2025	8,65%	0,86	10,80	10,55	10,28	11,47	33K	18
09/01/2025	-20,99%	-2,64	9,94	11,22	9,42	11,22	24K	20
03/01/2025	-0,16%	-0,02	12,58	12,58	12,58	12,58	1K	1
19/12/2024	5,00%	0,60	12,60	12,59	12,59	12,60	13K	5
18/12/2024	-0,08%	-0,01	12,00	12,11	12,00	12,11	12K	8
17/12/2024	-5,13%	-0,65	12,01	12,01	12,00	12,98	10K	5
16/12/2024	0,08%	0,01	12,66	12,01	12,00	12,66	14K	5
13/12/2024	-9,64%	-1,35	12,65	12,16	12,16	13,50	14K	11
11/12/2024	-5,85%	-0,87	14,00	14,00	14,00	14,00	1K	1
10/12/2024	-0,87%	-0,13	14,87	14,89	14,87	14,89	4K	3
09/12/2024	0,07%	0,01	15,00	14,49	14,00	15,10	37K	13
06/12/2024	-1,64%	-0,25	14,99	14,99	14,99	14,99	1K	1
05/12/2024	5,10%	0,74	15,24	15,70	15,24	15,89	31K	14
04/12/2024	-3,27%	-0,49	14,50	14,48	14,00	14,50	22K	11
29/11/2024	9,10%	1,25	14,99	14,00	13,84	15,49	15K	9
28/11/2024	-8,46%	-1,27	13,74	15,21	13,70	16,10	155K	72
27/11/2024	-11,76%	-2,00	15,01	17,45	14,70	17,45	196K	86
26/11/2024	30,85%	4,01	17,01	13,01	13,01	18,00	170K	84
25/11/2024	4,00%	0,50	13,00	12,77	12,64	14,19	30K	17
22/11/2024	2,46%	0,30	12,50	12,01	11,95	12,79	9K	7
21/11/2024	-12,67%	-1,77	12,20	12,00	12,00	12,45	17K	8
19/11/2024	24,18%	2,72	13,97	13,45	12,31	13,97	54K	28
18/11/2024	2,27%	0,25	11,25	11,25	11,25	11,25	12K	4
14/11/2024	-3,51%	-0,40	11,00	10,30	10,30	11,00	7K	7
11/11/2024	0,80%	0,09	11,40	11,41	11,40	11,41	3K	3
08/11/2024	-8,57%	-1,06	11,31	11,99	11,31	11,99	3K	3
07/11/2024	-11,64%	-1,63	12,37	13,72	11,80	13,72	75K	25
06/11/2024	20,79%	2,41	14,00	11,35	11,35	14,30	42K	20
05/11/2024	18,75%	1,83	11,59	9,75	9,75	12,80	87K	36
04/11/2024	-5,61%	-0,58	9,76	10,29	9,76	10,29	5K	4
30/10/2024	-4,17%	-0,45	10,34	10,79	10,00	10,95	7K	6
29/10/2024	8,01%	0,80	10,79	10,79	10,79	10,79	4K	1
28/10/2024	9,78%	0,89	9,99	9,20	9,20	10,27	33K	10
25/10/2024	3,41%	0,30	9,10	9,00	9,00	9,10	10K	4
17/10/2024	-3,72%	-0,34	8,80	8,80	8,80	8,80	880	1
14/10/2024	-0,11%	-0,01	9,14	9,14	9,14	9,14	914	1
10/10/2024	6,77%	0,58	9,15	9,15	9,15	9,15	915	1
09/10/2024	0,00%	0,00	8,57	8,05	8,05	8,57	2K	2
07/10/2024	4,51%	0,37	8,57	8,57	8,57	8,57	3K	2
30/09/2024	2,50%	0,20	8,20	8,20	8,20	8,20	2K	1
27/09/2024	-6,65%	-0,57	8,00	8,00	8,00	8,00	2K	2
26/09/2024	0,00%	0,00	8,57	8,57	8,57	8,57	857	1
13/09/2024	0,00%	0,00	8,57	8,57	8,57	8,57	18K	3
11/09/2024	-0,12%	-0,01	8,57	8,57	8,57	8,57	857	1
09/09/2024	-6,74%	-0,62	8,58	8,57	8,57	8,58	15K	17
30/08/2024	0,00%	0,00	9,20	9,20	9,20	9,20	920	1
29/08/2024	7,35%	0,63	9,20	9,20	9,20	9,20	920	1
23/08/2024	-8,24%	-0,77	8,57	8,57	8,57	8,57	857	1
22/08/2024	0,43%	0,04	9,34	9,34	9,34	9,34	934	1
20/08/2024	-0,43%	-0,04	9,30	8,57	8,57	9,30	55K	6
15/08/2024	0,00%	0,00	9,34	9,00	9,00	9,34	2K	2
09/08/2024	0,00%	0,00	9,34	9,29	9,29	9,34	2K	2
05/08/2024	3,78%	0,34	9,34	9,34	9,34	9,34	2K	2
02/08/2024	8,17%	0,68	9,00	9,20	9,00	9,20	2K	2
01/08/2024	-10,92%	-1,02	8,32	9,02	8,32	9,02	4K	4
25/07/2024	-15,09%	-1,66	9,34	9,34	9,34	9,34	934	1
16/07/2024	31,42%	2,63	11,00	8,95	8,95	11,00	77K	15
11/07/2024	0,00%	0,00	8,37	8,37	8,37	8,37	837	1
04/07/2024	0,00%	0,00	8,37	8,37	8,37	8,37	3K	1
03/07/2024	1,09%	0,09	8,37	8,35	8,35	8,37	18K	3
02/07/2024	0,61%	0,05	8,28	8,40	8,28	8,40	4K	2
28/06/2024	0,73%	0,06	8,23	8,23	8,23	8,23	823	1
27/06/2024	-3,54%	-0,30	8,17	8,07	8,07	8,17	2K	2
26/06/2024	-1,17%	-0,10	8,47	8,57	8,47	8,57	9K	3
25/06/2024	5,02%	0,41	8,57	8,99	8,57	8,99	3K	3
24/06/2024	-4,78%	-0,41	8,16	8,47	8,16	9,96	26K	12
20/06/2024	7,12%	0,57	8,57	8,00	8,00	8,57	302K	23
19/06/2024	0,00%	0,00	8,00	8,09	8,00	8,09	2K	3
18/06/2024	-0,62%	-0,05	8,00	8,00	8,00	8,00	3K	2
11/06/2024	0,00%	0,00	8,05	8,05	8,05	8,05	6K	2
10/06/2024	-6,07%	-0,52	8,05	8,06	8,05	8,06	12K	3
06/06/2024	-	-	8,57	8,49	8,00	8,57	369K	29

Date,Open,High,Low,Close,Volume
16-Jul-25,11.59,12.59,11.59,12.11,47372
14-Jul-25,12.59,12.59,12.59,12.59,5036
09-Jul-25,12.59,12.59,12.59,12.59,1259
08-Jul-25,12.59,12.59,12.59,12.59,3777
04-Jul-25,12.59,12.59,12.59,12.59,1259
01-Jul-25,12.58,12.60,12.00,12.00,7377
27-Jun-25,11.65,12.72,11.65,12.72,14262
26-Jun-25,12.59,12.79,12.59,12.59,11351
25-Jun-25,12.49,12.59,12.49,12.59,2508
20-Jun-25,12.48,12.59,12.48,12.59,7533
16-Jun-25,12.45,12.46,12.45,12.46,2491
12-Jun-25,12.20,12.20,12.20,12.20,1220
09-Jun-25,12.20,12.20,12.20,12.20,1220
05-Jun-25,12.90,12.99,12.90,12.99,2589
02-Jun-25,12.80,12.85,12.80,12.85,2565
30-May-25,13.15,13.15,13.15,13.15,1315
29-May-25,13.90,13.95,12.10,12.90,139883
27-May-25,14.11,14.29,13.73,14.00,22236
22-May-25,15.29,15.29,15.29,15.29,1529
21-May-25,14.46,14.46,14.46,14.46,4338
20-May-25,13.96,15.20,13.96,15.20,27944
16-May-25,15.05,15.05,15.05,15.05,3010
15-May-25,17.62,17.98,16.00,16.00,20161
14-May-25,15.85,17.44,15.85,17.44,19194
13-May-25,17.85,17.85,15.80,15.85,27135
12-May-25,14.99,15.00,14.99,15.00,7499
08-May-25,14.00,15.00,14.00,15.00,47897
06-May-25,13.37,13.40,13.37,13.40,2677
30-Apr-25,12.79,13.50,12.79,13.50,5279
23-Apr-25,12.30,12.30,12.30,12.30,6150
16-Apr-25,11.50,12.39,11.50,12.25,8512
15-Apr-25,11.50,11.50,11.50,11.50,2300
02-Apr-25,11.99,12.19,11.99,12.10,6066
01-Apr-25,12.00,12.00,12.00,12.00,4800
28-Mar-25,12.45,12.45,12.45,12.45,2490
27-Mar-25,12.73,12.73,12.73,12.73,1273
26-Mar-25,12.45,12.81,12.45,12.81,5057
25-Mar-25,13.39,13.39,13.39,13.39,2678
24-Mar-25,12.94,12.94,12.66,12.66,14970
21-Mar-25,11.91,12.38,11.91,12.16,30279
20-Mar-25,11.29,11.30,11.29,11.30,7904
19-Mar-25,10.00,11.30,10.00,11.28,22241
12-Mar-25,10.69,10.69,10.69,10.69,1069
07-Mar-25,9.75,10.69,9.75,10.69,2044
28-Feb-25,10.28,10.28,10.28,10.28,1028
27-Feb-25,10.50,10.50,10.50,10.50,11550
26-Feb-25,10.50,10.50,10.50,10.50,2100
24-Feb-25,10.50,10.50,10.50,10.50,5250
17-Feb-25,10.93,10.93,10.93,10.93,1093
14-Feb-25,10.27,10.27,10.27,10.27,13351
12-Feb-25,10.00,10.00,10.00,10.00,1000
11-Feb-25,10.00,10.00,10.00,10.00,1000
07-Feb-25,10.06,10.06,10.00,10.00,5011
04-Feb-25,10.02,10.16,10.02,10.14,11146
30-Jan-25,10.31,10.64,10.31,10.64,2095
27-Jan-25,10.11,10.11,10.11,10.11,1011
23-Jan-25,10.50,10.50,10.11,10.11,2061
22-Jan-25,10.08,10.08,10.08,10.08,1008
17-Jan-25,10.83,10.85,10.80,10.80,4330
16-Jan-25,10.82,10.82,10.82,10.82,2164
15-Jan-25,11.89,11.89,11.89,11.89,1189
13-Jan-25,10.50,11.16,10.50,11.16,4325
10-Jan-25,10.55,11.47,10.28,10.80,32695
09-Jan-25,11.22,11.22,9.42,9.94,23517
03-Jan-25,12.58,12.58,12.58,12.58,1258
19-Dec-24,12.59,12.60,12.59,12.60,12599
18-Dec-24,12.11,12.11,12.00,12.00,12033
17-Dec-24,12.01,12.98,12.00,12.01,9704
16-Dec-24,12.01,12.66,12.00,12.66,14469
13-Dec-24,12.16,13.50,12.16,12.65,14183
11-Dec-24,14.00,14.00,14.00,14.00,1400
10-Dec-24,14.89,14.89,14.87,14.87,4465
09-Dec-24,14.49,15.10,14.00,15.00,36727
06-Dec-24,14.99,14.99,14.99,14.99,1499
05-Dec-24,15.70,15.89,15.24,15.24,31483
04-Dec-24,14.48,14.50,14.00,14.50,21560
29-Nov-24,14.00,15.49,13.84,14.99,15076
28-Nov-24,15.21,16.10,13.70,13.74,154562
27-Nov-24,17.45,17.45,14.70,15.01,195523
26-Nov-24,13.01,18.00,13.01,17.01,170024
25-Nov-24,12.77,14.19,12.64,13.00,30184
22-Nov-24,12.01,12.79,11.95,12.50,8531
21-Nov-24,12.00,12.45,12.00,12.20,16880
19-Nov-24,13.45,13.97,12.31,13.97,54334
18-Nov-24,11.25,11.25,11.25,11.25,12375
14-Nov-24,10.30,11.00,10.30,11.00,7349
11-Nov-24,11.41,11.41,11.40,11.40,3421
08-Nov-24,11.99,11.99,11.31,11.31,3481
07-Nov-24,13.72,13.72,11.80,12.37,74723
06-Nov-24,11.35,14.30,11.35,14.00,41519
05-Nov-24,9.75,12.80,9.75,11.59,86599
04-Nov-24,10.29,10.29,9.76,9.76,4935
30-Oct-24,10.79,10.95,10.00,10.34,7228
29-Oct-24,10.79,10.79,10.79,10.79,4316
28-Oct-24,9.20,10.27,9.20,9.99,32862
25-Oct-24,9.00,9.10,9.00,9.10,9975
17-Oct-24,8.80,8.80,8.80,8.80,880
14-Oct-24,9.14,9.14,9.14,9.14,914
10-Oct-24,9.15,9.15,9.15,9.15,915
09-Oct-24,8.05,8.57,8.05,8.57,1662
07-Oct-24,8.57,8.57,8.57,8.57,2571
30-Sep-24,8.20,8.20,8.20,8.20,1640
27-Sep-24,8.00,8.00,8.00,8.00,2400
26-Sep-24,8.57,8.57,8.57,8.57,857
13-Sep-24,8.57,8.57,8.57,8.57,17997
11-Sep-24,8.57,8.57,8.57,8.57,857
09-Sep-24,8.57,8.58,8.57,8.58,14570
30-Aug-24,9.20,9.20,9.20,9.20,920
29-Aug-24,9.20,9.20,9.20,9.20,920
23-Aug-24,8.57,8.57,8.57,8.57,857
22-Aug-24,9.34,9.34,9.34,9.34,934
20-Aug-24,8.57,9.30,8.57,9.30,54921
15-Aug-24,9.00,9.34,9.00,9.34,1834
09-Aug-24,9.29,9.34,9.29,9.34,1863
05-Aug-24,9.34,9.34,9.34,9.34,1868
02-Aug-24,9.20,9.20,9.00,9.00,1820
01-Aug-24,9.02,9.02,8.32,8.32,3536
25-Jul-24,9.34,9.34,9.34,9.34,934
16-Jul-24,8.95,11.00,8.95,11.00,77418
11-Jul-24,8.37,8.37,8.37,8.37,837
04-Jul-24,8.37,8.37,8.37,8.37,2511
03-Jul-24,8.35,8.37,8.35,8.37,17575
02-Jul-24,8.40,8.40,8.28,8.28,4188
28-Jun-24,8.23,8.23,8.23,8.23,823
27-Jun-24,8.07,8.17,8.07,8.17,1624
26-Jun-24,8.57,8.57,8.47,8.47,9337
25-Jun-24,8.99,8.99,8.57,8.57,2613
24-Jun-24,8.47,9.96,8.16,8.16,25887
20-Jun-24,8.00,8.57,8.00,8.57,301560
19-Jun-24,8.09,8.09,8.00,8.00,2409
18-Jun-24,8.00,8.00,8.00,8.00,3200
11-Jun-24,8.05,8.05,8.05,8.05,5635
10-Jun-24,8.06,8.06,8.05,8.05,12076
06-Jun-24,8.49,8.57,8.00,8.57,368637

*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: MWET4