Cotação atual, histórico e gráfico do papel: WHRL3

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 WHRL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	0,24%	0,01	4,25	4,25	4,20	4,25	19K	17
30/11/2023	-0,24%	-0,01	4,24	4,19	4,19	4,24	24K	5
29/11/2023	2,16%	0,09	4,25	4,20	4,20	4,25	12K	18
28/11/2023	-0,95%	-0,04	4,16	4,20	4,15	4,20	10K	11
27/11/2023	1,45%	0,06	4,20	4,14	4,13	4,22	14K	5
24/11/2023	-3,04%	-0,13	4,14	4,25	4,14	4,25	22K	9
23/11/2023	1,91%	0,08	4,27	4,14	4,12	4,27	13K	13
22/11/2023	0,96%	0,04	4,19	4,18	4,18	4,19	14K	4
21/11/2023	-0,24%	-0,01	4,15	4,18	4,12	4,18	7K	11
20/11/2023	1,22%	0,05	4,16	4,11	4,11	4,18	22K	18
17/11/2023	1,48%	0,06	4,11	4,07	4,07	4,13	32K	21

16/11/2023	-2,41%	-0,10	4,05	4,15	4,05	4,17	315K	103
14/11/2023	1,47%	0,06	4,15	4,10	4,09	4,15	22K	9
13/11/2023	-0,97%	-0,04	4,09	4,12	4,08	4,13	6K	15
10/11/2023	-1,43%	-0,06	4,13	4,19	4,13	4,19	2K	5
09/11/2023	0,00%	0,00	4,19	4,15	4,15	4,19	8K	7
08/11/2023	2,44%	0,10	4,19	4,19	4,19	4,19	419	1
07/11/2023	-0,73%	-0,03	4,09	4,12	4,08	4,14	7K	9
06/11/2023	0,00%	0,00	4,12	4,13	4,06	4,13	13K	17
03/11/2023	-1,90%	-0,08	4,12	4,15	4,10	4,18	54K	44
01/11/2023	0,48%	0,02	4,20	4,20	4,20	4,20	840	2
31/10/2023	-1,18%	-0,05	4,18	4,24	4,18	4,29	49K	22
30/10/2023	-0,94%	-0,04	4,23	4,27	4,23	4,27	3K	5
27/10/2023	0,95%	0,04	4,27	4,27	4,27	4,27	4K	3
25/10/2023	-0,94%	-0,04	4,23	4,24	4,23	4,24	5K	8
24/10/2023	0,71%	0,03	4,27	4,24	4,24	4,27	5K	5
23/10/2023	-0,93%	-0,04	4,24	4,25	4,23	4,25	7K	6
20/10/2023	-1,15%	-0,05	4,28	4,29	4,28	4,30	3K	6
19/10/2023	2,36%	0,10	4,33	4,26	4,25	4,33	3K	4
18/10/2023	-0,70%	-0,03	4,23	4,24	4,23	4,24	5K	9
17/10/2023	0,47%	0,02	4,26	4,24	4,24	4,26	1K	3
16/10/2023	-0,70%	-0,03	4,24	4,29	4,24	4,29	2K	4
13/10/2023	-0,23%	-0,01	4,27	4,26	4,23	4,29	9K	13
11/10/2023	-0,47%	-0,02	4,28	4,28	4,25	4,28	4K	7
10/10/2023	1,90%	0,08	4,30	4,34	4,24	4,35	4K	8
09/10/2023	-3,65%	-0,16	4,22	4,35	4,22	4,39	21K	21
06/10/2023	-1,13%	-0,05	4,38	4,32	4,32	4,40	8K	12
04/10/2023	-0,23%	-0,01	4,43	4,41	4,41	4,45	6K	7
03/10/2023	2,30%	0,10	4,44	4,45	4,30	4,45	7K	10
02/10/2023	-1,81%	-0,08	4,34	4,41	4,33	4,42	13K	12
29/09/2023	-1,78%	-0,08	4,42	4,40	4,40	4,48	8K	14
28/09/2023	2,74%	0,12	4,50	4,35	4,34	4,50	10K	9
27/09/2023	3,79%	0,16	4,38	4,21	4,21	4,38	16K	18
26/09/2023	-4,74%	-0,21	4,22	4,44	4,01	4,44	106K	49
25/09/2023	-0,45%	-0,02	4,43	4,45	4,43	4,45	2K	4
22/09/2023	1,60%	0,07	4,45	4,39	4,37	4,45	60K	10
21/09/2023	-6,01%	-0,28	4,38	4,64	4,38	4,64	67K	52
20/09/2023	2,42%	0,11	4,66	4,68	4,51	4,68	7K	11
19/09/2023	-1,09%	-0,05	4,55	4,69	4,55	4,69	3K	6
18/09/2023	-0,22%	-0,01	4,60	4,60	4,60	4,60	5K	4
15/09/2023	-0,86%	-0,04	4,61	4,73	4,59	4,73	11K	14
14/09/2023	0,65%	0,03	4,65	4,66	4,65	4,66	1K	2
13/09/2023	-2,94%	-0,14	4,62	4,67	4,62	4,74	5K	6
12/09/2023	0,21%	0,01	4,76	4,76	4,76	4,76	476	1
11/09/2023	-2,06%	-0,10	4,75	4,74	4,59	4,76	12K	14
08/09/2023	3,41%	0,16	4,85	4,74	4,74	5,00	60K	22
05/09/2023	0,00%	0,00	4,69	4,75	4,69	4,75	3K	2
04/09/2023	-1,47%	-0,07	4,69	4,69	4,69	4,69	3K	4
01/09/2023	-0,83%	-0,04	4,76	4,76	4,76	4,76	2K	1
30/08/2023	4,35%	0,20	4,80	4,81	4,79	4,81	4K	5
29/08/2023	-0,43%	-0,02	4,60	4,62	4,60	4,62	7K	8
25/08/2023	-2,74%	-0,13	4,62	4,75	4,62	4,75	2K	2
24/08/2023	0,00%	0,00	4,75	4,75	4,75	4,75	43K	13
23/08/2023	-0,63%	-0,03	4,75	4,78	4,75	4,78	5K	2
22/08/2023	-0,62%	-0,03	4,78	4,81	4,78	4,82	27K	6
21/08/2023	0,00%	0,00	4,81	5,00	4,81	5,00	2K	3
18/08/2023	-0,62%	-0,03	4,81	4,85	4,81	4,85	13K	8
17/08/2023	0,21%	0,01	4,84	4,84	4,84	4,84	484	1
16/08/2023	0,00%	0,00	4,83	4,83	4,83	4,83	967	2
15/08/2023	-0,41%	-0,02	4,83	4,82	4,82	4,83	4K	5
14/08/2023	-1,22%	-0,06	4,85	4,91	4,84	4,91	3K	4
11/08/2023	0,00%	0,00	4,91	4,91	4,91	4,91	3K	3
10/08/2023	-2,39%	-0,12	4,91	5,02	4,91	5,03	12K	5
09/08/2023	1,82%	0,09	5,03	4,97	4,92	5,04	7K	14
08/08/2023	-3,33%	-0,17	4,94	5,07	4,88	5,07	21K	16
07/08/2023	2,20%	0,11	5,11	5,13	5,10	5,13	5K	4
04/08/2023	0,40%	0,02	5,00	4,98	4,98	5,11	217K	30
03/08/2023	0,81%	0,04	4,98	4,99	4,90	4,99	6K	3
02/08/2023	-1,00%	-0,05	4,94	5,00	4,94	5,00	4K	4
01/08/2023	-0,20%	-0,01	4,99	5,00	4,99	5,00	4K	4
31/07/2023	0,60%	0,03	5,00	4,99	4,91	5,00	6K	9
28/07/2023	-0,60%	-0,03	4,97	4,98	4,97	4,98	8K	7
27/07/2023	1,42%	0,07	5,00	4,99	4,90	5,00	7K	7
26/07/2023	-0,40%	-0,02	4,93	4,84	4,84	5,13	7K	10
25/07/2023	1,64%	0,08	4,95	4,87	4,85	5,04	10K	17
24/07/2023	-1,02%	-0,05	4,87	4,92	4,86	4,92	3K	5
21/07/2023	2,07%	0,10	4,92	4,81	4,81	4,94	24K	14
20/07/2023	-1,63%	-0,08	4,82	4,81	4,81	4,82	3K	4
19/07/2023	-0,41%	-0,02	4,90	4,93	4,82	4,93	5K	11
18/07/2023	1,86%	0,09	4,92	4,84	4,77	5,03	7K	10
17/07/2023	-3,40%	-0,17	4,83	5,00	4,81	5,00	13K	15
14/07/2023	-2,91%	-0,15	5,00	5,06	4,93	5,06	9K	11
13/07/2023	10,75%	0,50	5,15	4,70	4,68	5,15	71K	57
12/07/2023	1,31%	0,06	4,65	4,59	4,59	4,70	18K	19
11/07/2023	0,00%	0,00	4,59	4,59	4,59	4,59	459	1
10/07/2023	-0,86%	-0,04	4,59	4,59	4,59	4,59	459	1
06/07/2023	0,65%	0,03	4,63	4,66	4,62	4,66	3K	6
05/07/2023	-0,86%	-0,04	4,60	4,61	4,60	4,62	14K	16
04/07/2023	0,00%	0,00	4,64	4,61	4,61	4,64	3K	3
03/07/2023	0,87%	0,04	4,64	4,62	4,62	4,64	3K	4
30/06/2023	0,66%	0,03	4,60	4,58	4,58	4,69	24K	21
29/06/2023	-0,44%	-0,02	4,57	4,58	4,56	4,58	2K	3
28/06/2023	1,77%	0,08	4,59	4,59	4,50	4,59	6K	5
27/06/2023	-2,59%	-0,12	4,51	4,55	4,50	4,60	9K	12
26/06/2023	0,65%	0,03	4,63	4,63	4,63	4,63	1K	3
23/06/2023	-0,86%	-0,04	4,60	4,57	4,57	4,60	3K	4
22/06/2023	-0,43%	-0,02	4,64	4,64	4,54	4,64	15K	18
21/06/2023	0,00%	0,00	4,66	4,66	4,66	4,66	19K	6
20/06/2023	0,22%	0,01	4,66	4,59	4,59	4,66	104K	6
19/06/2023	1,53%	0,07	4,65	4,64	4,60	4,66	7K	8
16/06/2023	-1,72%	-0,08	4,58	4,58	4,58	4,58	458	1
15/06/2023	2,42%	0,11	4,66	4,56	4,56	4,69	9K	6
14/06/2023	-1,09%	-0,05	4,55	4,55	4,55	4,68	8K	8
13/06/2023	1,55%	0,07	4,60	4,55	4,55	4,62	3K	5
12/06/2023	-1,31%	-0,06	4,53	4,69	4,53	4,69	17K	19
09/06/2023	-1,71%	-0,08	4,59	4,64	4,59	4,64	10K	9
07/06/2023	2,64%	0,12	4,67	4,63	4,63	4,67	14K	9
06/06/2023	0,44%	0,02	4,55	4,58	4,55	4,58	10K	9
05/06/2023	0,44%	0,02	4,53	4,58	4,53	4,58	911	2
02/06/2023	1,35%	0,06	4,51	4,56	4,50	4,58	4K	6
01/06/2023	-0,45%	-0,02	4,45	4,50	4,45	4,50	895	2
31/05/2023	1,59%	0,07	4,47	4,42	4,42	4,47	1K	2
30/05/2023	-0,90%	-0,04	4,40	4,42	4,40	4,42	14K	14
29/05/2023	-0,22%	-0,01	4,44	4,43	4,42	4,48	4K	5
26/05/2023	1,60%	0,07	4,45	4,44	4,44	4,45	10K	6
25/05/2023	-0,45%	-0,02	4,38	4,47	4,38	4,47	15K	11
24/05/2023	-0,23%	-0,01	4,40	4,46	4,40	4,46	2K	4
23/05/2023	-0,68%	-0,03	4,41	4,41	4,41	4,41	441	1
22/05/2023	0,00%	0,00	4,44	4,43	4,42	4,44	13K	8
19/05/2023	0,23%	0,01	4,44	4,39	4,38	4,44	8K	10
18/05/2023	1,14%	0,05	4,43	4,44	4,41	4,44	5K	4
17/05/2023	0,00%	0,00	4,38	4,43	4,38	4,44	2K	4
16/05/2023	0,00%	0,00	4,38	4,40	4,37	4,42	11K	15
15/05/2023	-	-	4,38	4,42	4,37	4,42	18K	14

Date,Open,High,Low,Close,Volume
01-Dec-23,4.25,4.25,4.20,4.25,19454
30-Nov-23,4.19,4.24,4.19,4.24,24312
29-Nov-23,4.20,4.25,4.20,4.25,11794
28-Nov-23,4.20,4.20,4.15,4.16,9627
27-Nov-23,4.14,4.22,4.13,4.20,14489
24-Nov-23,4.25,4.25,4.14,4.14,22120
23-Nov-23,4.14,4.27,4.12,4.27,12586
22-Nov-23,4.18,4.19,4.18,4.19,13803
21-Nov-23,4.18,4.18,4.12,4.15,7468
20-Nov-23,4.11,4.18,4.11,4.16,21979
17-Nov-23,4.07,4.13,4.07,4.11,32496
16-Nov-23,4.15,4.17,4.05,4.05,314964
14-Nov-23,4.10,4.15,4.09,4.15,22142
13-Nov-23,4.12,4.13,4.08,4.09,6154
10-Nov-23,4.19,4.19,4.13,4.13,2071
09-Nov-23,4.15,4.19,4.15,4.19,8331
08-Nov-23,4.19,4.19,4.19,4.19,419
07-Nov-23,4.12,4.14,4.08,4.09,7365
06-Nov-23,4.13,4.13,4.06,4.12,13487
03-Nov-23,4.15,4.18,4.10,4.12,53791
01-Nov-23,4.20,4.20,4.20,4.20,840
31-Oct-23,4.24,4.29,4.18,4.18,49074
30-Oct-23,4.27,4.27,4.23,4.23,3394
27-Oct-23,4.27,4.27,4.27,4.27,4270
25-Oct-23,4.24,4.24,4.23,4.23,4667
24-Oct-23,4.24,4.27,4.24,4.27,4683
23-Oct-23,4.25,4.25,4.23,4.24,7205
20-Oct-23,4.29,4.30,4.28,4.28,3434
19-Oct-23,4.26,4.33,4.25,4.33,2583
18-Oct-23,4.24,4.24,4.23,4.23,4657
17-Oct-23,4.24,4.26,4.24,4.26,1274
16-Oct-23,4.29,4.29,4.24,4.24,2130
13-Oct-23,4.26,4.29,4.23,4.27,8929
11-Oct-23,4.28,4.28,4.25,4.28,4277
10-Oct-23,4.34,4.35,4.24,4.30,4295
09-Oct-23,4.35,4.39,4.22,4.22,20702
06-Oct-23,4.32,4.40,4.32,4.38,7838
04-Oct-23,4.41,4.45,4.41,4.43,5761
03-Oct-23,4.45,4.45,4.30,4.44,7411
02-Oct-23,4.41,4.42,4.33,4.34,13104
29-Sep-23,4.40,4.48,4.40,4.42,8390
28-Sep-23,4.35,4.50,4.34,4.50,10499
27-Sep-23,4.21,4.38,4.21,4.38,16078
26-Sep-23,4.44,4.44,4.01,4.22,106413
25-Sep-23,4.45,4.45,4.43,4.43,2222
22-Sep-23,4.39,4.45,4.37,4.45,59535
21-Sep-23,4.64,4.64,4.38,4.38,67432
20-Sep-23,4.68,4.68,4.51,4.66,7346
19-Sep-23,4.69,4.69,4.55,4.55,3206
18-Sep-23,4.60,4.60,4.60,4.60,4600
15-Sep-23,4.73,4.73,4.59,4.61,11081
14-Sep-23,4.66,4.66,4.65,4.65,1396
13-Sep-23,4.67,4.74,4.62,4.62,5136
12-Sep-23,4.76,4.76,4.76,4.76,476
11-Sep-23,4.74,4.76,4.59,4.75,11671
08-Sep-23,4.74,5.00,4.74,4.85,59839
05-Sep-23,4.75,4.75,4.69,4.69,3295
04-Sep-23,4.69,4.69,4.69,4.69,2814
01-Sep-23,4.76,4.76,4.76,4.76,1904
30-Aug-23,4.81,4.81,4.79,4.80,3839
29-Aug-23,4.62,4.62,4.60,4.60,6904
25-Aug-23,4.75,4.75,4.62,4.62,2336
24-Aug-23,4.75,4.75,4.75,4.75,42750
23-Aug-23,4.78,4.78,4.75,4.75,5228
22-Aug-23,4.81,4.82,4.78,4.78,26914
21-Aug-23,5.00,5.00,4.81,4.81,1971
18-Aug-23,4.85,4.85,4.81,4.81,12524
17-Aug-23,4.84,4.84,4.84,4.84,484
16-Aug-23,4.83,4.83,4.83,4.83,967
15-Aug-23,4.82,4.83,4.82,4.83,4340
14-Aug-23,4.91,4.91,4.84,4.85,3400
11-Aug-23,4.91,4.91,4.91,4.91,3437
10-Aug-23,5.02,5.03,4.91,4.91,12023
09-Aug-23,4.97,5.04,4.92,5.03,6982
08-Aug-23,5.07,5.07,4.88,4.94,20693
07-Aug-23,5.13,5.13,5.10,5.11,4598
04-Aug-23,4.98,5.11,4.98,5.00,217054
03-Aug-23,4.99,4.99,4.90,4.98,5897
02-Aug-23,5.00,5.00,4.94,4.94,4458
01-Aug-23,5.00,5.00,4.99,4.99,3996
31-Jul-23,4.99,5.00,4.91,5.00,5978
28-Jul-23,4.98,4.98,4.97,4.97,7956
27-Jul-23,4.99,5.00,4.90,5.00,6961
26-Jul-23,4.84,5.13,4.84,4.93,7004
25-Jul-23,4.87,5.04,4.85,4.95,9940
24-Jul-23,4.92,4.92,4.86,4.87,2934
21-Jul-23,4.81,4.94,4.81,4.92,23938
20-Jul-23,4.81,4.82,4.81,4.82,3368
19-Jul-23,4.93,4.93,4.82,4.90,5370
18-Jul-23,4.84,5.03,4.77,4.92,6813
17-Jul-23,5.00,5.00,4.81,4.83,13049
14-Jul-23,5.06,5.06,4.93,5.00,8978
13-Jul-23,4.70,5.15,4.68,5.15,71033
12-Jul-23,4.59,4.70,4.59,4.65,18125
11-Jul-23,4.59,4.59,4.59,4.59,459
10-Jul-23,4.59,4.59,4.59,4.59,459
06-Jul-23,4.66,4.66,4.62,4.63,2782
05-Jul-23,4.61,4.62,4.60,4.60,13812
04-Jul-23,4.61,4.64,4.61,4.64,2781
03-Jul-23,4.62,4.64,4.62,4.64,2780
30-Jun-23,4.58,4.69,4.58,4.60,24020
29-Jun-23,4.58,4.58,4.56,4.57,1828
28-Jun-23,4.59,4.59,4.50,4.59,6324
27-Jun-23,4.55,4.60,4.50,4.51,9073
26-Jun-23,4.63,4.63,4.63,4.63,1389
23-Jun-23,4.57,4.60,4.57,4.60,2751
22-Jun-23,4.64,4.64,4.54,4.64,15151
21-Jun-23,4.66,4.66,4.66,4.66,18640
20-Jun-23,4.59,4.66,4.59,4.66,104356
19-Jun-23,4.64,4.66,4.60,4.65,6969
16-Jun-23,4.58,4.58,4.58,4.58,458
15-Jun-23,4.56,4.69,4.56,4.66,8827
14-Jun-23,4.55,4.68,4.55,4.55,7855
13-Jun-23,4.55,4.62,4.55,4.60,2753
12-Jun-23,4.69,4.69,4.53,4.53,16584
09-Jun-23,4.64,4.64,4.59,4.59,9660
07-Jun-23,4.63,4.67,4.63,4.67,14437
06-Jun-23,4.58,4.58,4.55,4.55,9569
05-Jun-23,4.58,4.58,4.53,4.53,911
02-Jun-23,4.56,4.58,4.50,4.51,4093
01-Jun-23,4.50,4.50,4.45,4.45,895
31-May-23,4.42,4.47,4.42,4.47,1331
30-May-23,4.42,4.42,4.40,4.40,13665
29-May-23,4.43,4.48,4.42,4.44,3550
26-May-23,4.44,4.45,4.44,4.45,9774
25-May-23,4.47,4.47,4.38,4.38,14960
24-May-23,4.46,4.46,4.40,4.40,1778
23-May-23,4.41,4.41,4.41,4.41,441
22-May-23,4.43,4.44,4.42,4.44,13301
19-May-23,4.39,4.44,4.38,4.44,8389
18-May-23,4.44,4.44,4.41,4.43,4865
17-May-23,4.43,4.44,4.38,4.38,1763
16-May-23,4.40,4.42,4.37,4.38,10514
15-May-23,4.42,4.42,4.37,4.38,17971

*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: WHRL3