Cotação atual, histórico e gráfico do papel: WHRL4

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 WHRL4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	3,97%	0,17	4,45	4,38	4,38	4,56	11K	16
25/07/2024	-4,46%	-0,20	4,28	4,53	4,28	4,56	212K	59
24/07/2024	-0,88%	-0,04	4,48	4,56	4,48	4,56	12K	8
23/07/2024	-0,22%	-0,01	4,52	4,53	4,52	4,53	27K	7
22/07/2024	-0,44%	-0,02	4,53	4,54	4,53	4,54	5K	5
19/07/2024	0,22%	0,01	4,55	4,55	4,53	4,55	17K	11
18/07/2024	0,00%	0,00	4,54	4,57	4,53	4,63	26K	11
17/07/2024	0,22%	0,01	4,54	4,54	4,54	4,67	34K	20
16/07/2024	-1,09%	-0,05	4,53	4,57	4,53	4,57	3K	3
15/07/2024	0,00%	0,00	4,58	4,58	4,49	4,58	70K	14
12/07/2024	0,00%	0,00	4,58	4,52	4,52	4,58	54K	12
11/07/2024	1,33%	0,06	4,58	4,51	4,49	4,58	55K	28
10/07/2024	-1,31%	-0,06	4,52	4,58	4,51	4,63	123K	29
09/07/2024	0,00%	0,00	4,58	4,53	4,51	4,58	11K	12
08/07/2024	0,00%	0,00	4,58	4,58	4,58	4,58	6K	5
05/07/2024	1,10%	0,05	4,58	4,55	4,52	4,58	6K	9
04/07/2024	-1,09%	-0,05	4,53	4,52	4,52	4,58	17K	17
03/07/2024	0,00%	0,00	4,58	4,52	4,51	4,58	20K	18
02/07/2024	0,66%	0,03	4,58	4,55	4,52	4,60	7K	11
01/07/2024	0,00%	0,00	4,55	4,53	4,53	4,57	25K	11
28/06/2024	2,71%	0,12	4,55	4,46	4,46	4,55	281K	15
27/06/2024	0,23%	0,01	4,43	4,50	4,43	4,55	14K	14
26/06/2024	-0,45%	-0,02	4,42	4,40	4,40	4,48	32K	28
25/06/2024	-0,89%	-0,04	4,44	4,52	4,42	4,52	44K	29
24/06/2024	-0,44%	-0,02	4,48	4,50	4,48	4,50	5K	8
21/06/2024	-0,66%	-0,03	4,50	4,48	4,45	4,52	57K	26
20/06/2024	0,00%	0,00	4,53	4,53	4,48	4,60	15K	13
19/06/2024	-1,74%	-0,08	4,53	4,60	4,50	4,61	26K	30
18/06/2024	-0,22%	-0,01	4,61	4,63	4,60	4,66	23K	20
17/06/2024	-0,65%	-0,03	4,62	4,65	4,62	4,67	14K	11
14/06/2024	0,00%	0,00	4,65	4,65	4,65	4,69	3K	5
13/06/2024	0,00%	0,00	4,65	4,65	4,65	4,65	8K	6
12/06/2024	-1,06%	-0,05	4,65	4,65	4,65	4,73	10K	8
11/06/2024	-0,21%	-0,01	4,70	4,72	4,65	4,72	10K	7
10/06/2024	0,00%	0,00	4,71	4,72	4,65	4,72	7K	7
07/06/2024	-0,21%	-0,01	4,71	4,70	4,68	4,71	2K	5
06/06/2024	1,51%	0,07	4,72	4,66	4,65	4,72	77K	21
05/06/2024	-0,21%	-0,01	4,65	4,66	4,65	4,70	103K	32
04/06/2024	-0,43%	-0,02	4,66	4,66	4,65	4,68	19K	13
03/06/2024	0,65%	0,03	4,68	4,72	4,65	4,73	25K	29
31/05/2024	-3,53%	-0,17	4,65	4,81	4,65	4,81	26K	24
29/05/2024	-0,82%	-0,04	4,82	4,85	4,80	4,86	23K	17
28/05/2024	-0,61%	-0,03	4,86	4,88	4,86	4,89	28K	12
27/05/2024	-0,41%	-0,02	4,89	4,93	4,87	4,95	78K	25
24/05/2024	1,03%	0,05	4,91	4,85	4,85	4,93	13K	10
23/05/2024	0,21%	0,01	4,86	4,90	4,86	4,95	15K	11
22/05/2024	-0,41%	-0,02	4,85	4,90	4,85	4,90	26K	13
21/05/2024	0,00%	0,00	4,87	4,87	4,87	4,89	31K	20
20/05/2024	1,25%	0,06	4,87	4,86	4,75	4,87	41K	36
17/05/2024	-0,21%	-0,01	4,81	4,80	4,80	4,86	38K	21
16/05/2024	1,26%	0,06	4,82	4,77	4,72	4,82	17K	17
15/05/2024	1,28%	0,06	4,76	4,75	4,75	4,81	42K	28
14/05/2024	0,00%	0,00	4,70	4,69	4,69	4,74	18K	10
13/05/2024	0,86%	0,04	4,70	4,70	4,70	4,70	2K	2
10/05/2024	0,22%	0,01	4,66	4,65	4,65	4,66	13K	5
09/05/2024	-0,85%	-0,04	4,65	4,67	4,65	4,67	34K	12
08/05/2024	-0,21%	-0,01	4,69	4,66	4,66	4,69	14K	7
07/05/2024	0,43%	0,02	4,70	4,69	4,65	4,70	44K	10
06/05/2024	0,00%	0,00	4,68	4,75	4,68	4,79	39K	30
03/05/2024	0,65%	0,03	4,68	4,65	4,65	4,68	41K	21
02/05/2024	0,00%	0,00	4,65	4,65	4,65	4,67	51K	17
30/04/2024	-0,21%	-0,01	4,65	4,65	4,65	4,67	30K	13
29/04/2024	0,22%	0,01	4,66	4,65	4,65	4,67	40K	20
26/04/2024	0,00%	0,00	4,65	4,65	4,65	4,65	3K	3
25/04/2024	0,00%	0,00	4,65	4,65	4,65	4,68	26K	17
24/04/2024	0,00%	0,00	4,65	4,65	4,65	4,66	8K	10
23/04/2024	0,00%	0,00	4,65	4,65	4,65	4,66	3K	6
22/04/2024	0,00%	0,00	4,65	4,55	4,55	4,65	15K	13
19/04/2024	0,00%	0,00	4,65	4,56	4,55	4,65	7K	7
18/04/2024	2,20%	0,10	4,65	4,60	4,60	4,65	47K	22
17/04/2024	-2,15%	-0,10	4,55	4,60	4,55	4,60	19K	15
16/04/2024	0,00%	0,00	4,65	4,65	4,65	4,67	17K	10
15/04/2024	1,31%	0,06	4,65	4,59	4,59	4,66	66K	41
12/04/2024	-1,50%	-0,07	4,59	4,58	4,58	4,59	917	2
11/04/2024	0,22%	0,01	4,66	4,70	4,66	4,70	55K	28
10/04/2024	-1,27%	-0,06	4,65	4,65	4,32	4,75	309K	466
09/04/2024	0,86%	0,04	4,71	4,68	4,65	4,74	184K	350
08/04/2024	0,00%	0,00	4,67	4,73	4,67	4,74	9K	10
05/04/2024	-0,64%	-0,03	4,67	4,71	4,67	4,72	10K	9
04/04/2024	0,64%	0,03	4,70	4,67	4,67	4,70	28K	16
03/04/2024	0,00%	0,00	4,67	4,67	4,66	4,69	31K	18
02/04/2024	0,43%	0,02	4,67	4,65	4,65	4,67	18K	8
01/04/2024	-0,21%	-0,01	4,65	4,67	4,61	4,67	37K	16
28/03/2024	2,19%	0,10	4,66	4,65	4,59	4,66	10K	12
27/03/2024	-1,08%	-0,05	4,56	4,66	4,55	4,66	50K	29
26/03/2024	0,22%	0,01	4,61	4,67	4,61	4,67	18K	10
25/03/2024	0,00%	0,00	4,60	4,60	4,52	4,67	38K	28
22/03/2024	1,10%	0,05	4,60	4,58	4,58	4,60	58K	28
21/03/2024	0,44%	0,02	4,55	4,56	4,55	4,57	15K	11
20/03/2024	0,44%	0,02	4,53	4,51	4,51	4,58	15K	16
19/03/2024	0,00%	0,00	4,51	4,50	4,47	4,58	81K	35
18/03/2024	-1,96%	-0,09	4,51	4,61	4,46	4,61	43K	19
15/03/2024	3,14%	0,14	4,60	4,53	4,47	4,61	22K	24
14/03/2024	-0,89%	-0,04	4,46	4,54	4,46	4,58	23K	16
13/03/2024	0,90%	0,04	4,50	4,57	4,46	4,59	41K	26
12/03/2024	0,90%	0,04	4,46	4,48	4,43	4,60	76K	37
11/03/2024	-1,78%	-0,08	4,42	4,51	4,40	4,51	29K	29
08/03/2024	-0,44%	-0,02	4,50	4,52	4,50	4,55	19K	11
07/03/2024	-1,31%	-0,06	4,52	4,53	4,48	4,60	29K	23
06/03/2024	-0,43%	-0,02	4,58	4,59	4,54	4,60	62K	17
05/03/2024	1,10%	0,05	4,60	4,55	4,51	4,63	156K	57
04/03/2024	-0,44%	-0,02	4,55	4,55	4,55	4,57	114K	15
01/03/2024	0,44%	0,02	4,57	4,56	4,55	4,61	12K	14
29/02/2024	-1,94%	-0,09	4,55	4,64	4,52	4,64	30K	19
28/02/2024	0,00%	0,00	4,64	4,64	4,52	4,64	276K	23
27/02/2024	0,43%	0,02	4,64	4,63	4,59	4,64	8K	12
26/02/2024	0,43%	0,02	4,62	4,63	4,58	4,70	34K	24
23/02/2024	-0,65%	-0,03	4,60	4,64	4,57	4,64	8K	14
22/02/2024	-0,43%	-0,02	4,63	4,66	4,59	4,66	8K	14
21/02/2024	0,87%	0,04	4,65	4,63	4,63	4,69	64K	19
20/02/2024	-0,86%	-0,04	4,61	4,61	4,56	4,64	27K	18
19/02/2024	1,53%	0,07	4,65	4,58	4,56	4,65	35K	25
16/02/2024	0,22%	0,01	4,58	4,57	4,57	4,63	12K	14
15/02/2024	-0,22%	-0,01	4,57	4,62	4,57	4,62	13K	12
14/02/2024	-0,87%	-0,04	4,58	4,56	4,56	4,60	9K	7
09/02/2024	0,22%	0,01	4,62	4,60	4,57	4,63	7K	12
08/02/2024	0,44%	0,02	4,61	4,57	4,56	4,61	248K	23
07/02/2024	-0,22%	-0,01	4,59	4,60	4,57	4,61	33K	26
06/02/2024	0,66%	0,03	4,60	4,50	4,50	4,60	89K	50
05/02/2024	1,11%	0,05	4,57	4,51	4,50	4,57	19K	16
02/02/2024	0,44%	0,02	4,52	4,50	4,50	4,58	14K	16
01/02/2024	0,00%	0,00	4,50	4,58	4,38	4,58	22K	20
31/01/2024	1,81%	0,08	4,50	4,39	4,39	4,56	29K	25
30/01/2024	0,00%	0,00	4,42	4,41	4,38	4,42	7K	7
29/01/2024	-0,67%	-0,03	4,42	4,45	4,40	4,45	9K	10
26/01/2024	1,14%	0,05	4,45	4,41	4,41	4,45	5K	5
25/01/2024	-0,90%	-0,04	4,40	4,45	4,36	4,45	19K	28
24/01/2024	0,68%	0,03	4,44	4,45	4,44	4,45	9K	10
23/01/2024	0,68%	0,03	4,41	4,43	4,36	4,44	43K	16
22/01/2024	0,46%	0,02	4,38	4,35	4,33	4,42	13K	25
19/01/2024	0,23%	0,01	4,36	4,36	4,36	4,50	32K	35
18/01/2024	-2,25%	-0,10	4,35	4,42	4,35	4,60	24K	25
17/01/2024	2,06%	0,09	4,45	4,43	4,39	4,50	13K	19
16/01/2024	-	-	4,36	4,38	4,35	4,47	112K	48

Date,Open,High,Low,Close,Volume
26-Jul-24,4.38,4.56,4.38,4.45,10819
25-Jul-24,4.53,4.56,4.28,4.28,211707
24-Jul-24,4.56,4.56,4.48,4.48,12147
23-Jul-24,4.53,4.53,4.52,4.52,26724
22-Jul-24,4.54,4.54,4.53,4.53,4539
19-Jul-24,4.55,4.55,4.53,4.55,17283
18-Jul-24,4.57,4.63,4.53,4.54,26067
17-Jul-24,4.54,4.67,4.54,4.54,34259
16-Jul-24,4.57,4.57,4.53,4.53,2730
15-Jul-24,4.58,4.58,4.49,4.58,70279
12-Jul-24,4.52,4.58,4.52,4.58,53563
11-Jul-24,4.51,4.58,4.49,4.58,55270
10-Jul-24,4.58,4.63,4.51,4.52,123472
09-Jul-24,4.53,4.58,4.51,4.58,10923
08-Jul-24,4.58,4.58,4.58,4.58,5954
05-Jul-24,4.55,4.58,4.52,4.58,5907
04-Jul-24,4.52,4.58,4.52,4.53,17236
03-Jul-24,4.52,4.58,4.51,4.58,20410
02-Jul-24,4.55,4.60,4.52,4.58,6843
01-Jul-24,4.53,4.57,4.53,4.55,25403
28-Jun-24,4.46,4.55,4.46,4.55,280695
27-Jun-24,4.50,4.55,4.43,4.43,13970
26-Jun-24,4.40,4.48,4.40,4.42,32237
25-Jun-24,4.52,4.52,4.42,4.44,43500
24-Jun-24,4.50,4.50,4.48,4.48,4938
21-Jun-24,4.48,4.52,4.45,4.50,57090
20-Jun-24,4.53,4.60,4.48,4.53,14570
19-Jun-24,4.60,4.61,4.50,4.53,26318
18-Jun-24,4.63,4.66,4.60,4.61,22611
17-Jun-24,4.65,4.67,4.62,4.62,13502
14-Jun-24,4.65,4.69,4.65,4.65,2795
13-Jun-24,4.65,4.65,4.65,4.65,7905
12-Jun-24,4.65,4.73,4.65,4.65,9810
11-Jun-24,4.72,4.72,4.65,4.70,10244
10-Jun-24,4.72,4.72,4.65,4.71,7019
07-Jun-24,4.70,4.71,4.68,4.71,2351
06-Jun-24,4.66,4.72,4.65,4.72,76835
05-Jun-24,4.66,4.70,4.65,4.65,103394
04-Jun-24,4.66,4.68,4.65,4.66,18618
03-Jun-24,4.72,4.73,4.65,4.68,24785
31-May-24,4.81,4.81,4.65,4.65,26431
29-May-24,4.85,4.86,4.80,4.82,22664
28-May-24,4.88,4.89,4.86,4.86,27736
27-May-24,4.93,4.95,4.87,4.89,77922
24-May-24,4.85,4.93,4.85,4.91,12755
23-May-24,4.90,4.95,4.86,4.86,14687
22-May-24,4.90,4.90,4.85,4.85,26423
21-May-24,4.87,4.89,4.87,4.87,30755
20-May-24,4.86,4.87,4.75,4.87,41139
17-May-24,4.80,4.86,4.80,4.81,38259
16-May-24,4.77,4.82,4.72,4.82,17162
15-May-24,4.75,4.81,4.75,4.76,42199
14-May-24,4.69,4.74,4.69,4.70,17851
13-May-24,4.70,4.70,4.70,4.70,1878
10-May-24,4.65,4.66,4.65,4.66,13022
09-May-24,4.67,4.67,4.65,4.65,33559
08-May-24,4.66,4.69,4.66,4.69,13529
07-May-24,4.69,4.70,4.65,4.70,44388
06-May-24,4.75,4.79,4.68,4.68,39390
03-May-24,4.65,4.68,4.65,4.68,41404
02-May-24,4.65,4.67,4.65,4.65,50761
30-Apr-24,4.65,4.67,4.65,4.65,29765
29-Apr-24,4.65,4.67,4.65,4.66,39528
26-Apr-24,4.65,4.65,4.65,4.65,2790
25-Apr-24,4.65,4.68,4.65,4.65,26046
24-Apr-24,4.65,4.66,4.65,4.65,8371
23-Apr-24,4.65,4.66,4.65,4.65,3258
22-Apr-24,4.55,4.65,4.55,4.65,14854
19-Apr-24,4.56,4.65,4.55,4.65,6941
18-Apr-24,4.60,4.65,4.60,4.65,46947
17-Apr-24,4.60,4.60,4.55,4.55,18697
16-Apr-24,4.65,4.67,4.65,4.65,16742
15-Apr-24,4.59,4.66,4.59,4.65,66230
12-Apr-24,4.58,4.59,4.58,4.59,917
11-Apr-24,4.70,4.70,4.66,4.66,55005
10-Apr-24,4.65,4.75,4.32,4.65,309191
09-Apr-24,4.68,4.74,4.65,4.71,184032
08-Apr-24,4.73,4.74,4.67,4.67,8506
05-Apr-24,4.71,4.72,4.67,4.67,10333
04-Apr-24,4.67,4.70,4.67,4.70,27662
03-Apr-24,4.67,4.69,4.66,4.67,30829
02-Apr-24,4.65,4.67,4.65,4.67,18139
01-Apr-24,4.67,4.67,4.61,4.65,37259
28-Mar-24,4.65,4.66,4.59,4.66,9690
27-Mar-24,4.66,4.66,4.55,4.56,50451
26-Mar-24,4.67,4.67,4.61,4.61,18130
25-Mar-24,4.60,4.67,4.52,4.60,37828
22-Mar-24,4.58,4.60,4.58,4.60,58419
21-Mar-24,4.56,4.57,4.55,4.55,14565
20-Mar-24,4.51,4.58,4.51,4.53,14906
19-Mar-24,4.50,4.58,4.47,4.51,80737
18-Mar-24,4.61,4.61,4.46,4.51,43064
15-Mar-24,4.53,4.61,4.47,4.60,21507
14-Mar-24,4.54,4.58,4.46,4.46,22861
13-Mar-24,4.57,4.59,4.46,4.50,41468
12-Mar-24,4.48,4.60,4.43,4.46,76227
11-Mar-24,4.51,4.51,4.40,4.42,29224
08-Mar-24,4.52,4.55,4.50,4.50,19409
07-Mar-24,4.53,4.60,4.48,4.52,28571
06-Mar-24,4.59,4.60,4.54,4.58,61789
05-Mar-24,4.55,4.63,4.51,4.60,156077
04-Mar-24,4.55,4.57,4.55,4.55,113752
01-Mar-24,4.56,4.61,4.55,4.57,11873
29-Feb-24,4.64,4.64,4.52,4.55,29991
28-Feb-24,4.64,4.64,4.52,4.64,275970
27-Feb-24,4.63,4.64,4.59,4.64,7843
26-Feb-24,4.63,4.70,4.58,4.62,34247
23-Feb-24,4.64,4.64,4.57,4.60,8281
22-Feb-24,4.66,4.66,4.59,4.63,8338
21-Feb-24,4.63,4.69,4.63,4.65,63710
20-Feb-24,4.61,4.64,4.56,4.61,27496
19-Feb-24,4.58,4.65,4.56,4.65,34732
16-Feb-24,4.57,4.63,4.57,4.58,12423
15-Feb-24,4.62,4.62,4.57,4.57,12805
14-Feb-24,4.56,4.60,4.56,4.58,9174
09-Feb-24,4.60,4.63,4.57,4.62,7363
08-Feb-24,4.57,4.61,4.56,4.61,247730
07-Feb-24,4.60,4.61,4.57,4.59,32978
06-Feb-24,4.50,4.60,4.50,4.60,88681
05-Feb-24,4.51,4.57,4.50,4.57,19419
02-Feb-24,4.50,4.58,4.50,4.52,14021
01-Feb-24,4.58,4.58,4.38,4.50,22039
31-Jan-24,4.39,4.56,4.39,4.50,28728
30-Jan-24,4.41,4.42,4.38,4.42,7059
29-Jan-24,4.45,4.45,4.40,4.42,8850
26-Jan-24,4.41,4.45,4.41,4.45,4858
25-Jan-24,4.45,4.45,4.36,4.40,18919
24-Jan-24,4.45,4.45,4.44,4.44,8881
23-Jan-24,4.43,4.44,4.36,4.41,42886
22-Jan-24,4.35,4.42,4.33,4.38,13091
19-Jan-24,4.36,4.50,4.36,4.36,32464
18-Jan-24,4.42,4.60,4.35,4.35,24028
17-Jan-24,4.43,4.50,4.39,4.45,13409
16-Jan-24,4.38,4.47,4.35,4.36,112418

*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: WHRL4