Cotação atual, histórico e gráfico do papel: WLMM4

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 WLMM4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/01/2026	3,29%	0,68	21,35	21,62	21,11	21,65	53K	18
29/01/2026	-5,18%	-1,13	20,67	22,00	20,67	22,00	55K	19
28/01/2026	4,31%	0,90	21,80	20,90	20,90	21,80	95K	19
27/01/2026	1,75%	0,36	20,90	20,65	20,60	20,90	93K	11
26/01/2026	0,69%	0,14	20,54	20,59	20,54	20,59	6K	3
23/01/2026	0,49%	0,10	20,40	20,39	20,00	20,40	24K	8
22/01/2026	1,81%	0,36	20,30	20,40	20,00	20,40	47K	14

21/01/2026	-1,29%	-0,26	19,94	19,52	19,50	20,28	28K	10
20/01/2026	-0,74%	-0,15	20,20	20,79	20,20	20,79	4K	2
19/01/2026	0,35%	0,07	20,35	20,38	20,00	20,38	68K	13
16/01/2026	1,15%	0,23	20,28	20,40	20,28	20,40	6K	3
15/01/2026	-3,37%	-0,70	20,05	20,24	20,05	20,59	53K	12
14/01/2026	-0,48%	-0,10	20,75	20,78	20,75	20,78	6K	3
13/01/2026	-0,62%	-0,13	20,85	20,99	20,17	21,17	39K	18
12/01/2026	-0,10%	-0,02	20,98	21,19	20,11	21,19	10K	4
09/01/2026	-0,85%	-0,18	21,00	20,88	20,21	21,29	21K	7
08/01/2026	-0,09%	-0,02	21,18	21,20	21,18	21,20	11K	4
07/01/2026	2,51%	0,52	21,20	20,12	20,12	21,20	46K	13
06/01/2026	3,40%	0,68	20,68	20,38	20,38	20,70	12K	5
05/01/2026	-0,70%	-0,14	20,00	20,30	20,00	20,79	45K	16
02/01/2026	0,70%	0,14	20,14	20,20	19,90	20,20	8K	4
30/12/2025	0,05%	0,01	20,00	20,59	19,81	20,59	36K	11
29/12/2025	-3,15%	-0,65	19,99	19,63	19,63	20,00	8K	4
26/12/2025	1,72%	0,35	20,64	20,30	20,30	20,64	22K	7
23/12/2025	1,25%	0,25	20,29	20,40	20,20	20,80	106K	38
22/12/2025	-2,72%	-0,56	20,04	20,89	20,04	21,00	53K	15
19/12/2025	-0,10%	-0,02	20,60	20,62	20,40	20,90	41K	18
18/12/2025	1,08%	0,22	20,62	20,59	20,03	20,62	8K	4
17/12/2025	-1,45%	-0,30	20,40	20,19	20,19	20,40	6K	3
16/12/2025	-0,48%	-0,10	20,70	20,03	20,02	20,70	33K	14
15/12/2025	2,21%	0,45	20,80	20,46	20,46	20,80	25K	8
12/12/2025	-0,05%	-0,01	20,35	20,35	20,35	20,35	2K	1
11/12/2025	0,00%	0,00	20,36	19,76	19,76	20,36	4K	2
10/12/2025	0,49%	0,10	20,36	20,29	20,29	20,36	4K	2
08/12/2025	2,22%	0,44	20,26	20,34	20,13	20,34	24K	11
05/12/2025	-2,32%	-0,47	19,82	20,30	19,82	20,30	12K	4
04/12/2025	1,45%	0,29	20,29	20,29	20,05	20,29	18K	8
03/12/2025	0,70%	0,14	20,00	20,46	19,57	20,46	26K	12
02/12/2025	-1,93%	-0,39	19,86	20,56	19,73	20,56	48K	14
01/12/2025	1,30%	0,26	20,25	20,12	20,09	20,25	24K	10
28/11/2025	-0,74%	-0,15	19,99	20,19	19,61	20,22	28K	13
27/11/2025	-0,69%	-0,14	20,14	20,15	20,14	20,15	4K	2
26/11/2025	0,95%	0,19	20,28	20,17	20,17	20,28	16K	7
25/11/2025	-1,03%	-0,21	20,09	19,63	19,63	20,09	6K	3
24/11/2025	1,50%	0,30	20,30	20,30	20,30	20,30	2K	1
21/11/2025	-0,25%	-0,05	20,00	20,19	20,00	20,19	12K	2
19/11/2025	0,91%	0,18	20,05	20,39	20,05	20,39	14K	6
18/11/2025	5,80%	1,09	19,87	19,25	19,25	19,97	47K	19
17/11/2025	2,62%	0,48	18,78	18,32	18,32	19,00	54K	22
14/11/2025	-0,16%	-0,03	18,30	18,30	18,30	18,30	9K	2
13/11/2025	2,80%	0,50	18,33	17,89	17,89	18,33	31K	12
12/11/2025	-0,22%	-0,04	17,83	17,87	17,80	18,09	71K	15
11/11/2025	-1,00%	-0,18	17,87	18,42	17,87	18,42	20K	9
10/11/2025	0,28%	0,05	18,05	17,77	17,76	18,05	37K	10
07/11/2025	-1,32%	-0,24	18,00	18,24	18,00	18,24	5K	3
06/11/2025	-0,65%	-0,12	18,24	18,10	18,00	18,39	52K	17
05/11/2025	1,89%	0,34	18,36	18,50	18,10	18,64	62K	25
04/11/2025	-6,05%	-1,16	18,02	19,01	18,02	19,16	157K	36
03/11/2025	1,21%	0,23	19,18	19,29	19,00	19,29	42K	9
31/10/2025	-0,26%	-0,05	18,95	19,20	18,95	19,20	65K	24
30/10/2025	-0,58%	-0,11	19,00	19,30	18,92	19,30	70K	23
29/10/2025	-0,98%	-0,19	19,11	19,44	18,96	19,44	93K	20
28/10/2025	-0,57%	-0,11	19,30	19,77	19,00	19,77	86K	18
27/10/2025	-0,15%	-0,03	19,41	19,98	19,41	19,99	57K	17
24/10/2025	-0,82%	-0,16	19,44	19,79	19,44	19,90	93K	23
23/10/2025	-1,46%	-0,29	19,60	19,85	19,60	19,98	10K	4
22/10/2025	3,06%	0,59	19,89	19,59	19,10	19,89	58K	13
21/10/2025	0,00%	0,00	19,30	18,84	18,84	19,30	13K	6
20/10/2025	0,68%	0,13	19,30	19,49	19,00	19,49	104K	21
17/10/2025	-3,43%	-0,68	19,17	19,35	19,17	19,79	126K	29
15/10/2025	0,66%	0,13	19,85	19,97	19,54	19,97	14K	7
14/10/2025	-2,13%	-0,43	19,72	19,31	19,16	20,12	55K	25
07/10/2025	0,75%	0,15	20,15	20,24	20,14	20,24	12K	5
06/10/2025	-1,19%	-0,24	20,00	19,84	19,80	20,13	82K	16
02/10/2025	1,20%	0,24	20,24	20,49	19,70	20,49	58K	11
01/10/2025	-1,43%	-0,29	20,00	20,49	20,00	20,49	8K	2
30/09/2025	-0,49%	-0,10	20,29	20,04	20,00	20,29	32K	12
29/09/2025	-0,97%	-0,20	20,39	20,24	19,94	20,39	44K	20
25/09/2025	1,08%	0,22	20,59	20,59	20,59	20,59	2K	1
24/09/2025	1,85%	0,37	20,37	20,37	20,37	20,37	2K	1
23/09/2025	-0,05%	-0,01	20,00	20,40	19,71	20,45	96K	25
22/09/2025	-1,91%	-0,39	20,01	20,38	20,01	20,40	28K	10
19/09/2025	-2,16%	-0,45	20,40	20,43	20,40	20,70	20K	6
17/09/2025	-0,67%	-0,14	20,85	19,97	19,97	20,90	27K	8
16/09/2025	-0,05%	-0,01	20,99	20,85	20,85	20,99	4K	2
15/09/2025	-0,10%	-0,02	21,00	21,10	19,82	21,10	41K	10
12/09/2025	-0,38%	-0,08	21,02	19,70	19,70	21,02	4K	2
11/09/2025	0,00%	0,00	21,10	20,92	20,92	21,10	70K	6
10/09/2025	-1,40%	-0,30	21,10	21,50	20,10	21,50	165K	13
09/09/2025	0,09%	0,02	21,40	21,21	21,00	21,74	327K	32
08/09/2025	1,81%	0,38	21,38	21,30	21,30	21,39	34K	10
05/09/2025	-0,90%	-0,19	21,00	21,50	21,00	21,50	49K	9
04/09/2025	-0,42%	-0,09	21,19	21,15	21,00	21,20	78K	7
03/09/2025	-0,05%	-0,01	21,28	21,29	21,28	21,29	59K	8
02/09/2025	0,95%	0,20	21,29	21,30	21,29	21,30	46K	7
01/09/2025	0,38%	0,08	21,09	21,11	20,95	21,35	195K	29
29/08/2025	0,05%	0,01	21,01	21,49	21,01	21,49	11K	5
28/08/2025	-1,87%	-0,40	21,00	21,39	21,00	21,47	89K	21
27/08/2025	1,04%	0,22	21,40	21,18	21,18	21,40	49K	7
26/08/2025	0,38%	0,08	21,18	21,09	21,09	21,19	34K	9
25/08/2025	-0,42%	-0,09	21,10	21,21	20,21	21,21	25K	9
22/08/2025	1,15%	0,24	21,19	20,99	20,13	21,39	71K	22
21/08/2025	-0,24%	-0,05	20,95	21,00	20,95	21,00	4K	2
20/08/2025	0,00%	0,00	21,00	21,29	21,00	21,29	32K	4
18/08/2025	1,94%	0,40	21,00	20,75	20,74	21,00	27K	7
15/08/2025	1,03%	0,21	20,60	19,80	19,80	20,60	54K	6
14/08/2025	0,00%	0,00	20,39	20,39	20,39	20,39	6K	3
12/08/2025	-0,78%	-0,16	20,39	20,20	20,00	20,89	92K	15
08/08/2025	0,00%	0,00	20,55	20,50	20,50	20,55	29K	2
07/08/2025	-3,34%	-0,71	20,55	20,50	20,50	20,55	12K	2
06/08/2025	1,38%	0,29	21,26	20,97	20,97	21,26	4K	2
04/08/2025	-1,55%	-0,33	20,97	21,60	20,00	21,60	90K	17
01/08/2025	-3,62%	-0,80	21,30	22,08	21,30	22,10	26K	7
31/07/2025	1,14%	0,25	22,10	21,99	21,97	22,16	40K	10
30/07/2025	0,14%	0,03	21,85	21,98	21,85	21,98	9K	4
29/07/2025	-5,09%	-1,17	21,82	22,01	21,82	22,84	176K	35
28/07/2025	1,73%	0,39	22,99	22,99	22,99	22,99	2K	1
25/07/2025	-2,92%	-0,68	22,60	23,38	22,23	23,38	60K	15
23/07/2025	1,88%	0,43	23,28	23,28	23,28	23,28	2K	1
22/07/2025	1,56%	0,35	22,85	23,24	22,85	23,29	28K	4
21/07/2025	0,63%	0,14	22,50	22,00	22,00	22,50	16K	3
18/07/2025	-2,14%	-0,49	22,36	22,51	22,36	22,51	45K	10
17/07/2025	-2,10%	-0,49	22,85	23,11	22,85	23,69	127K	29
16/07/2025	-0,43%	-0,10	23,34	23,01	22,90	23,34	54K	12
14/07/2025	1,65%	0,38	23,44	23,44	23,44	23,44	2K	1
11/07/2025	-2,58%	-0,61	23,06	23,21	22,90	23,49	113K	11
10/07/2025	-0,08%	-0,02	23,67	23,68	23,30	23,68	23K	10
09/07/2025	-1,33%	-0,32	23,69	24,50	23,68	24,64	43K	17
08/07/2025	-2,56%	-0,63	24,01	24,88	24,01	24,88	114K	29
07/07/2025	0,57%	0,14	24,64	24,88	24,50	24,90	49K	17
04/07/2025	-4,60%	-1,18	24,50	25,65	24,10	25,89	79K	21
03/07/2025	-0,04%	-0,01	25,68	25,68	25,68	25,68	3K	1
02/07/2025	-0,77%	-0,20	25,69	25,69	25,69	25,69	3K	1
01/07/2025	-	-	25,89	24,75	24,75	25,89	41K	8

Date,Open,High,Low,Close,Volume
30-Jan-26,21.62,21.65,21.11,21.35,53481
29-Jan-26,22.00,22.00,20.67,20.67,55233
28-Jan-26,20.90,21.80,20.90,21.80,95250
27-Jan-26,20.65,20.90,20.60,20.90,92852
26-Jan-26,20.59,20.59,20.54,20.54,6167
23-Jan-26,20.39,20.40,20.00,20.40,24341
22-Jan-26,20.40,20.40,20.00,20.30,46528
21-Jan-26,19.52,20.28,19.50,19.94,27722
20-Jan-26,20.79,20.79,20.20,20.20,4099
19-Jan-26,20.38,20.38,20.00,20.35,68462
16-Jan-26,20.40,20.40,20.28,20.28,6096
15-Jan-26,20.24,20.59,20.05,20.05,52606
14-Jan-26,20.78,20.78,20.75,20.75,6228
13-Jan-26,20.99,21.17,20.17,20.85,38962
12-Jan-26,21.19,21.19,20.11,20.98,10338
09-Jan-26,20.88,21.29,20.21,21.00,20662
08-Jan-26,21.20,21.20,21.18,21.18,10598
07-Jan-26,20.12,21.20,20.12,21.20,46165
06-Jan-26,20.38,20.70,20.38,20.68,12370
05-Jan-26,20.30,20.79,20.00,20.00,44582
02-Jan-26,20.20,20.20,19.90,20.14,8024
30-Dec-25,20.59,20.59,19.81,20.00,35967
29-Dec-25,19.63,20.00,19.63,19.99,7961
26-Dec-25,20.30,20.64,20.30,20.64,22372
23-Dec-25,20.40,20.80,20.20,20.29,106041
22-Dec-25,20.89,21.00,20.04,20.04,53303
19-Dec-25,20.62,20.90,20.40,20.60,41267
18-Dec-25,20.59,20.62,20.03,20.62,8183
17-Dec-25,20.19,20.40,20.19,20.40,6099
16-Dec-25,20.03,20.70,20.02,20.70,32796
15-Dec-25,20.46,20.80,20.46,20.80,24876
12-Dec-25,20.35,20.35,20.35,20.35,2035
11-Dec-25,19.76,20.36,19.76,20.36,4012
10-Dec-25,20.29,20.36,20.29,20.36,4065
08-Dec-25,20.34,20.34,20.13,20.26,24317
05-Dec-25,20.30,20.30,19.82,19.82,12084
04-Dec-25,20.29,20.29,20.05,20.29,18169
03-Dec-25,20.46,20.46,19.57,20.00,25949
02-Dec-25,20.56,20.56,19.73,19.86,48238
01-Dec-25,20.12,20.25,20.09,20.25,24205
28-Nov-25,20.19,20.22,19.61,19.99,28096
27-Nov-25,20.15,20.15,20.14,20.14,4029
26-Nov-25,20.17,20.28,20.17,20.28,16197
25-Nov-25,19.63,20.09,19.63,20.09,5935
24-Nov-25,20.30,20.30,20.30,20.30,2030
21-Nov-25,20.19,20.19,20.00,20.00,12019
19-Nov-25,20.39,20.39,20.05,20.05,14154
18-Nov-25,19.25,19.97,19.25,19.87,47135
17-Nov-25,18.32,19.00,18.32,18.78,54461
14-Nov-25,18.30,18.30,18.30,18.30,9150
13-Nov-25,17.89,18.33,17.89,18.33,30896
12-Nov-25,17.87,18.09,17.80,17.83,71417
11-Nov-25,18.42,18.42,17.87,17.87,19825
10-Nov-25,17.77,18.05,17.76,18.05,37443
07-Nov-25,18.24,18.24,18.00,18.00,5437
06-Nov-25,18.10,18.39,18.00,18.24,52422
05-Nov-25,18.50,18.64,18.10,18.36,62341
04-Nov-25,19.01,19.16,18.02,18.02,157257
03-Nov-25,19.29,19.29,19.00,19.18,41941
31-Oct-25,19.20,19.20,18.95,18.95,64690
30-Oct-25,19.30,19.30,18.92,19.00,70334
29-Oct-25,19.44,19.44,18.96,19.11,93299
28-Oct-25,19.77,19.77,19.00,19.30,85820
27-Oct-25,19.98,19.99,19.41,19.41,57025
24-Oct-25,19.79,19.90,19.44,19.44,92681
23-Oct-25,19.85,19.98,19.60,19.60,9889
22-Oct-25,19.59,19.89,19.10,19.89,57936
21-Oct-25,18.84,19.30,18.84,19.30,13411
20-Oct-25,19.49,19.49,19.00,19.30,103654
17-Oct-25,19.35,19.79,19.17,19.17,125674
15-Oct-25,19.97,19.97,19.54,19.85,13758
14-Oct-25,19.31,20.12,19.16,19.72,54528
07-Oct-25,20.24,20.24,20.14,20.15,12102
06-Oct-25,19.84,20.13,19.80,20.00,81634
02-Oct-25,20.49,20.49,19.70,20.24,58418
01-Oct-25,20.49,20.49,20.00,20.00,8049
30-Sep-25,20.04,20.29,20.00,20.29,32085
29-Sep-25,20.24,20.39,19.94,20.39,44239
25-Sep-25,20.59,20.59,20.59,20.59,2059
24-Sep-25,20.37,20.37,20.37,20.37,2037
23-Sep-25,20.40,20.45,19.71,20.00,95778
22-Sep-25,20.38,20.40,20.01,20.01,28122
19-Sep-25,20.43,20.70,20.40,20.40,20437
17-Sep-25,19.97,20.90,19.97,20.85,26848
16-Sep-25,20.85,20.99,20.85,20.99,4184
15-Sep-25,21.10,21.10,19.82,21.00,40994
12-Sep-25,19.70,21.02,19.70,21.02,4072
11-Sep-25,20.92,21.10,20.92,21.10,69605
10-Sep-25,21.50,21.50,20.10,21.10,165335
09-Sep-25,21.21,21.74,21.00,21.40,327432
08-Sep-25,21.30,21.39,21.30,21.38,34157
05-Sep-25,21.50,21.50,21.00,21.00,49301
04-Sep-25,21.15,21.20,21.00,21.19,77579
03-Sep-25,21.29,21.29,21.28,21.28,59026
02-Sep-25,21.30,21.30,21.29,21.29,46399
01-Sep-25,21.11,21.35,20.95,21.09,195408
29-Aug-25,21.49,21.49,21.01,21.01,10578
28-Aug-25,21.39,21.47,21.00,21.00,88587
27-Aug-25,21.18,21.40,21.18,21.40,48711
26-Aug-25,21.09,21.19,21.09,21.18,33819
25-Aug-25,21.21,21.21,20.21,21.10,24990
22-Aug-25,20.99,21.39,20.13,21.19,71483
21-Aug-25,21.00,21.00,20.95,20.95,4195
20-Aug-25,21.29,21.29,21.00,21.00,31761
18-Aug-25,20.75,21.00,20.74,21.00,27123
15-Aug-25,19.80,20.60,19.80,20.60,53875
14-Aug-25,20.39,20.39,20.39,20.39,6117
12-Aug-25,20.20,20.89,20.00,20.39,92455
08-Aug-25,20.50,20.55,20.50,20.55,28725
07-Aug-25,20.50,20.55,20.50,20.55,12305
06-Aug-25,20.97,21.26,20.97,21.26,4223
04-Aug-25,21.60,21.60,20.00,20.97,90096
01-Aug-25,22.08,22.10,21.30,21.30,26256
31-Jul-25,21.99,22.16,21.97,22.10,39713
30-Jul-25,21.98,21.98,21.85,21.85,8753
29-Jul-25,22.01,22.84,21.82,21.82,175580
28-Jul-25,22.99,22.99,22.99,22.99,2299
25-Jul-25,23.38,23.38,22.23,22.60,60497
23-Jul-25,23.28,23.28,23.28,23.28,2328
22-Jul-25,23.24,23.29,22.85,22.85,27867
21-Jul-25,22.00,22.50,22.00,22.50,15500
18-Jul-25,22.51,22.51,22.36,22.36,44905
17-Jul-25,23.11,23.69,22.85,22.85,127123
16-Jul-25,23.01,23.34,22.90,23.34,53637
14-Jul-25,23.44,23.44,23.44,23.44,2344
11-Jul-25,23.21,23.49,22.90,23.06,112807
10-Jul-25,23.68,23.68,23.30,23.67,23450
09-Jul-25,24.50,24.64,23.68,23.69,43282
08-Jul-25,24.88,24.88,24.01,24.01,114009
07-Jul-25,24.88,24.90,24.50,24.64,49072
04-Jul-25,25.65,25.89,24.10,24.50,79283
03-Jul-25,25.68,25.68,25.68,25.68,2568
02-Jul-25,25.69,25.69,25.69,25.69,2569
01-Jul-25,24.75,25.89,24.75,25.89,40502

*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: WLMM4