Cotação atual, histórico e gráfico do papel: WPLZ11

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 WPLZ11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	-0,87%	-0,54	61,46	62,00	61,00	62,00	22K	16
25/07/2024	1,09%	0,67	62,00	61,97	61,97	62,01	3K	7
24/07/2024	-1,05%	-0,65	61,33	61,98	61,33	62,16	10K	31
23/07/2024	-0,23%	-0,14	61,98	61,98	61,98	62,12	8K	11
22/07/2024	0,19%	0,12	62,12	62,13	62,12	62,13	1K	9
19/07/2024	-2,36%	-1,50	62,00	62,00	62,00	62,16	807	5
18/07/2024	4,10%	2,50	63,50	61,01	61,01	66,97	105K	19
17/07/2024	-0,80%	-0,49	61,00	61,67	61,00	65,00	242K	27
16/07/2024	-1,14%	-0,71	61,49	61,01	61,00	62,42	26K	16
15/07/2024	-0,48%	-0,30	62,20	62,99	61,01	62,99	7K	8
12/07/2024	1,63%	1,00	62,50	61,51	61,51	62,50	928	5
11/07/2024	0,00%	0,00	61,50	60,76	60,76	61,50	733	5
10/07/2024	0,00%	0,00	61,50	61,48	60,11	61,51	66K	14
09/07/2024	2,50%	1,50	61,50	60,00	60,00	61,50	15K	21
08/07/2024	1,13%	0,67	60,00	60,06	59,77	60,46	840	6
05/07/2024	-0,30%	-0,18	59,33	60,22	59,33	60,22	5K	13
04/07/2024	-2,22%	-1,35	59,51	61,00	58,95	61,00	7K	15
03/07/2024	0,96%	0,58	60,86	60,41	60,33	60,86	423	6
02/07/2024	-1,18%	-0,72	60,28	61,00	58,19	61,00	3K	12
01/07/2024	-1,47%	-0,91	61,00	62,24	61,00	62,24	2K	11
28/06/2024	-0,15%	-0,09	61,91	62,00	61,91	62,00	3K	7
27/06/2024	0,16%	0,10	62,00	62,00	61,90	62,00	2K	6
26/06/2024	0,00%	0,00	61,90	62,00	61,90	62,00	2K	6
25/06/2024	0,18%	0,11	61,90	61,90	61,89	61,90	2K	6
24/06/2024	2,13%	1,29	61,79	61,15	59,64	61,80	3K	13
21/06/2024	-0,15%	-0,09	60,50	60,57	60,50	60,60	6K	10
20/06/2024	-2,26%	-1,40	60,59	61,80	60,51	62,00	426	4
19/06/2024	0,06%	0,04	61,99	62,00	60,58	62,00	1K	6
18/06/2024	3,23%	1,94	61,95	61,49	61,48	61,95	3K	7
17/06/2024	2,48%	1,45	60,01	59,40	57,48	60,01	8K	22
14/06/2024	-2,33%	-1,40	58,56	59,96	58,55	59,96	1K	6
13/06/2024	-0,17%	-0,10	59,96	60,06	59,04	60,06	957	7
12/06/2024	-1,85%	-1,13	60,06	60,45	60,06	60,45	120	2
11/06/2024	-1,23%	-0,76	61,19	61,94	61,19	61,94	798	5
10/06/2024	3,28%	1,97	61,95	59,87	56,00	61,95	6K	25
07/06/2024	-1,51%	-0,92	59,98	61,03	59,96	61,03	1K	11
06/06/2024	1,16%	0,70	60,90	60,36	60,35	60,90	1K	6
05/06/2024	0,75%	0,45	60,20	59,17	59,17	60,85	2K	18
04/06/2024	-0,58%	-0,35	59,75	60,13	59,70	60,13	2K	9
03/06/2024	-1,23%	-0,75	60,10	60,12	60,10	60,84	1K	8
31/05/2024	-1,06%	-0,65	60,85	61,59	60,85	61,60	2K	10
29/05/2024	0,82%	0,50	61,50	61,49	61,49	61,50	307	5
28/05/2024	2,07%	1,24	61,00	59,88	59,88	61,10	7K	15
27/05/2024	-0,43%	-0,26	59,76	60,15	58,02	60,25	1K	11
24/05/2024	-1,36%	-0,83	60,02	60,76	60,01	60,76	843	5
23/05/2024	0,08%	0,05	60,85	60,80	60,80	60,85	608	6
22/05/2024	-0,31%	-0,19	60,80	60,81	60,75	61,07	8K	7
21/05/2024	-0,54%	-0,33	60,99	61,64	60,99	61,64	3K	11
20/05/2024	-0,52%	-0,32	61,32	60,75	60,75	61,61	3K	11
17/05/2024	0,16%	0,10	61,64	61,64	61,23	61,64	8K	12
16/05/2024	-0,02%	-0,01	61,54	61,15	61,15	61,55	861	5
15/05/2024	0,10%	0,06	61,55	61,62	60,94	61,62	2K	14
14/05/2024	0,87%	0,53	61,49	60,90	60,90	61,64	3K	12
13/05/2024	2,09%	1,25	60,96	61,78	60,96	61,78	800	7
10/05/2024	0,00%	0,00	59,71	59,71	59,71	59,71	955	7
09/05/2024	-0,10%	-0,06	59,71	59,68	59,45	59,71	298	3
08/05/2024	-0,28%	-0,17	59,77	59,80	59,77	59,80	3K	7
07/05/2024	-0,07%	-0,04	59,94	59,98	59,93	60,09	8K	10
06/05/2024	0,32%	0,19	59,98	59,79	59,79	60,12	1K	3
03/05/2024	3,62%	2,09	59,79	57,17	57,17	59,80	1K	9
02/05/2024	-7,65%	-4,78	57,70	61,97	56,81	61,97	20K	40
30/04/2024	2,71%	1,65	62,48	59,64	59,64	63,75	1K	9
29/04/2024	0,18%	0,11	60,83	61,45	60,00	61,45	5K	11
26/04/2024	0,20%	0,12	60,72	60,50	60,50	60,75	4K	13
25/04/2024	1,39%	0,83	60,60	60,68	60,50	60,68	1K	4
24/04/2024	-3,57%	-2,21	59,77	62,00	59,77	62,67	3K	14
23/04/2024	3,32%	1,99	61,98	59,99	59,99	61,98	2K	8
22/04/2024	-0,68%	-0,41	59,99	60,40	59,28	60,40	900	7
19/04/2024	0,00%	0,00	60,40	60,00	60,00	60,40	180	3
18/04/2024	-0,15%	-0,09	60,40	60,49	60,39	60,49	4K	8
17/04/2024	5,20%	2,99	60,49	59,00	59,00	60,49	4K	11
16/04/2024	-8,59%	-5,40	57,50	60,02	57,20	62,93	28K	37
15/04/2024	0,46%	0,29	62,90	62,60	58,01	62,98	8K	28
12/04/2024	0,00%	0,00	62,61	62,75	62,61	62,99	3K	16
11/04/2024	0,02%	0,01	62,61	63,35	62,61	63,35	377	3
10/04/2024	-0,56%	-0,35	62,60	62,64	62,59	62,64	375	3
09/04/2024	-0,74%	-0,47	62,95	62,96	62,95	62,96	314	5
08/04/2024	0,05%	0,03	63,42	63,39	63,39	63,42	3K	8
05/04/2024	-0,17%	-0,11	63,39	62,00	61,66	63,42	5K	15
04/04/2024	0,33%	0,21	63,50	63,28	63,28	63,50	1K	7
03/04/2024	0,02%	0,01	63,29	63,29	63,29	63,29	1K	5
02/04/2024	2,30%	1,42	63,28	61,90	61,90	63,28	1K	7
01/04/2024	-5,34%	-3,49	61,86	65,10	60,60	65,10	19K	15
28/03/2024	-0,06%	-0,04	65,35	65,39	65,32	65,49	3K	12
27/03/2024	3,81%	2,40	65,39	61,73	61,53	65,50	958	8
26/03/2024	0,78%	0,49	62,99	62,99	62,99	62,99	188	2
25/03/2024	0,34%	0,21	62,50	64,19	60,51	64,20	10K	23
22/03/2024	0,00%	0,00	62,29	62,29	61,75	62,29	2K	11
21/03/2024	-6,75%	-4,51	62,29	66,94	62,29	66,94	2K	11
20/03/2024	-0,92%	-0,62	66,80	67,48	66,79	67,48	735	6
19/03/2024	0,33%	0,22	67,42	67,20	64,80	67,42	864	7
18/03/2024	-0,43%	-0,29	67,20	67,47	62,64	67,48	3K	20
15/03/2024	0,73%	0,49	67,49	62,71	62,71	67,49	6K	24
14/03/2024	5,66%	3,59	67,00	63,93	63,93	67,00	14K	25
13/03/2024	0,35%	0,22	63,41	63,94	63,41	63,94	8K	10
12/03/2024	2,70%	1,66	63,19	62,50	61,55	63,19	874	9
11/03/2024	-0,76%	-0,47	61,53	62,27	61,53	62,50	2K	6
08/03/2024	5,44%	3,20	62,00	58,81	58,81	62,10	39K	34
07/03/2024	-0,02%	-0,01	58,80	58,81	58,07	58,81	6K	16
06/03/2024	-0,49%	-0,29	58,81	56,53	56,53	60,93	16K	27
05/03/2024	-5,41%	-3,38	59,10	62,48	56,01	62,48	29K	32
04/03/2024	5,45%	3,23	62,48	60,15	60,15	64,02	11K	26
01/03/2024	-0,54%	-0,32	59,25	59,58	58,81	60,99	3K	16
29/02/2024	-2,10%	-1,28	59,57	63,48	58,96	63,48	2K	15
28/02/2024	-0,18%	-0,11	60,85	60,84	60,83	60,86	8K	18
27/02/2024	3,32%	1,96	60,96	59,00	58,18	60,96	10K	27
26/02/2024	-7,07%	-4,49	59,00	63,49	59,00	63,49	31K	506
23/02/2024	0,00%	0,00	63,49	63,49	63,48	63,49	761	6
22/02/2024	-0,02%	-0,01	63,49	63,50	63,48	63,50	1K	6
21/02/2024	-2,31%	-1,50	63,50	65,02	61,00	65,03	29K	45
20/02/2024	2,36%	1,50	65,00	63,50	63,50	66,33	975	10
19/02/2024	-1,46%	-0,94	63,50	63,15	63,15	64,00	5K	9
16/02/2024	-1,69%	-1,11	64,44	65,55	64,44	66,34	3K	23
15/02/2024	-1,24%	-0,82	65,55	66,37	65,55	66,37	1K	4
14/02/2024	-0,02%	-0,01	66,37	66,38	66,31	66,38	464	5
09/02/2024	-0,58%	-0,39	66,38	67,95	66,34	67,95	6K	17
08/02/2024	-1,52%	-1,03	66,77	67,79	66,71	67,80	1K	12
07/02/2024	1,86%	1,24	67,80	65,61	65,61	67,95	3K	18
06/02/2024	0,32%	0,21	66,56	66,55	66,55	66,56	798	7
05/02/2024	-2,35%	-1,60	66,35	66,59	66,35	67,95	3K	12
02/02/2024	0,32%	0,22	67,95	67,72	67,14	67,95	4K	10
01/02/2024	1,10%	0,74	67,73	66,58	66,58	67,74	3K	8
31/01/2024	-0,36%	-0,24	66,99	67,13	65,46	67,14	5K	13
30/01/2024	-1,12%	-0,76	67,23	67,98	67,23	67,98	1K	7
29/01/2024	0,00%	0,00	67,99	67,99	67,70	67,99	678	8
26/01/2024	1,51%	1,01	67,99	67,99	67,98	67,99	271	4
25/01/2024	-0,03%	-0,02	66,98	65,95	65,94	66,99	16K	15
24/01/2024	2,29%	1,50	67,00	66,00	66,00	67,00	3K	10
23/01/2024	-0,70%	-0,46	65,50	65,93	65,46	66,10	2K	11
22/01/2024	-1,18%	-0,79	65,96	67,99	65,96	67,99	2K	10
19/01/2024	-0,01%	-0,01	66,75	67,17	66,75	67,56	806	5
18/01/2024	-0,73%	-0,49	66,76	67,99	65,74	67,99	4K	13
17/01/2024	0,00%	0,00	67,25	67,25	67,25	67,99	1K	4
16/01/2024	-	-	67,25	67,26	67,25	67,26	1K	12

Date,Open,High,Low,Close,Volume
26-Jul-24,62.00,62.00,61.00,61.46,22110
25-Jul-24,61.97,62.01,61.97,62.00,3223
24-Jul-24,61.98,62.16,61.33,61.33,9637
23-Jul-24,61.98,62.12,61.98,61.98,7562
22-Jul-24,62.13,62.13,62.12,62.12,1118
19-Jul-24,62.00,62.16,62.00,62.00,807
18-Jul-24,61.01,66.97,61.01,63.50,104648
17-Jul-24,61.67,65.00,61.00,61.00,241660
16-Jul-24,61.01,62.42,61.00,61.49,26362
15-Jul-24,62.99,62.99,61.01,62.20,6838
12-Jul-24,61.51,62.50,61.51,62.50,928
11-Jul-24,60.76,61.50,60.76,61.50,733
10-Jul-24,61.48,61.51,60.11,61.50,65669
09-Jul-24,60.00,61.50,60.00,61.50,15338
08-Jul-24,60.06,60.46,59.77,60.00,840
05-Jul-24,60.22,60.22,59.33,59.33,4814
04-Jul-24,61.00,61.00,58.95,59.51,6535
03-Jul-24,60.41,60.86,60.33,60.86,423
02-Jul-24,61.00,61.00,58.19,60.28,2781
01-Jul-24,62.24,62.24,61.00,61.00,2264
28-Jun-24,62.00,62.00,61.91,61.91,3099
27-Jun-24,62.00,62.00,61.90,62.00,2045
26-Jun-24,62.00,62.00,61.90,61.90,2292
25-Jun-24,61.90,61.90,61.89,61.90,1856
24-Jun-24,61.15,61.80,59.64,61.79,3128
21-Jun-24,60.57,60.60,60.50,60.50,5811
20-Jun-24,61.80,62.00,60.51,60.59,426
19-Jun-24,62.00,62.00,60.58,61.99,1110
18-Jun-24,61.49,61.95,61.48,61.95,3013
17-Jun-24,59.40,60.01,57.48,60.01,7831
14-Jun-24,59.96,59.96,58.55,58.56,1126
13-Jun-24,60.06,60.06,59.04,59.96,957
12-Jun-24,60.45,60.45,60.06,60.06,120
11-Jun-24,61.94,61.94,61.19,61.19,798
10-Jun-24,59.87,61.95,56.00,61.95,5978
07-Jun-24,61.03,61.03,59.96,59.98,1328
06-Jun-24,60.36,60.90,60.35,60.90,1029
05-Jun-24,59.17,60.85,59.17,60.20,2285
04-Jun-24,60.13,60.13,59.70,59.75,1614
03-Jun-24,60.12,60.84,60.10,60.10,1387
31-May-24,61.59,61.60,60.85,60.85,1846
29-May-24,61.49,61.50,61.49,61.50,307
28-May-24,59.88,61.10,59.88,61.00,6566
27-May-24,60.15,60.25,58.02,59.76,1372
24-May-24,60.76,60.76,60.01,60.02,843
23-May-24,60.80,60.85,60.80,60.85,608
22-May-24,60.81,61.07,60.75,60.80,8208
21-May-24,61.64,61.64,60.99,60.99,3383
20-May-24,60.75,61.61,60.75,61.32,3116
17-May-24,61.64,61.64,61.23,61.64,7888
16-May-24,61.15,61.55,61.15,61.54,861
15-May-24,61.62,61.62,60.94,61.55,2274
14-May-24,60.90,61.64,60.90,61.49,2517
13-May-24,61.78,61.78,60.96,60.96,800
10-May-24,59.71,59.71,59.71,59.71,955
09-May-24,59.68,59.71,59.45,59.71,298
08-May-24,59.80,59.80,59.77,59.77,3168
07-May-24,59.98,60.09,59.93,59.94,8221
06-May-24,59.79,60.12,59.79,59.98,1137
03-May-24,57.17,59.80,57.17,59.79,1164
02-May-24,61.97,61.97,56.81,57.70,19727
30-Apr-24,59.64,63.75,59.64,62.48,1406
29-Apr-24,61.45,61.45,60.00,60.83,4573
26-Apr-24,60.50,60.75,60.50,60.72,4309
25-Apr-24,60.68,60.68,60.50,60.60,1090
24-Apr-24,62.00,62.67,59.77,59.77,3036
23-Apr-24,59.99,61.98,59.99,61.98,2175
22-Apr-24,60.40,60.40,59.28,59.99,900
19-Apr-24,60.00,60.40,60.00,60.40,180
18-Apr-24,60.49,60.49,60.39,60.40,3563
17-Apr-24,59.00,60.49,59.00,60.49,3889
16-Apr-24,60.02,62.93,57.20,57.50,28116
15-Apr-24,62.60,62.98,58.01,62.90,8481
12-Apr-24,62.75,62.99,62.61,62.61,3324
11-Apr-24,63.35,63.35,62.61,62.61,377
10-Apr-24,62.64,62.64,62.59,62.60,375
09-Apr-24,62.96,62.96,62.95,62.95,314
08-Apr-24,63.39,63.42,63.39,63.42,2599
05-Apr-24,62.00,63.42,61.66,63.39,5424
04-Apr-24,63.28,63.50,63.28,63.50,1203
03-Apr-24,63.29,63.29,63.29,63.29,1075
02-Apr-24,61.90,63.28,61.90,63.28,1009
01-Apr-24,65.10,65.10,60.60,61.86,18927
28-Mar-24,65.39,65.49,65.32,65.35,3006
27-Mar-24,61.73,65.50,61.53,65.39,958
26-Mar-24,62.99,62.99,62.99,62.99,188
25-Mar-24,64.19,64.20,60.51,62.50,10176
22-Mar-24,62.29,62.29,61.75,62.29,1923
21-Mar-24,66.94,66.94,62.29,62.29,2088
20-Mar-24,67.48,67.48,66.79,66.80,735
19-Mar-24,67.20,67.42,64.80,67.42,864
18-Mar-24,67.47,67.48,62.64,67.20,2891
15-Mar-24,62.71,67.49,62.71,67.49,5810
14-Mar-24,63.93,67.00,63.93,67.00,13745
13-Mar-24,63.94,63.94,63.41,63.41,7990
12-Mar-24,62.50,63.19,61.55,63.19,874
11-Mar-24,62.27,62.50,61.53,61.53,2302
08-Mar-24,58.81,62.10,58.81,62.00,38567
07-Mar-24,58.81,58.81,58.07,58.80,5526
06-Mar-24,56.53,60.93,56.53,58.81,16252
05-Mar-24,62.48,62.48,56.01,59.10,28920
04-Mar-24,60.15,64.02,60.15,62.48,11447
01-Mar-24,59.58,60.99,58.81,59.25,2788
29-Feb-24,63.48,63.48,58.96,59.57,1664
28-Feb-24,60.84,60.86,60.83,60.85,7909
27-Feb-24,59.00,60.96,58.18,60.96,9607
26-Feb-24,63.49,63.49,59.00,59.00,31471
23-Feb-24,63.49,63.49,63.48,63.49,761
22-Feb-24,63.50,63.50,63.48,63.49,1142
21-Feb-24,65.02,65.03,61.00,63.50,29138
20-Feb-24,63.50,66.33,63.50,65.00,975
19-Feb-24,63.15,64.00,63.15,63.50,4886
16-Feb-24,65.55,66.34,64.44,64.44,2695
15-Feb-24,66.37,66.37,65.55,65.55,1259
14-Feb-24,66.38,66.38,66.31,66.37,464
09-Feb-24,67.95,67.95,66.34,66.38,5667
08-Feb-24,67.79,67.80,66.71,66.77,1420
07-Feb-24,65.61,67.95,65.61,67.80,2618
06-Feb-24,66.55,66.56,66.55,66.56,798
05-Feb-24,66.59,67.95,66.35,66.35,2809
02-Feb-24,67.72,67.95,67.14,67.95,3734
01-Feb-24,66.58,67.74,66.58,67.73,3496
31-Jan-24,67.13,67.14,65.46,66.99,4632
30-Jan-24,67.98,67.98,67.23,67.23,1211
29-Jan-24,67.99,67.99,67.70,67.99,678
26-Jan-24,67.99,67.99,67.98,67.99,271
25-Jan-24,65.95,66.99,65.94,66.98,15524
24-Jan-24,66.00,67.00,66.00,67.00,2535
23-Jan-24,65.93,66.10,65.46,65.50,1779
22-Jan-24,67.99,67.99,65.96,65.96,1883
19-Jan-24,67.17,67.56,66.75,66.75,806
18-Jan-24,67.99,67.99,65.74,66.76,3591
17-Jan-24,67.25,67.99,67.25,67.25,1016
16-Jan-24,67.26,67.26,67.25,67.25,1277

*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: WPLZ11