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
05/12/2023	3,35%	2,01	62,00	61,00	60,99	62,00	11K	15
04/12/2023	1,68%	0,99	59,99	59,99	58,53	60,00	2K	11
01/12/2023	-1,91%	-1,15	59,00	59,02	58,20	59,02	8K	21
30/11/2023	1,09%	0,65	60,15	59,88	59,50	60,15	4K	11
29/11/2023	-0,98%	-0,59	59,50	60,09	59,00	60,09	7K	15
28/11/2023	1,49%	0,88	60,09	60,23	59,95	60,23	2K	13
27/11/2023	0,14%	0,08	59,21	60,32	59,00	60,32	16K	25
24/11/2023	-3,90%	-2,40	59,13	61,00	59,13	61,00	4K	20
23/11/2023	0,03%	0,02	61,53	60,01	60,01	61,83	976	8
22/11/2023	-0,10%	-0,06	61,51	61,51	61,48	61,51	1K	5
21/11/2023	-1,25%	-0,78	61,57	63,10	61,57	63,10	4K	12

20/11/2023	-2,62%	-1,68	62,35	62,74	62,35	65,00	2K	9
17/11/2023	0,05%	0,03	64,03	64,00	61,50	64,95	4K	17
16/11/2023	0,00%	0,00	64,00	61,51	61,50	64,00	684	6
14/11/2023	2,40%	1,50	64,00	62,50	62,50	64,99	883	7
13/11/2023	1,63%	1,00	62,50	61,50	61,50	62,50	4K	17
10/11/2023	3,21%	1,91	61,50	63,63	59,99	63,63	1K	8
09/11/2023	1,00%	0,59	59,59	59,01	59,00	60,78	2K	12
08/11/2023	-4,45%	-2,75	59,00	61,75	59,00	64,99	3K	16
07/11/2023	2,92%	1,75	61,75	59,00	59,00	61,77	3K	9
06/11/2023	1,95%	1,15	60,00	58,84	58,19	60,00	6K	15
03/11/2023	0,43%	0,25	58,85	58,60	58,18	59,99	4K	17
01/11/2023	-0,66%	-0,39	58,60	58,61	58,60	59,99	4K	15
31/10/2023	0,55%	0,32	58,99	58,99	58,68	59,00	2K	12
30/10/2023	-0,56%	-0,33	58,67	59,00	58,62	59,00	2K	17
27/10/2023	0,00%	0,00	59,00	58,65	58,65	59,00	14K	10
26/10/2023	0,00%	0,00	59,00	59,00	58,62	59,00	2K	7
25/10/2023	-3,52%	-2,15	59,00	61,15	58,35	61,15	5K	13
24/10/2023	2,26%	1,35	61,15	58,51	58,34	61,32	51K	48
23/10/2023	-2,62%	-1,61	59,80	61,41	58,72	61,41	2K	11
20/10/2023	3,47%	2,06	61,41	59,35	59,35	61,41	2K	14
19/10/2023	-2,26%	-1,37	59,35	60,72	59,35	61,41	5K	12
18/10/2023	-1,75%	-1,08	60,72	61,80	59,20	61,80	3K	17
17/10/2023	5,28%	3,10	61,80	58,70	58,70	61,89	18K	24
16/10/2023	-5,82%	-3,63	58,70	64,38	58,34	64,38	94K	1.019
13/10/2023	-3,26%	-2,10	62,33	62,74	62,33	64,38	21K	16
11/10/2023	3,09%	1,93	64,43	63,95	63,01	64,43	2K	6
10/10/2023	-2,83%	-1,82	62,50	64,32	62,35	65,60	9K	20
09/10/2023	0,58%	0,37	64,32	64,72	62,70	64,72	2K	14
06/10/2023	0,25%	0,16	63,95	62,66	62,65	64,99	2K	10
05/10/2023	-0,70%	-0,45	63,79	62,95	60,90	64,58	6K	27
04/10/2023	0,00%	0,00	64,24	64,24	64,24	64,24	1K	5
03/10/2023	-2,67%	-1,76	64,24	65,94	64,24	65,94	652	6
02/10/2023	0,52%	0,34	66,00	66,89	64,11	66,89	916	7
29/09/2023	-1,74%	-1,16	65,66	66,81	65,19	70,00	4K	17
28/09/2023	1,21%	0,80	66,82	66,81	66,81	70,00	3K	18
27/09/2023	1,57%	1,02	66,02	65,02	65,00	66,02	5K	7
26/09/2023	-7,14%	-5,00	65,00	65,00	65,00	66,01	12K	15
25/09/2023	6,76%	4,43	70,00	65,56	65,00	70,00	7K	17
22/09/2023	-0,58%	-0,38	65,57	65,10	65,10	70,00	468	6
21/09/2023	0,84%	0,55	65,95	66,44	65,94	66,44	2K	7
20/09/2023	0,45%	0,29	65,40	69,00	65,10	69,00	7K	10
19/09/2023	-0,75%	-0,49	65,11	65,14	65,11	65,60	915	8
18/09/2023	0,74%	0,48	65,60	65,29	65,10	65,60	4K	14
15/09/2023	0,03%	0,02	65,12	65,29	65,12	65,29	2K	9
14/09/2023	-0,02%	-0,01	65,10	65,59	65,10	66,19	11K	15
13/09/2023	-1,36%	-0,90	65,11	65,01	65,01	65,80	2K	9
12/09/2023	-0,51%	-0,34	66,01	66,35	66,01	66,50	5K	11
11/09/2023	0,87%	0,57	66,35	66,05	66,04	66,35	2K	8
08/09/2023	-0,39%	-0,26	65,78	65,01	65,01	65,96	9K	24
06/09/2023	0,27%	0,18	66,04	65,89	65,36	66,04	1K	9
05/09/2023	1,18%	0,77	65,86	65,91	65,30	65,91	262	4
04/09/2023	-1,88%	-1,25	65,09	66,34	64,57	66,34	4K	21
01/09/2023	-0,70%	-0,47	66,34	66,35	66,00	66,35	4K	13
31/08/2023	-0,70%	-0,47	66,81	67,27	65,03	67,27	1K	8
30/08/2023	-0,01%	-0,01	67,28	67,28	65,01	67,29	2K	13
29/08/2023	0,43%	0,29	67,29	67,30	67,29	67,30	3K	5
28/08/2023	-5,86%	-4,17	67,00	67,32	66,06	68,47	29K	48
25/08/2023	3,14%	2,17	71,17	71,18	69,25	71,18	4K	9
24/08/2023	4,55%	3,00	69,00	66,00	65,08	72,88	13K	50
23/08/2023	-4,95%	-3,44	66,00	68,51	62,50	69,00	55K	133
22/08/2023	-4,72%	-3,44	69,44	72,70	69,44	72,87	7K	18
21/08/2023	-0,16%	-0,12	72,88	72,99	71,00	72,99	2K	7
18/08/2023	4,32%	3,02	73,00	69,98	69,98	75,77	2K	14
17/08/2023	1,21%	0,84	69,98	68,79	66,50	75,81	25K	38
16/08/2023	-1,20%	-0,84	69,14	67,00	66,50	69,20	3K	14
15/08/2023	0,00%	0,00	69,98	69,98	69,01	69,98	3K	15
14/08/2023	-0,03%	-0,02	69,98	70,01	68,51	70,01	26K	25
11/08/2023	-4,84%	-3,56	70,00	73,56	70,00	73,56	1K	8
10/08/2023	-1,18%	-0,88	73,56	72,70	72,69	74,43	2K	7
09/08/2023	-1,92%	-1,46	74,44	76,12	74,43	76,12	12K	20
08/08/2023	0,00%	0,00	75,90	76,12	75,90	76,13	4K	10
07/08/2023	-3,31%	-2,60	75,90	78,50	74,12	79,88	45K	34
04/08/2023	4,67%	3,50	78,50	76,76	72,68	79,49	15K	26
03/08/2023	-5,64%	-4,48	75,00	79,48	75,00	79,48	14K	20
02/08/2023	0,00%	0,00	79,48	77,98	77,98	79,49	12K	18
01/08/2023	-0,65%	-0,52	79,48	79,50	79,00	79,50	4K	15
31/07/2023	5,85%	4,42	80,00	77,10	70,01	80,15	48K	27
28/07/2023	0,77%	0,58	75,58	75,01	74,30	75,99	5K	14
27/07/2023	-0,13%	-0,10	75,00	74,29	74,29	75,20	4K	6
26/07/2023	0,81%	0,60	75,10	75,37	75,10	75,38	11K	9
25/07/2023	0,28%	0,21	74,50	75,00	74,50	75,30	12K	17
24/07/2023	3,90%	2,79	74,29	71,50	70,00	74,29	15K	19
21/07/2023	3,50%	2,42	71,50	69,05	69,00	71,71	3K	15
20/07/2023	0,12%	0,08	69,08	69,00	69,00	70,75	3K	14
19/07/2023	-2,78%	-1,97	69,00	70,96	68,10	70,97	1K	7
18/07/2023	6,58%	4,38	70,97	66,59	65,79	71,00	9K	15
17/07/2023	0,91%	0,60	66,59	65,98	65,50	66,59	21K	26
14/07/2023	-0,02%	-0,01	65,99	66,00	65,40	66,00	25K	12
13/07/2023	0,00%	0,00	66,00	66,00	65,90	66,00	18K	15
12/07/2023	1,21%	0,79	66,00	65,99	65,99	66,00	3K	10
11/07/2023	-1,05%	-0,69	65,21	65,00	65,00	66,00	2K	13
10/07/2023	-0,15%	-0,10	65,90	66,00	65,00	66,00	22K	12
07/07/2023	1,54%	1,00	66,00	65,00	65,00	66,00	10K	16
06/07/2023	1,56%	1,00	65,00	65,99	64,10	66,00	4K	11
05/07/2023	1,70%	1,07	64,00	63,00	63,00	64,00	9K	14
04/07/2023	0,05%	0,03	62,93	62,90	62,16	64,00	7K	21
03/07/2023	-1,72%	-1,10	62,90	64,00	62,20	64,00	3K	13
30/06/2023	1,88%	1,18	64,00	62,82	62,82	64,98	2K	15
29/06/2023	2,46%	1,51	62,82	64,08	62,82	64,08	3K	15
28/06/2023	-3,75%	-2,39	61,31	62,84	61,31	64,98	3K	12
27/06/2023	0,73%	0,46	63,70	62,95	62,95	63,94	3K	8
26/06/2023	-0,88%	-0,56	63,24	64,00	63,22	64,00	4K	20
23/06/2023	-0,31%	-0,20	63,80	64,00	63,80	64,00	2K	8
22/06/2023	0,84%	0,53	64,00	63,30	63,29	64,00	4K	16
21/06/2023	0,91%	0,57	63,47	62,97	62,93	63,64	3K	11
20/06/2023	1,83%	1,13	62,90	62,98	62,90	62,98	9K	8
19/06/2023	-3,00%	-1,91	61,77	61,10	61,10	62,99	13K	19
16/06/2023	1,89%	1,18	63,68	63,75	62,50	63,75	4K	15
15/06/2023	0,06%	0,04	62,50	62,00	62,00	62,50	2K	13
14/06/2023	-0,06%	-0,04	62,46	62,44	62,44	62,47	749	5
13/06/2023	3,82%	2,30	62,50	60,20	60,20	62,50	2K	7
12/06/2023	-2,78%	-1,72	60,20	62,49	60,00	62,49	5K	18
09/06/2023	0,00%	0,00	61,92	61,92	61,31	61,92	680	6
07/06/2023	0,90%	0,55	61,92	61,38	61,38	62,04	185	3
06/06/2023	-1,81%	-1,13	61,37	62,50	61,37	62,50	3K	18
05/06/2023	-0,02%	-0,01	62,50	62,51	62,50	62,51	437	6
02/06/2023	1,48%	0,91	62,51	61,60	61,60	65,98	1K	7
01/06/2023	-0,26%	-0,16	61,60	61,76	61,37	63,19	3K	31
31/05/2023	-0,40%	-0,25	61,76	62,00	61,76	63,00	6K	28
30/05/2023	-1,34%	-0,84	62,01	62,85	62,00	62,85	3K	27
29/05/2023	-1,41%	-0,90	62,85	63,75	62,85	63,75	4K	7
26/05/2023	2,81%	1,74	63,75	64,12	63,74	66,00	1K	7
25/05/2023	-	-	62,01	62,60	62,00	62,75	2K	23

Date,Open,High,Low,Close,Volume
05-Dec-23,61.00,62.00,60.99,62.00,10867
04-Dec-23,59.99,60.00,58.53,59.99,2388
01-Dec-23,59.02,59.02,58.20,59.00,8066
30-Nov-23,59.88,60.15,59.50,60.15,4294
29-Nov-23,60.09,60.09,59.00,59.50,6540
28-Nov-23,60.23,60.23,59.95,60.09,1860
27-Nov-23,60.32,60.32,59.00,59.21,16170
24-Nov-23,61.00,61.00,59.13,59.13,3542
23-Nov-23,60.01,61.83,60.01,61.53,976
22-Nov-23,61.51,61.51,61.48,61.51,1168
21-Nov-23,63.10,63.10,61.57,61.57,4095
20-Nov-23,62.74,65.00,62.35,62.35,2093
17-Nov-23,64.00,64.95,61.50,64.03,3502
16-Nov-23,61.51,64.00,61.50,64.00,684
14-Nov-23,62.50,64.99,62.50,64.00,883
13-Nov-23,61.50,62.50,61.50,62.50,3663
10-Nov-23,63.63,63.63,59.99,61.50,1163
09-Nov-23,59.01,60.78,59.00,59.59,1791
08-Nov-23,61.75,64.99,59.00,59.00,2884
07-Nov-23,59.00,61.77,59.00,61.75,2633
06-Nov-23,58.84,60.00,58.19,60.00,5750
03-Nov-23,58.60,59.99,58.18,58.85,4336
01-Nov-23,58.61,59.99,58.60,58.60,4443
31-Oct-23,58.99,59.00,58.68,58.99,1945
30-Oct-23,59.00,59.00,58.62,58.67,2293
27-Oct-23,58.65,59.00,58.65,59.00,14118
26-Oct-23,59.00,59.00,58.62,59.00,2300
25-Oct-23,61.15,61.15,58.35,59.00,5251
24-Oct-23,58.51,61.32,58.34,61.15,51408
23-Oct-23,61.41,61.41,58.72,59.80,1949
20-Oct-23,59.35,61.41,59.35,61.41,1624
19-Oct-23,60.72,61.41,59.35,59.35,4910
18-Oct-23,61.80,61.80,59.20,60.72,3369
17-Oct-23,58.70,61.89,58.70,61.80,17912
16-Oct-23,64.38,64.38,58.34,58.70,94282
13-Oct-23,62.74,64.38,62.33,62.33,20952
11-Oct-23,63.95,64.43,63.01,64.43,2365
10-Oct-23,64.32,65.60,62.35,62.50,8888
09-Oct-23,64.72,64.72,62.70,64.32,2102
06-Oct-23,62.66,64.99,62.65,63.95,2487
05-Oct-23,62.95,64.58,60.90,63.79,5945
04-Oct-23,64.24,64.24,64.24,64.24,1092
03-Oct-23,65.94,65.94,64.24,64.24,652
02-Oct-23,66.89,66.89,64.11,66.00,916
29-Sep-23,66.81,70.00,65.19,65.66,4184
28-Sep-23,66.81,70.00,66.81,66.82,3168
27-Sep-23,65.02,66.02,65.00,66.02,4709
26-Sep-23,65.00,66.01,65.00,65.00,11930
25-Sep-23,65.56,70.00,65.00,70.00,7452
22-Sep-23,65.10,70.00,65.10,65.57,468
21-Sep-23,66.44,66.44,65.94,65.95,1518
20-Sep-23,69.00,69.00,65.10,65.40,6571
19-Sep-23,65.14,65.60,65.11,65.11,915
18-Sep-23,65.29,65.60,65.10,65.60,3656
15-Sep-23,65.29,65.29,65.12,65.12,2023
14-Sep-23,65.59,66.19,65.10,65.10,10512
13-Sep-23,65.01,65.80,65.01,65.11,2356
12-Sep-23,66.35,66.50,66.01,66.01,4918
11-Sep-23,66.05,66.35,66.04,66.35,2119
08-Sep-23,65.01,65.96,65.01,65.78,8542
06-Sep-23,65.89,66.04,65.36,66.04,1384
05-Sep-23,65.91,65.91,65.30,65.86,262
04-Sep-23,66.34,66.34,64.57,65.09,4195
01-Sep-23,66.35,66.35,66.00,66.34,3511
31-Aug-23,67.27,67.27,65.03,66.81,1323
30-Aug-23,67.28,67.29,65.01,67.28,2439
29-Aug-23,67.30,67.30,67.29,67.29,3364
28-Aug-23,67.32,68.47,66.06,67.00,29284
25-Aug-23,71.18,71.18,69.25,71.17,3564
24-Aug-23,66.00,72.88,65.08,69.00,13394
23-Aug-23,68.51,69.00,62.50,66.00,54976
22-Aug-23,72.70,72.87,69.44,69.44,7011
21-Aug-23,72.99,72.99,71.00,72.88,2038
18-Aug-23,69.98,75.77,69.98,73.00,2039
17-Aug-23,68.79,75.81,66.50,69.98,25087
16-Aug-23,67.00,69.20,66.50,69.14,3389
15-Aug-23,69.98,69.98,69.01,69.98,3005
14-Aug-23,70.01,70.01,68.51,69.98,26188
11-Aug-23,73.56,73.56,70.00,70.00,1373
10-Aug-23,72.70,74.43,72.69,73.56,2184
09-Aug-23,76.12,76.12,74.43,74.44,11689
08-Aug-23,76.12,76.13,75.90,75.90,4108
07-Aug-23,78.50,79.88,74.12,75.90,44596
04-Aug-23,76.76,79.49,72.68,78.50,15366
03-Aug-23,79.48,79.48,75.00,75.00,14325
02-Aug-23,77.98,79.49,77.98,79.48,12164
01-Aug-23,79.50,79.50,79.00,79.48,4050
31-Jul-23,77.10,80.15,70.01,80.00,48206
28-Jul-23,75.01,75.99,74.30,75.58,4962
27-Jul-23,74.29,75.20,74.29,75.00,3651
26-Jul-23,75.37,75.38,75.10,75.10,10848
25-Jul-23,75.00,75.30,74.50,74.50,12298
24-Jul-23,71.50,74.29,70.00,74.29,14727
21-Jul-23,69.05,71.71,69.00,71.50,3364
20-Jul-23,69.00,70.75,69.00,69.08,2971
19-Jul-23,70.96,70.97,68.10,69.00,1246
18-Jul-23,66.59,71.00,65.79,70.97,9058
17-Jul-23,65.98,66.59,65.50,66.59,20862
14-Jul-23,66.00,66.00,65.40,65.99,25076
13-Jul-23,66.00,66.00,65.90,66.00,17753
12-Jul-23,65.99,66.00,65.99,66.00,2639
11-Jul-23,65.00,66.00,65.00,65.21,1630
10-Jul-23,66.00,66.00,65.00,65.90,21860
07-Jul-23,65.00,66.00,65.00,66.00,9955
06-Jul-23,65.99,66.00,64.10,65.00,3533
05-Jul-23,63.00,64.00,63.00,64.00,9407
04-Jul-23,62.90,64.00,62.16,62.93,7180
03-Jul-23,64.00,64.00,62.20,62.90,3023
30-Jun-23,62.82,64.98,62.82,64.00,2392
29-Jun-23,64.08,64.08,62.82,62.82,2612
28-Jun-23,62.84,64.98,61.31,61.31,2946
27-Jun-23,62.95,63.94,62.95,63.70,2719
26-Jun-23,64.00,64.00,63.22,63.24,4004
23-Jun-23,64.00,64.00,63.80,63.80,1597
22-Jun-23,63.30,64.00,63.29,64.00,4060
21-Jun-23,62.97,63.64,62.93,63.47,2716
20-Jun-23,62.98,62.98,62.90,62.90,9120
19-Jun-23,61.10,62.99,61.10,61.77,13170
16-Jun-23,63.75,63.75,62.50,63.68,4390
15-Jun-23,62.00,62.50,62.00,62.50,2495
14-Jun-23,62.44,62.47,62.44,62.46,749
13-Jun-23,60.20,62.50,60.20,62.50,1742
12-Jun-23,62.49,62.49,60.00,60.20,5380
09-Jun-23,61.92,61.92,61.31,61.92,680
07-Jun-23,61.38,62.04,61.38,61.92,185
06-Jun-23,62.50,62.50,61.37,61.37,2979
05-Jun-23,62.51,62.51,62.50,62.50,437
02-Jun-23,61.60,65.98,61.60,62.51,1470
01-Jun-23,61.76,63.19,61.37,61.60,2732
31-May-23,62.00,63.00,61.76,61.76,5889
30-May-23,62.85,62.85,62.00,62.01,3483
29-May-23,63.75,63.75,62.85,62.85,4267
26-May-23,64.12,66.00,63.74,63.75,1027
25-May-23,62.60,62.75,62.00,62.01,1867

*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