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
02/03/2026	6,68%	3,24	51,76	48,53	48,53	51,76	6K	11
27/02/2026	-6,69%	-3,48	48,52	52,89	48,52	52,90	410	4
26/02/2026	4,00%	2,00	52,00	49,99	49,99	52,00	307	3
25/02/2026	-0,93%	-0,47	50,00	50,44	49,99	50,44	3K	6
24/02/2026	4,47%	2,16	50,47	48,30	48,30	50,49	3K	13
23/02/2026	0,17%	0,08	48,31	48,72	48,23	48,72	1K	8
20/02/2026	-4,50%	-2,27	48,23	48,13	48,13	48,23	96	2

19/02/2026	-1,42%	-0,73	50,50	48,10	48,10	50,50	3K	11
13/02/2026	4,34%	2,13	51,23	51,94	49,06	51,94	922	10
12/02/2026	0,14%	0,07	49,10	49,03	49,03	52,98	3K	10
11/02/2026	0,04%	0,02	49,03	49,00	49,00	52,99	5K	18
10/02/2026	-12,17%	-6,79	49,01	49,99	49,01	50,00	698	4
09/02/2026	12,68%	6,28	55,80	48,13	48,13	55,80	5K	20
06/02/2026	0,06%	0,03	49,52	48,11	48,10	49,52	2K	13
05/02/2026	1,25%	0,61	49,49	48,25	48,10	49,50	6K	16
04/02/2026	-1,23%	-0,61	48,88	48,89	48,87	48,90	11K	14
03/02/2026	2,89%	1,39	49,49	49,52	49,49	49,52	2K	6
02/02/2026	-7,50%	-3,90	48,10	50,00	48,00	50,00	7K	18
30/01/2026	-1,81%	-0,96	52,00	52,95	52,00	52,95	1K	6
29/01/2026	0,68%	0,36	52,96	49,51	49,25	52,99	8K	9
28/01/2026	1,00%	0,52	52,60	52,61	52,60	52,61	105	2
27/01/2026	2,68%	1,36	52,08	48,11	48,10	52,08	1K	6
26/01/2026	4,06%	1,98	50,72	48,31	48,30	50,72	4K	12
23/01/2026	0,70%	0,34	48,74	48,89	48,10	48,89	5K	21
22/01/2026	0,31%	0,15	48,40	48,11	48,11	49,02	3K	6
21/01/2026	-0,29%	-0,14	48,25	48,30	48,25	48,44	2K	12
20/01/2026	-8,65%	-4,58	48,39	52,97	48,12	53,00	2K	15
19/01/2026	8,06%	3,95	52,97	48,10	48,10	52,99	2K	15
16/01/2026	-5,15%	-2,66	49,02	50,64	47,92	50,64	972	8
15/01/2026	0,00%	0,00	51,68	51,69	51,67	51,69	1K	8
14/01/2026	0,00%	0,00	51,68	51,68	51,68	51,68	206	2
13/01/2026	-0,06%	-0,03	51,68	50,67	50,67	51,68	307	2
12/01/2026	11,32%	5,26	51,71	51,71	51,71	51,71	517	5
08/01/2026	-7,10%	-3,55	46,45	49,99	46,06	50,00	38K	703
07/01/2026	-9,40%	-5,19	50,00	55,23	50,00	55,23	5K	18
06/01/2026	7,96%	4,07	55,19	50,40	50,40	55,19	2K	9
05/01/2026	0,14%	0,07	51,12	51,58	51,04	55,23	571	7
02/01/2026	-7,18%	-3,95	51,05	57,72	51,05	57,72	6K	7
30/12/2025	3,77%	2,00	55,00	53,53	52,75	55,00	9K	14
29/12/2025	-3,62%	-1,99	53,00	53,89	51,01	53,89	10K	23
26/12/2025	-0,02%	-0,01	54,99	53,90	53,90	54,99	10K	11
23/12/2025	11,04%	5,47	55,00	50,00	50,00	55,00	77K	20
22/12/2025	0,24%	0,12	49,53	49,42	49,00	49,99	2K	14
19/12/2025	-0,08%	-0,04	49,41	49,96	49,41	50,00	896	10
18/12/2025	-1,79%	-0,90	49,45	50,34	49,11	50,34	296	4
17/12/2025	7,13%	3,35	50,35	47,95	47,00	50,35	25K	19
16/12/2025	-1,98%	-0,95	47,00	47,95	46,85	47,95	104K	20
15/12/2025	0,00%	0,00	47,95	47,95	47,95	47,95	623	4
12/12/2025	0,00%	0,00	47,95	47,94	47,94	47,95	239	4
11/12/2025	0,00%	0,00	47,95	47,95	46,53	47,95	3K	18
09/12/2025	3,79%	1,75	47,95	46,20	46,20	47,95	3K	16
08/12/2025	-3,65%	-1,75	46,20	47,94	46,20	47,95	7K	18
05/12/2025	0,00%	0,00	47,95	47,95	47,95	47,95	2K	2
04/12/2025	0,00%	0,00	47,95	47,95	47,95	47,95	101K	6
03/12/2025	-0,10%	-0,05	47,95	48,14	47,95	48,15	19K	13
02/12/2025	0,00%	0,00	48,00	48,15	48,00	48,15	5K	10
01/12/2025	1,16%	0,55	48,00	47,93	47,93	48,00	3K	8
28/11/2025	1,50%	0,70	47,45	47,99	46,75	47,99	1K	18
27/11/2025	-1,41%	-0,67	46,75	47,90	46,75	48,08	2K	10
26/11/2025	0,06%	0,03	47,42	47,40	47,20	47,44	3K	7
25/11/2025	2,46%	1,14	47,39	47,38	47,29	47,39	709	6
24/11/2025	0,43%	0,20	46,25	46,05	46,05	47,00	8K	21
21/11/2025	-0,54%	-0,25	46,05	46,30	46,00	46,30	3K	9
19/11/2025	1,00%	0,46	46,30	45,85	45,81	47,40	3K	14
18/11/2025	0,09%	0,04	45,84	47,18	45,84	47,20	3K	11
17/11/2025	-1,48%	-0,69	45,80	46,49	45,80	47,38	325	5
14/11/2025	2,18%	0,99	46,49	47,00	46,15	47,40	838	6
13/11/2025	1,02%	0,46	45,50	47,24	45,26	47,24	3K	9
12/11/2025	0,04%	0,02	45,04	45,04	45,02	47,38	3K	10
11/11/2025	0,27%	0,12	45,02	44,89	44,89	45,02	16K	7
10/11/2025	-0,66%	-0,30	44,90	45,66	44,90	47,44	8K	21
07/11/2025	-1,74%	-0,80	45,20	46,00	45,20	46,97	6K	17
06/11/2025	1,34%	0,61	46,00	47,49	46,00	47,50	5K	10
05/11/2025	-4,42%	-2,10	45,39	45,87	45,39	45,87	13K	15
04/11/2025	-0,02%	-0,01	47,49	47,48	47,48	47,49	427	5
03/11/2025	0,00%	0,00	47,50	45,58	45,39	47,50	2K	11
31/10/2025	-0,57%	-0,27	47,50	47,50	47,50	49,49	4K	22
30/10/2025	-4,27%	-2,13	47,77	49,90	47,75	49,90	5K	15
27/10/2025	0,95%	0,47	49,90	49,89	49,89	49,90	1K	7
24/10/2025	4,59%	2,17	49,43	49,45	47,50	49,45	2K	10
23/10/2025	-0,55%	-0,26	47,26	47,52	47,26	47,77	3K	6
22/10/2025	-4,77%	-2,38	47,52	49,95	47,52	49,95	289	4
21/10/2025	6,10%	2,87	49,90	47,26	47,26	49,99	2K	11
20/10/2025	-5,92%	-2,96	47,03	49,99	47,01	49,99	535	7
17/10/2025	6,52%	3,06	49,99	49,97	46,91	49,99	8K	11
16/10/2025	-6,10%	-3,05	46,93	47,20	46,92	47,49	3K	9
15/10/2025	0,97%	0,48	49,98	48,51	48,51	50,00	1K	6
14/10/2025	7,54%	3,47	49,50	49,98	49,50	50,00	8K	6
13/10/2025	-7,92%	-3,96	46,03	49,50	46,00	49,50	19K	22
10/10/2025	-0,02%	-0,01	49,99	46,00	46,00	49,99	973	3
09/10/2025	6,41%	3,01	50,00	50,00	49,99	50,00	8K	9
08/10/2025	-5,91%	-2,95	46,99	50,44	45,32	50,44	142	3
07/10/2025	-0,06%	-0,03	49,94	49,95	47,01	49,95	4K	8
06/10/2025	3,03%	1,47	49,97	50,00	45,16	50,00	2K	17
03/10/2025	5,21%	2,40	48,50	46,15	46,15	48,50	1K	8
02/10/2025	2,08%	0,94	46,10	46,59	46,10	46,59	230	2
01/10/2025	-7,84%	-3,84	45,16	46,13	45,16	50,24	18K	28
30/09/2025	1,03%	0,50	49,00	48,55	48,54	49,00	584	8
29/09/2025	-0,98%	-0,48	48,50	48,50	48,49	48,50	2K	8
26/09/2025	1,79%	0,86	48,98	46,52	46,52	48,98	1K	7
25/09/2025	0,00%	0,00	48,12	48,61	48,12	48,61	1K	5
24/09/2025	0,69%	0,33	48,12	47,77	47,77	48,50	3K	11
23/09/2025	-3,73%	-1,85	47,79	49,63	47,79	49,65	7K	11
22/09/2025	-0,02%	-0,01	49,64	49,65	46,72	49,65	394	6
19/09/2025	0,00%	0,00	49,65	49,65	49,65	49,65	99	1
18/09/2025	0,00%	0,00	49,65	49,65	49,65	49,65	3K	3
17/09/2025	-1,27%	-0,64	49,65	50,29	49,65	50,29	20K	5
16/09/2025	-1,33%	-0,68	50,29	50,96	47,51	50,97	11K	25
15/09/2025	0,00%	0,00	50,97	50,95	50,95	51,00	2K	7
12/09/2025	2,25%	1,12	50,97	50,35	50,35	50,97	916	7
11/09/2025	3,81%	1,83	49,85	49,85	49,85	49,85	897	1
10/09/2025	-11,06%	-5,97	48,02	54,49	47,00	54,49	13K	28
09/09/2025	7,98%	3,99	53,99	53,99	53,99	53,99	53	1
08/09/2025	0,00%	0,00	50,00	50,00	50,00	50,00	100	2
05/09/2025	0,00%	0,00	50,00	49,75	49,75	50,00	597	3
04/09/2025	-0,08%	-0,04	50,00	50,05	50,00	50,05	2K	4
03/09/2025	0,00%	0,00	50,04	50,26	50,04	50,26	2K	7
02/09/2025	0,02%	0,01	50,04	50,03	50,03	54,68	532	7
01/09/2025	0,00%	0,00	50,03	50,17	50,03	50,22	2K	7
29/08/2025	0,04%	0,02	50,03	50,33	49,51	50,34	5K	11
28/08/2025	0,02%	0,01	50,01	50,00	49,99	50,01	112K	12
27/08/2025	2,00%	0,98	50,00	49,12	49,12	50,99	83K	24
26/08/2025	-1,17%	-0,58	49,02	49,50	49,01	49,50	7K	11
25/08/2025	-0,30%	-0,15	49,60	49,89	49,60	49,90	3K	8
22/08/2025	-0,30%	-0,15	49,75	49,90	49,75	49,90	3K	9
21/08/2025	0,10%	0,05	49,90	49,75	49,75	49,90	5K	5
20/08/2025	0,69%	0,34	49,85	49,90	49,85	49,90	7K	13
19/08/2025	-0,78%	-0,39	49,51	49,90	49,51	49,90	4K	14
18/08/2025	0,00%	0,00	49,90	49,90	49,75	49,90	6K	14
15/08/2025	0,00%	0,00	49,90	49,90	49,90	49,90	29K	13
14/08/2025	0,00%	0,00	49,90	49,90	49,89	49,90	7K	15
13/08/2025	0,81%	0,40	49,90	49,92	49,90	50,00	9K	11
12/08/2025	0,00%	0,00	49,50	49,92	49,50	49,93	1K	5
11/08/2025	-	-	49,50	49,46	49,45	49,50	1K	7

Date,Open,High,Low,Close,Volume
02-Mar-26,48.53,51.76,48.53,51.76,5621
27-Feb-26,52.89,52.90,48.52,48.52,410
26-Feb-26,49.99,52.00,49.99,52.00,307
25-Feb-26,50.44,50.44,49.99,50.00,3054
24-Feb-26,48.30,50.49,48.30,50.47,3470
23-Feb-26,48.72,48.72,48.23,48.31,1354
20-Feb-26,48.13,48.23,48.13,48.23,96
19-Feb-26,48.10,50.50,48.10,50.50,3006
13-Feb-26,51.94,51.94,49.06,51.23,922
12-Feb-26,49.03,52.98,49.03,49.10,2508
11-Feb-26,49.00,52.99,49.00,49.03,5358
10-Feb-26,49.99,50.00,49.01,49.01,698
09-Feb-26,48.13,55.80,48.13,55.80,4905
06-Feb-26,48.11,49.52,48.10,49.52,2093
05-Feb-26,48.25,49.50,48.10,49.49,6199
04-Feb-26,48.89,48.90,48.87,48.88,11440
03-Feb-26,49.52,49.52,49.49,49.49,1633
02-Feb-26,50.00,50.00,48.00,48.10,7368
30-Jan-26,52.95,52.95,52.00,52.00,1418
29-Jan-26,49.51,52.99,49.25,52.96,7764
28-Jan-26,52.61,52.61,52.60,52.60,105
27-Jan-26,48.11,52.08,48.10,52.08,1110
26-Jan-26,48.31,50.72,48.30,50.72,3627
23-Jan-26,48.89,48.89,48.10,48.74,4546
22-Jan-26,48.11,49.02,48.11,48.40,3061
21-Jan-26,48.30,48.44,48.25,48.25,2030
20-Jan-26,52.97,53.00,48.12,48.39,1937
19-Jan-26,48.10,52.99,48.10,52.97,1836
16-Jan-26,50.64,50.64,47.92,49.02,972
15-Jan-26,51.69,51.69,51.67,51.68,1085
14-Jan-26,51.68,51.68,51.68,51.68,206
13-Jan-26,50.67,51.68,50.67,51.68,307
12-Jan-26,51.71,51.71,51.71,51.71,517
08-Jan-26,49.99,50.00,46.06,46.45,38365
07-Jan-26,55.23,55.23,50.00,50.00,4758
06-Jan-26,50.40,55.19,50.40,55.19,2238
05-Jan-26,51.58,55.23,51.04,51.12,571
02-Jan-26,57.72,57.72,51.05,51.05,5603
30-Dec-25,53.53,55.00,52.75,55.00,8986
29-Dec-25,53.89,53.89,51.01,53.00,9736
26-Dec-25,53.90,54.99,53.90,54.99,10364
23-Dec-25,50.00,55.00,50.00,55.00,76862
22-Dec-25,49.42,49.99,49.00,49.53,2460
19-Dec-25,49.96,50.00,49.41,49.41,896
18-Dec-25,50.34,50.34,49.11,49.45,296
17-Dec-25,47.95,50.35,47.00,50.35,24655
16-Dec-25,47.95,47.95,46.85,47.00,104098
15-Dec-25,47.95,47.95,47.95,47.95,623
12-Dec-25,47.94,47.95,47.94,47.95,239
11-Dec-25,47.95,47.95,46.53,47.95,3145
09-Dec-25,46.20,47.95,46.20,47.95,3334
08-Dec-25,47.94,47.95,46.20,46.20,6539
05-Dec-25,47.95,47.95,47.95,47.95,2157
04-Dec-25,47.95,47.95,47.95,47.95,100790
03-Dec-25,48.14,48.15,47.95,47.95,18777
02-Dec-25,48.15,48.15,48.00,48.00,5332
01-Dec-25,47.93,48.00,47.93,48.00,3166
28-Nov-25,47.99,47.99,46.75,47.45,1187
27-Nov-25,47.90,48.08,46.75,46.75,2305
26-Nov-25,47.40,47.44,47.20,47.42,3211
25-Nov-25,47.38,47.39,47.29,47.39,709
24-Nov-25,46.05,47.00,46.05,46.25,8066
21-Nov-25,46.30,46.30,46.00,46.05,2855
19-Nov-25,45.85,47.40,45.81,46.30,3036
18-Nov-25,47.18,47.20,45.84,45.84,2684
17-Nov-25,46.49,47.38,45.80,45.80,325
14-Nov-25,47.00,47.40,46.15,46.49,838
13-Nov-25,47.24,47.24,45.26,45.50,3174
12-Nov-25,45.04,47.38,45.02,45.04,3153
11-Nov-25,44.89,45.02,44.89,45.02,15716
10-Nov-25,45.66,47.44,44.90,44.90,7902
07-Nov-25,46.00,46.97,45.20,45.20,5995
06-Nov-25,47.49,47.50,46.00,46.00,4783
05-Nov-25,45.87,45.87,45.39,45.39,12970
04-Nov-25,47.48,47.49,47.48,47.49,427
03-Nov-25,45.58,47.50,45.39,47.50,1849
31-Oct-25,47.50,49.49,47.50,47.50,3912
30-Oct-25,49.90,49.90,47.75,47.77,5411
27-Oct-25,49.89,49.90,49.89,49.90,1347
24-Oct-25,49.45,49.45,47.50,49.43,1919
23-Oct-25,47.52,47.77,47.26,47.26,2713
22-Oct-25,49.95,49.95,47.52,47.52,289
21-Oct-25,47.26,49.99,47.26,49.90,2093
20-Oct-25,49.99,49.99,47.01,47.03,535
17-Oct-25,49.97,49.99,46.91,49.99,7927
16-Oct-25,47.20,47.49,46.92,46.93,2915
15-Oct-25,48.51,50.00,48.51,49.98,1237
14-Oct-25,49.98,50.00,49.50,49.50,8293
13-Oct-25,49.50,49.50,46.00,46.03,19081
10-Oct-25,46.00,49.99,46.00,49.99,973
09-Oct-25,50.00,50.00,49.99,50.00,8149
08-Oct-25,50.44,50.44,45.32,46.99,142
07-Oct-25,49.95,49.95,47.01,49.94,3905
06-Oct-25,50.00,50.00,45.16,49.97,1972
03-Oct-25,46.15,48.50,46.15,48.50,1035
02-Oct-25,46.59,46.59,46.10,46.10,230
01-Oct-25,46.13,50.24,45.16,45.16,18195
30-Sep-25,48.55,49.00,48.54,49.00,584
29-Sep-25,48.50,48.50,48.49,48.50,1842
26-Sep-25,46.52,48.98,46.52,48.98,1257
25-Sep-25,48.61,48.61,48.12,48.12,1011
24-Sep-25,47.77,48.50,47.77,48.12,2798
23-Sep-25,49.63,49.65,47.79,47.79,6714
22-Sep-25,49.65,49.65,46.72,49.64,394
19-Sep-25,49.65,49.65,49.65,49.65,99
18-Sep-25,49.65,49.65,49.65,49.65,3475
17-Sep-25,50.29,50.29,49.65,49.65,20012
16-Sep-25,50.96,50.97,47.51,50.29,11441
15-Sep-25,50.95,51.00,50.95,50.97,2243
12-Sep-25,50.35,50.97,50.35,50.97,916
11-Sep-25,49.85,49.85,49.85,49.85,897
10-Sep-25,54.49,54.49,47.00,48.02,12912
09-Sep-25,53.99,53.99,53.99,53.99,53
08-Sep-25,50.00,50.00,50.00,50.00,100
05-Sep-25,49.75,50.00,49.75,50.00,597
04-Sep-25,50.05,50.05,50.00,50.00,1700
03-Sep-25,50.26,50.26,50.04,50.04,1706
02-Sep-25,50.03,54.68,50.03,50.04,532
01-Sep-25,50.17,50.22,50.03,50.03,1504
29-Aug-25,50.33,50.34,49.51,50.03,5438
28-Aug-25,50.00,50.01,49.99,50.01,112250
27-Aug-25,49.12,50.99,49.12,50.00,82586
26-Aug-25,49.50,49.50,49.01,49.02,6543
25-Aug-25,49.89,49.90,49.60,49.60,3238
22-Aug-25,49.90,49.90,49.75,49.75,2840
21-Aug-25,49.75,49.90,49.75,49.90,5039
20-Aug-25,49.90,49.90,49.85,49.85,6636
19-Aug-25,49.90,49.90,49.51,49.51,3683
18-Aug-25,49.90,49.90,49.75,49.90,5686
15-Aug-25,49.90,49.90,49.90,49.90,29141
14-Aug-25,49.90,49.90,49.89,49.90,6536
13-Aug-25,49.92,50.00,49.90,49.90,9189
12-Aug-25,49.92,49.93,49.50,49.50,1093
11-Aug-25,49.46,49.50,49.45,49.50,1088

*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