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
29/04/2025	1,46%	0,70	48,70	48,59	48,00	48,70	10K	13
28/04/2025	-5,14%	-2,60	48,00	50,60	45,85	50,60	75K	92
25/04/2025	0,02%	0,01	50,60	50,60	50,58	50,60	3K	14
24/04/2025	0,00%	0,00	50,59	50,59	50,59	50,59	50	1
23/04/2025	0,08%	0,04	50,59	50,60	50,59	50,60	1K	5
22/04/2025	-0,47%	-0,24	50,55	50,80	50,55	50,80	2K	8
17/04/2025	-0,04%	-0,02	50,79	50,82	50,00	50,82	755	8

16/04/2025	1,62%	0,81	50,81	50,00	50,00	50,82	2K	10
15/04/2025	-0,42%	-0,21	50,00	50,21	50,00	50,21	6K	9
14/04/2025	-2,49%	-1,28	50,21	51,50	45,90	51,50	7K	22
11/04/2025	3,48%	1,73	51,49	49,76	49,76	57,85	2K	7
10/04/2025	-1,05%	-0,53	49,76	50,50	49,76	50,50	16K	10
09/04/2025	0,02%	0,01	50,29	50,50	50,29	50,50	2K	4
08/04/2025	0,00%	0,00	50,28	50,20	50,20	50,28	200	3
07/04/2025	0,06%	0,03	50,28	52,05	50,00	52,05	3K	10
04/04/2025	-0,50%	-0,25	50,25	50,50	50,25	50,50	9K	9
03/04/2025	0,50%	0,25	50,50	50,25	50,25	50,50	553	2
02/04/2025	-2,77%	-1,43	50,25	50,64	50,25	50,64	2K	5
01/04/2025	-0,62%	-0,32	51,68	51,68	51,68	52,00	621	5
31/03/2025	0,00%	0,00	52,00	52,00	52,00	52,00	364	4
28/03/2025	1,46%	0,75	52,00	51,25	50,50	52,00	8K	12
27/03/2025	-2,38%	-1,25	51,25	52,51	51,25	53,24	12K	35
26/03/2025	-2,58%	-1,39	52,50	53,00	52,25	54,50	9K	19
25/03/2025	-6,11%	-3,51	53,89	57,30	53,89	57,30	2K	7
24/03/2025	0,00%	0,00	57,40	56,25	56,25	57,40	458	3
21/03/2025	8,22%	4,36	57,40	57,38	57,38	57,40	1K	5
20/03/2025	-7,66%	-4,40	53,04	57,44	53,04	57,45	791	5
19/03/2025	-0,02%	-0,01	57,44	57,45	57,44	57,45	2K	9
18/03/2025	7,28%	3,90	57,45	53,55	53,55	57,45	625	4
17/03/2025	1,02%	0,54	53,55	53,55	53,55	53,56	160	3
14/03/2025	-0,04%	-0,02	53,01	53,01	53,01	53,01	53	1
13/03/2025	-6,93%	-3,95	53,03	56,98	53,00	56,98	905	5
12/03/2025	-0,04%	-0,02	56,98	53,00	53,00	56,99	3K	13
11/03/2025	7,55%	4,00	57,00	54,00	54,00	57,00	29K	7
10/03/2025	1,92%	1,00	53,00	50,50	50,50	53,00	5K	5
07/03/2025	4,00%	2,00	52,00	50,02	50,02	52,00	21K	5
06/03/2025	2,04%	1,00	50,00	49,47	49,47	51,99	59K	17
05/03/2025	-0,51%	-0,25	49,00	48,93	48,93	49,47	1K	4
28/02/2025	-0,24%	-0,12	49,25	49,37	49,25	49,37	2K	6
27/02/2025	0,76%	0,37	49,37	49,25	49,25	49,37	394	5
26/02/2025	0,51%	0,25	49,00	49,36	49,00	49,36	442	3
25/02/2025	-0,08%	-0,04	48,75	48,78	48,75	49,37	2K	10
24/02/2025	0,08%	0,04	48,79	48,75	48,50	48,79	2K	4
21/02/2025	0,49%	0,24	48,75	48,90	48,74	48,91	2K	6
20/02/2025	0,02%	0,01	48,51	48,94	48,51	48,94	146	3
19/02/2025	-1,02%	-0,50	48,50	48,50	48,50	49,50	3K	9
18/02/2025	0,51%	0,25	49,00	48,97	48,73	49,50	4K	17
17/02/2025	0,52%	0,25	48,75	48,50	48,50	48,97	3K	11
14/02/2025	0,52%	0,25	48,50	48,96	48,50	48,96	633	5
13/02/2025	-0,52%	-0,25	48,25	48,96	48,25	48,97	485	6
12/02/2025	1,00%	0,48	48,50	48,51	48,25	48,51	3K	10
11/02/2025	-1,90%	-0,93	48,02	48,94	48,02	48,94	145	3
10/02/2025	3,05%	1,45	48,95	48,95	48,95	48,95	97	2
07/02/2025	0,53%	0,25	47,50	47,25	47,25	47,85	379	4
06/02/2025	-0,67%	-0,32	47,25	47,00	47,00	47,26	896	7
05/02/2025	1,73%	0,81	47,57	46,76	46,76	47,57	188	3
04/02/2025	-6,27%	-3,13	46,76	46,76	46,76	46,76	46	1
03/02/2025	6,15%	2,89	49,89	47,00	46,50	49,91	5K	8
31/01/2025	-0,04%	-0,02	47,00	48,96	47,00	48,97	3K	14
30/01/2025	-3,96%	-1,94	47,02	48,96	46,87	48,96	524	6
29/01/2025	5,29%	2,46	48,96	48,96	48,96	48,96	48	1
28/01/2025	-1,84%	-0,87	46,50	46,50	46,50	46,50	232	2
27/01/2025	-1,84%	-0,89	47,37	47,40	47,37	48,26	1K	7
24/01/2025	5,26%	2,41	48,26	48,26	48,26	48,26	144	1
23/01/2025	-6,87%	-3,38	45,85	48,25	45,85	48,26	16K	29
22/01/2025	2,01%	0,97	49,23	48,26	48,26	49,24	340	5
21/01/2025	-2,03%	-1,00	48,26	49,26	48,26	49,26	97	2
20/01/2025	3,16%	1,51	49,26	49,25	49,25	49,26	344	2
17/01/2025	-0,17%	-0,08	47,75	47,83	47,75	49,32	1K	9
16/01/2025	0,17%	0,08	47,83	47,83	47,82	47,83	2K	8
15/01/2025	0,00%	0,00	47,75	47,81	47,75	47,83	2K	7
14/01/2025	0,00%	0,00	47,75	47,83	47,75	47,83	2K	6
13/01/2025	0,53%	0,25	47,75	47,93	47,75	47,93	191	4
10/01/2025	0,53%	0,25	47,50	47,50	47,50	47,50	142	1
09/01/2025	0,00%	0,00	47,25	47,26	47,25	47,26	141	2
08/01/2025	-1,44%	-0,69	47,25	47,90	47,25	47,90	2K	9
07/01/2025	-0,10%	-0,05	47,94	47,99	47,00	47,99	3K	17
06/01/2025	2,37%	1,11	47,99	46,88	46,88	48,00	3K	13
03/01/2025	-4,73%	-2,33	46,88	49,24	46,88	49,24	530	5
02/01/2025	-0,08%	-0,04	49,21	48,95	45,99	49,21	11K	36
30/12/2024	-1,54%	-0,77	49,25	52,50	49,25	52,50	4K	74
27/12/2024	0,08%	0,04	50,02	50,02	50,02	50,62	1K	8
26/12/2024	-0,04%	-0,02	49,98	49,25	49,25	50,00	12K	11
23/12/2024	0,00%	0,00	50,00	50,00	49,27	50,00	3K	9
20/12/2024	0,00%	0,00	50,00	50,00	49,98	50,00	1K	4
19/12/2024	-0,50%	-0,25	50,00	50,25	49,25	50,26	14K	21
18/12/2024	0,00%	0,00	50,25	50,82	50,25	50,82	5K	13
17/12/2024	-2,73%	-1,41	50,25	51,56	50,25	51,56	6K	10
16/12/2024	1,29%	0,66	51,66	51,01	51,01	51,67	514	6
13/12/2024	-1,47%	-0,76	51,00	51,76	51,00	51,76	873	10
12/12/2024	0,00%	0,00	51,76	51,00	50,00	51,76	5K	8
11/12/2024	1,53%	0,78	51,76	51,01	51,00	51,76	1K	3
10/12/2024	-1,96%	-1,02	50,98	52,52	50,98	52,97	2K	10
09/12/2024	0,48%	0,25	52,00	51,75	51,13	52,00	2K	11
06/12/2024	1,97%	1,00	51,75	50,99	50,75	51,75	1K	6
05/12/2024	-0,43%	-0,22	50,75	50,95	50,75	50,99	8K	12
04/12/2024	5,77%	2,78	50,97	48,25	48,18	50,97	4K	10
03/12/2024	-5,93%	-3,04	48,19	48,06	48,03	51,22	3K	8
02/12/2024	-4,58%	-2,46	51,23	53,37	51,23	53,37	888	6
29/11/2024	0,00%	0,00	53,69	53,69	53,69	53,69	268	1
28/11/2024	0,37%	0,20	53,69	53,25	53,25	53,76	375	3
27/11/2024	0,28%	0,15	53,49	53,49	53,49	53,49	588	4
26/11/2024	-0,28%	-0,15	53,34	53,34	53,34	53,49	5K	8
25/11/2024	0,41%	0,22	53,49	53,51	53,26	53,51	2K	10
22/11/2024	-3,46%	-1,91	53,27	53,93	53,27	53,98	749	5
21/11/2024	0,02%	0,01	55,18	54,01	53,25	55,18	7K	16
19/11/2024	0,33%	0,18	55,17	54,26	53,75	55,17	4K	9
18/11/2024	-0,02%	-0,01	54,99	54,99	54,99	54,99	54	1
14/11/2024	0,92%	0,50	55,00	54,30	54,30	55,00	20K	12
13/11/2024	0,00%	0,00	54,50	54,99	54,50	54,99	1K	6
12/11/2024	-0,55%	-0,30	54,50	54,99	54,37	54,99	927	7
11/11/2024	3,20%	1,70	54,80	53,01	53,01	54,99	806	9
08/11/2024	-3,45%	-1,90	53,10	53,90	52,54	55,00	3K	9
07/11/2024	-3,17%	-1,80	55,00	56,22	54,44	56,22	8K	9
06/11/2024	-0,18%	-0,10	56,80	57,00	56,80	57,00	2K	8
05/11/2024	-0,16%	-0,09	56,90	57,00	56,90	57,00	2K	7
04/11/2024	3,62%	1,99	56,99	56,99	56,99	56,99	398	4
01/11/2024	-4,01%	-2,30	55,00	57,30	55,00	57,30	2K	4
31/10/2024	1,52%	0,86	57,30	56,16	56,16	57,30	5K	8
30/10/2024	-0,97%	-0,55	56,44	56,14	56,14	56,44	112	2
29/10/2024	1,53%	0,86	56,99	55,00	55,00	56,99	889	4
28/10/2024	2,99%	1,63	56,13	54,50	54,00	56,69	2K	8
25/10/2024	0,93%	0,50	54,50	54,51	54,50	54,51	218	2
23/10/2024	-9,92%	-5,95	54,00	59,95	53,99	59,95	28K	31
22/10/2024	-0,05%	-0,03	59,95	59,98	59,50	60,75	8K	16
21/10/2024	8,07%	4,48	59,98	57,09	57,09	59,98	4K	7
18/10/2024	-2,63%	-1,50	55,50	57,00	55,50	59,49	11K	23
17/10/2024	0,81%	0,46	57,00	57,11	56,90	57,11	171	3
16/10/2024	-0,79%	-0,45	56,54	56,99	56,54	56,99	3K	7
15/10/2024	0,81%	0,46	56,99	57,35	56,99	57,35	1K	4
14/10/2024	-0,82%	-0,47	56,53	56,72	56,52	57,14	2K	9
11/10/2024	0,37%	0,21	57,00	56,79	56,79	57,00	681	5
10/10/2024	0,00%	0,00	56,79	56,79	56,78	56,79	340	4
09/10/2024	-	-	56,79	57,59	56,77	57,59	455	5

Date,Open,High,Low,Close,Volume
29-Apr-25,48.59,48.70,48.00,48.70,9979
28-Apr-25,50.60,50.60,45.85,48.00,75418
25-Apr-25,50.60,50.60,50.58,50.60,2681
24-Apr-25,50.59,50.59,50.59,50.59,50
23-Apr-25,50.60,50.60,50.59,50.59,1214
22-Apr-25,50.80,50.80,50.55,50.55,2381
17-Apr-25,50.82,50.82,50.00,50.79,755
16-Apr-25,50.00,50.82,50.00,50.81,1662
15-Apr-25,50.21,50.21,50.00,50.00,5613
14-Apr-25,51.50,51.50,45.90,50.21,7149
11-Apr-25,49.76,57.85,49.76,51.49,2131
10-Apr-25,50.50,50.50,49.76,49.76,15810
09-Apr-25,50.50,50.50,50.29,50.29,1865
08-Apr-25,50.20,50.28,50.20,50.28,200
07-Apr-25,52.05,52.05,50.00,50.28,2518
04-Apr-25,50.50,50.50,50.25,50.25,9121
03-Apr-25,50.25,50.50,50.25,50.50,553
02-Apr-25,50.64,50.64,50.25,50.25,1610
01-Apr-25,51.68,52.00,51.68,51.68,621
31-Mar-25,52.00,52.00,52.00,52.00,364
28-Mar-25,51.25,52.00,50.50,52.00,7890
27-Mar-25,52.51,53.24,51.25,51.25,12247
26-Mar-25,53.00,54.50,52.25,52.50,9212
25-Mar-25,57.30,57.30,53.89,53.89,1647
24-Mar-25,56.25,57.40,56.25,57.40,458
21-Mar-25,57.38,57.40,57.38,57.40,1033
20-Mar-25,57.44,57.45,53.04,53.04,791
19-Mar-25,57.45,57.45,57.44,57.44,1608
18-Mar-25,53.55,57.45,53.55,57.45,625
17-Mar-25,53.55,53.56,53.55,53.55,160
14-Mar-25,53.01,53.01,53.01,53.01,53
13-Mar-25,56.98,56.98,53.00,53.03,905
12-Mar-25,53.00,56.99,53.00,56.98,2591
11-Mar-25,54.00,57.00,54.00,57.00,28644
10-Mar-25,50.50,53.00,50.50,53.00,4935
07-Mar-25,50.02,52.00,50.02,52.00,21314
06-Mar-25,49.47,51.99,49.47,50.00,59369
05-Mar-25,48.93,49.47,48.93,49.00,1333
28-Feb-25,49.37,49.37,49.25,49.25,2320
27-Feb-25,49.25,49.37,49.25,49.37,394
26-Feb-25,49.36,49.36,49.00,49.00,442
25-Feb-25,48.78,49.37,48.75,48.75,2198
24-Feb-25,48.75,48.79,48.50,48.79,2045
21-Feb-25,48.90,48.91,48.74,48.75,2145
20-Feb-25,48.94,48.94,48.51,48.51,146
19-Feb-25,48.50,49.50,48.50,48.50,2745
18-Feb-25,48.97,49.50,48.73,49.00,4406
17-Feb-25,48.50,48.97,48.50,48.75,3079
14-Feb-25,48.96,48.96,48.50,48.50,633
13-Feb-25,48.96,48.97,48.25,48.25,485
12-Feb-25,48.51,48.51,48.25,48.50,2710
11-Feb-25,48.94,48.94,48.02,48.02,145
10-Feb-25,48.95,48.95,48.95,48.95,97
07-Feb-25,47.25,47.85,47.25,47.50,379
06-Feb-25,47.00,47.26,47.00,47.25,896
05-Feb-25,46.76,47.57,46.76,47.57,188
04-Feb-25,46.76,46.76,46.76,46.76,46
03-Feb-25,47.00,49.91,46.50,49.89,5133
31-Jan-25,48.96,48.97,47.00,47.00,2843
30-Jan-25,48.96,48.96,46.87,47.02,524
29-Jan-25,48.96,48.96,48.96,48.96,48
28-Jan-25,46.50,46.50,46.50,46.50,232
27-Jan-25,47.40,48.26,47.37,47.37,1492
24-Jan-25,48.26,48.26,48.26,48.26,144
23-Jan-25,48.25,48.26,45.85,45.85,15656
22-Jan-25,48.26,49.24,48.26,49.23,340
21-Jan-25,49.26,49.26,48.26,48.26,97
20-Jan-25,49.25,49.26,49.25,49.26,344
17-Jan-25,47.83,49.32,47.75,47.75,1061
16-Jan-25,47.83,47.83,47.82,47.83,1674
15-Jan-25,47.81,47.83,47.75,47.75,1960
14-Jan-25,47.83,47.83,47.75,47.75,2391
13-Jan-25,47.93,47.93,47.75,47.75,191
10-Jan-25,47.50,47.50,47.50,47.50,142
09-Jan-25,47.26,47.26,47.25,47.25,141
08-Jan-25,47.90,47.90,47.25,47.25,1563
07-Jan-25,47.99,47.99,47.00,47.94,2979
06-Jan-25,46.88,48.00,46.88,47.99,3016
03-Jan-25,49.24,49.24,46.88,46.88,530
02-Jan-25,48.95,49.21,45.99,49.21,11322
30-Dec-24,52.50,52.50,49.25,49.25,3766
27-Dec-24,50.02,50.62,50.02,50.02,1251
26-Dec-24,49.25,50.00,49.25,49.98,11595
23-Dec-24,50.00,50.00,49.27,50.00,2549
20-Dec-24,50.00,50.00,49.98,50.00,1249
19-Dec-24,50.25,50.26,49.25,50.00,13664
18-Dec-24,50.82,50.82,50.25,50.25,4697
17-Dec-24,51.56,51.56,50.25,50.25,6112
16-Dec-24,51.01,51.67,51.01,51.66,514
13-Dec-24,51.76,51.76,51.00,51.00,873
12-Dec-24,51.00,51.76,50.00,51.76,5198
11-Dec-24,51.01,51.76,51.00,51.76,1020
10-Dec-24,52.52,52.97,50.98,50.98,1993
09-Dec-24,51.75,52.00,51.13,52.00,1754
06-Dec-24,50.99,51.75,50.75,51.75,1326
05-Dec-24,50.95,50.99,50.75,50.75,7952
04-Dec-24,48.25,50.97,48.18,50.97,3571
03-Dec-24,48.06,51.22,48.03,48.19,3369
02-Dec-24,53.37,53.37,51.23,51.23,888
29-Nov-24,53.69,53.69,53.69,53.69,268
28-Nov-24,53.25,53.76,53.25,53.69,375
27-Nov-24,53.49,53.49,53.49,53.49,588
26-Nov-24,53.34,53.49,53.34,53.34,4807
25-Nov-24,53.51,53.51,53.26,53.49,2139
22-Nov-24,53.93,53.98,53.27,53.27,749
21-Nov-24,54.01,55.18,53.25,55.18,6818
19-Nov-24,54.26,55.17,53.75,55.17,4498
18-Nov-24,54.99,54.99,54.99,54.99,54
14-Nov-24,54.30,55.00,54.30,55.00,19680
13-Nov-24,54.99,54.99,54.50,54.50,1207
12-Nov-24,54.99,54.99,54.37,54.50,927
11-Nov-24,53.01,54.99,53.01,54.80,806
08-Nov-24,53.90,55.00,52.54,53.10,2785
07-Nov-24,56.22,56.22,54.44,55.00,7970
06-Nov-24,57.00,57.00,56.80,56.80,2106
05-Nov-24,57.00,57.00,56.90,56.90,1937
04-Nov-24,56.99,56.99,56.99,56.99,398
01-Nov-24,57.30,57.30,55.00,55.00,1533
31-Oct-24,56.16,57.30,56.16,57.30,5118
30-Oct-24,56.14,56.44,56.14,56.44,112
29-Oct-24,55.00,56.99,55.00,56.99,889
28-Oct-24,54.50,56.69,54.00,56.13,1802
25-Oct-24,54.51,54.51,54.50,54.50,218
23-Oct-24,59.95,59.95,53.99,54.00,28061
22-Oct-24,59.98,60.75,59.50,59.95,8216
21-Oct-24,57.09,59.98,57.09,59.98,4162
18-Oct-24,57.00,59.49,55.50,55.50,10950
17-Oct-24,57.11,57.11,56.90,57.00,171
16-Oct-24,56.99,56.99,56.54,56.54,3009
15-Oct-24,57.35,57.35,56.99,56.99,1368
14-Oct-24,56.72,57.14,56.52,56.53,2391
11-Oct-24,56.79,57.00,56.79,57.00,681
10-Oct-24,56.79,56.79,56.78,56.79,340
09-Oct-24,57.59,57.59,56.77,56.79,455

*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