Cotação atual, histórico e gráfico do papel: WRLD11

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 WRLD11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/01/2026	0,65%	0,89	138,16	137,50	136,51	138,90	8M	1.702
29/01/2026	-0,25%	-0,35	137,27	137,50	136,14	137,84	6M	2.206
28/01/2026	0,11%	0,15	137,62	137,53	137,31	138,36	13M	1.774
27/01/2026	-1,28%	-1,78	137,47	139,24	136,92	139,24	7M	1.498
26/01/2026	0,39%	0,54	139,25	138,89	138,18	139,42	7M	1.740
23/01/2026	0,20%	0,27	138,71	138,86	137,93	138,89	7M	3.105
22/01/2026	0,21%	0,29	138,44	138,73	137,97	139,83	11M	3.743

21/01/2026	0,04%	0,05	138,15	137,50	137,20	139,07	6M	1.230
20/01/2026	-1,76%	-2,47	138,10	140,00	138,00	140,00	8M	1.377
19/01/2026	0,11%	0,15	140,57	140,66	140,57	141,90	2M	1.063
16/01/2026	-0,14%	-0,20	140,42	140,97	140,42	141,37	5M	1.266
15/01/2026	-0,18%	-0,26	140,62	141,34	140,20	141,59	5M	987
14/01/2026	0,28%	0,40	140,88	140,28	139,46	141,51	4M	998
13/01/2026	-0,44%	-0,62	140,48	141,20	140,00	141,30	3M	906
12/01/2026	0,62%	0,87	141,10	140,00	139,20	141,10	4M	1.425
09/01/2026	0,27%	0,38	140,23	139,85	139,16	140,40	2M	957
08/01/2026	0,01%	0,02	139,85	139,25	139,00	139,99	4M	1.546
07/01/2026	-0,18%	-0,25	139,83	140,22	139,36	140,46	4M	884
06/01/2026	0,00%	0,00	140,08	140,29	139,01	141,36	5M	1.950
05/01/2026	0,52%	0,73	140,08	140,23	139,48	140,47	6M	2.683
02/01/2026	-0,63%	-0,88	139,35	139,69	138,16	139,98	4M	1.407
30/12/2025	-1,73%	-2,47	140,23	142,70	140,23	142,70	4M	1.141
29/12/2025	0,11%	0,16	142,70	143,36	142,35	144,00	3M	991
26/12/2025	0,74%	1,05	142,54	142,91	141,69	148,49	5M	1.504
23/12/2025	-0,85%	-1,21	141,49	143,41	141,28	143,41	3M	1.163
22/12/2025	1,58%	2,22	142,70	140,77	140,50	142,98	4M	1.024
19/12/2025	0,91%	1,26	140,48	139,98	138,49	140,91	17M	1.407
18/12/2025	0,91%	1,26	139,22	139,40	138,20	140,27	4M	771
17/12/2025	0,15%	0,21	137,96	139,13	137,96	139,82	4M	1.099
16/12/2025	0,11%	0,15	137,75	137,90	137,11	138,50	4M	1.099
15/12/2025	0,22%	0,30	137,60	138,38	136,88	138,38	3M	893
12/12/2025	-0,99%	-1,37	137,30	138,30	136,72	138,30	2M	1.078
11/12/2025	-0,74%	-1,03	138,67	138,82	137,50	139,55	3M	698
10/12/2025	1,56%	2,14	139,70	137,56	137,22	140,12	3M	875
09/12/2025	-0,22%	-0,31	137,56	138,82	137,42	139,15	4M	890
08/12/2025	-0,63%	-0,88	137,87	138,75	136,99	139,00	6M	1.313
05/12/2025	2,85%	3,85	138,75	135,05	134,95	139,30	5M	949
04/12/2025	0,31%	0,42	134,90	134,48	134,00	134,94	4M	640
03/12/2025	-0,05%	-0,07	134,48	134,79	133,66	134,79	8M	1.157
02/12/2025	-0,33%	-0,45	134,55	135,29	134,12	135,29	2M	991
01/12/2025	-0,08%	-0,11	135,00	134,80	134,25	135,47	5M	1.131
28/11/2025	-0,17%	-0,23	135,11	135,45	134,18	135,45	3M	948
27/11/2025	0,86%	1,16	135,34	134,88	134,18	135,48	3M	627
26/11/2025	-0,24%	-0,32	134,18	134,68	134,18	135,02	4M	857
25/11/2025	0,92%	1,22	134,50	133,28	132,66	134,50	3M	1.240
24/11/2025	0,78%	1,03	133,28	132,30	132,25	133,46	3M	728
21/11/2025	0,76%	1,00	132,25	130,15	130,12	132,77	3M	931
19/11/2025	0,28%	0,37	131,25	130,89	130,64	131,67	3M	800
18/11/2025	-0,77%	-1,02	130,88	131,29	130,11	131,89	4M	1.064
17/11/2025	-0,59%	-0,78	131,90	132,84	131,21	132,99	2M	1.024
14/11/2025	-0,02%	-0,02	132,68	131,82	131,21	132,91	3M	1.090
13/11/2025	-1,43%	-1,93	132,70	134,33	132,36	134,60	3M	2.187
12/11/2025	0,55%	0,74	134,63	134,20	133,91	134,98	3M	753
11/11/2025	-0,20%	-0,27	133,89	134,09	133,08	134,14	4M	1.204
10/11/2025	0,93%	1,24	134,16	133,48	133,28	134,44	3M	996
07/11/2025	-0,21%	-0,28	132,92	133,14	131,52	133,18	3M	1.035
06/11/2025	-1,06%	-1,43	133,20	134,20	133,06	134,42	3M	958
05/11/2025	-0,05%	-0,07	134,63	134,95	133,99	135,34	5M	2.909
04/11/2025	-0,73%	-0,99	134,70	135,00	134,45	135,47	4M	1.038
03/11/2025	-0,21%	-0,28	135,69	135,95	134,77	137,29	4M	1.137
31/10/2025	0,14%	0,19	135,97	136,29	135,19	137,38	17M	2.002
30/10/2025	-0,26%	-0,35	135,78	136,67	135,62	136,67	2M	661
29/10/2025	-0,38%	-0,52	136,13	136,95	135,68	137,09	2M	1.838
28/10/2025	-0,07%	-0,10	136,65	137,10	136,23	137,69	2M	899
27/10/2025	0,56%	0,76	136,75	136,25	136,00	136,75	2M	663
24/10/2025	0,78%	1,05	135,99	135,09	134,94	136,42	2M	602
23/10/2025	0,42%	0,57	134,94	134,00	134,00	135,14	2M	516
22/10/2025	-0,13%	-0,17	134,37	134,65	133,77	134,87	2M	729
21/10/2025	0,04%	0,06	134,54	134,99	134,40	135,18	2M	1.051
20/10/2025	0,20%	0,27	134,48	134,51	134,02	134,78	2M	1.288
17/10/2025	-0,31%	-0,42	134,21	134,63	133,45	134,81	2M	853
16/10/2025	-0,27%	-0,37	134,63	135,70	134,20	135,70	2M	836
15/10/2025	-0,04%	-0,05	135,00	135,45	134,43	135,85	5M	1.035
14/10/2025	0,24%	0,33	135,05	134,72	134,00	135,48	2M	1.525
13/10/2025	0,71%	0,95	134,72	134,00	133,80	134,98	3M	1.187
10/10/2025	-0,07%	-0,10	133,77	134,50	133,60	136,64	5M	1.236
09/10/2025	-0,13%	-0,18	133,87	133,80	133,42	134,23	3M	1.278
08/10/2025	0,43%	0,57	134,05	133,20	132,82	134,19	3M	749
07/10/2025	0,12%	0,16	133,48	133,53	132,90	133,93	2M	952
06/10/2025	-0,12%	-0,16	133,32	133,50	132,96	133,70	2M	868
03/10/2025	0,59%	0,78	133,48	133,36	133,09	134,30	5M	746
02/10/2025	-0,04%	-0,05	132,70	133,00	132,56	133,38	3M	845
01/10/2025	0,62%	0,82	132,75	131,45	131,17	132,88	2M	835
30/09/2025	0,38%	0,50	131,93	131,43	130,80	132,10	2M	998
29/09/2025	0,07%	0,09	131,43	131,90	130,86	132,27	3M	766
26/09/2025	0,21%	0,27	131,34	131,30	130,57	131,42	2M	580
25/09/2025	0,30%	0,39	131,07	130,64	129,98	131,24	3M	766
24/09/2025	0,08%	0,11	130,68	131,25	130,63	131,47	3M	752
23/09/2025	-1,43%	-1,90	130,57	132,60	130,25	132,60	3M	1.932
22/09/2025	0,99%	1,30	132,47	131,75	131,42	132,57	3M	804
19/09/2025	-0,20%	-0,26	131,17	132,00	130,88	132,00	7M	883
18/09/2025	1,22%	1,58	131,43	130,85	130,44	131,71	3M	560
17/09/2025	-0,47%	-0,61	129,85	130,81	129,80	130,85	3M	744
16/09/2025	-0,43%	-0,56	130,46	131,02	130,21	131,02	3M	731
15/09/2025	-0,16%	-0,21	131,02	131,23	130,57	131,61	4M	905
12/09/2025	-0,91%	-1,20	131,23	132,58	130,98	132,66	3M	773
11/09/2025	0,65%	0,86	132,43	131,91	131,42	132,58	3M	500
10/09/2025	-0,27%	-0,36	131,57	132,14	131,01	132,34	3M	597
09/09/2025	0,58%	0,76	131,93	131,58	131,01	132,05	3M	943
08/09/2025	0,44%	0,58	131,17	130,97	130,61	131,60	3M	681
05/09/2025	-0,50%	-0,66	130,59	130,60	129,64	131,14	4M	875
04/09/2025	0,60%	0,78	131,25	130,52	130,28	131,25	2M	528
03/09/2025	0,08%	0,10	130,47	130,57	129,51	130,59	2M	703
02/09/2025	0,02%	0,03	130,37	130,07	129,00	130,75	4M	961
01/09/2025	0,26%	0,34	130,34	130,00	129,04	131,58	4M	1.401
29/08/2025	-0,41%	-0,53	130,00	130,53	129,69	131,34	2M	679
28/08/2025	0,29%	0,38	130,53	130,59	129,95	131,31	2M	438
27/08/2025	-0,25%	-0,32	130,15	130,47	129,99	130,73	2M	393
26/08/2025	0,69%	0,90	130,47	129,33	129,03	130,62	3M	1.632
25/08/2025	-1,03%	-1,35	129,57	130,91	129,57	130,91	4M	601
22/08/2025	0,68%	0,89	130,92	130,13	129,96	131,16	3M	464
21/08/2025	-0,36%	-0,47	130,03	130,82	129,50	130,82	3M	579
20/08/2025	-0,28%	-0,37	130,50	130,75	129,30	130,75	9M	800
19/08/2025	0,48%	0,62	130,87	130,20	130,07	131,38	8M	1.916
18/08/2025	0,96%	1,24	130,25	129,37	129,22	130,36	2M	718
15/08/2025	-0,44%	-0,57	129,01	129,58	128,80	129,58	2M	677
14/08/2025	-0,04%	-0,05	129,58	129,88	129,00	129,98	3M	516
13/08/2025	0,83%	1,07	129,63	129,02	128,76	129,63	2M	656
12/08/2025	0,19%	0,25	128,56	128,16	127,80	128,92	2M	848
11/08/2025	-0,32%	-0,41	128,31	129,02	128,15	129,64	2M	693
08/08/2025	1,19%	1,52	128,72	127,84	127,51	129,10	3M	575
07/08/2025	-0,56%	-0,71	127,20	128,87	127,20	129,11	5M	1.830
06/08/2025	-0,38%	-0,49	127,91	128,30	127,60	128,52	2M	756
05/08/2025	0,00%	0,00	128,40	129,69	128,00	129,69	3M	761
04/08/2025	0,37%	0,47	128,40	128,64	127,51	128,79	5M	2.882
01/08/2025	-1,98%	-2,59	127,93	130,85	126,99	130,85	3M	1.042
31/07/2025	0,15%	0,20	130,52	132,13	130,38	132,13	1M	717
30/07/2025	-0,37%	-0,48	130,32	131,27	130,02	132,31	2M	674
29/07/2025	-0,80%	-1,05	130,80	131,85	130,54	132,57	2M	1.018
28/07/2025	0,05%	0,07	131,85	132,50	131,48	132,75	3M	556
25/07/2025	1,12%	1,46	131,78	130,65	130,22	132,00	3M	2.126
24/07/2025	-0,28%	-0,36	130,32	131,32	130,25	131,32	4M	1.198
23/07/2025	0,30%	0,39	130,68	130,29	130,15	131,13	2M	841
22/07/2025	-	-	130,29	130,50	129,65	130,85	2M	1.273

Date,Open,High,Low,Close,Volume
30-Jan-26,137.50,138.90,136.51,138.16,7905763
29-Jan-26,137.50,137.84,136.14,137.27,6428262
28-Jan-26,137.53,138.36,137.31,137.62,12613410
27-Jan-26,139.24,139.24,136.92,137.47,7253331
26-Jan-26,138.89,139.42,138.18,139.25,6930412
23-Jan-26,138.86,138.89,137.93,138.71,6636456
22-Jan-26,138.73,139.83,137.97,138.44,10562374
21-Jan-26,137.50,139.07,137.20,138.15,5616763
20-Jan-26,140.00,140.00,138.00,138.10,7677353
19-Jan-26,140.66,141.90,140.57,140.57,1757996
16-Jan-26,140.97,141.37,140.42,140.42,5321144
15-Jan-26,141.34,141.59,140.20,140.62,4589103
14-Jan-26,140.28,141.51,139.46,140.88,3537211
13-Jan-26,141.20,141.30,140.00,140.48,3146832
12-Jan-26,140.00,141.10,139.20,141.10,4315305
09-Jan-26,139.85,140.40,139.16,140.23,2397520
08-Jan-26,139.25,139.99,139.00,139.85,3585567
07-Jan-26,140.22,140.46,139.36,139.83,3748060
06-Jan-26,140.29,141.36,139.01,140.08,5320384
05-Jan-26,140.23,140.47,139.48,140.08,5849677
02-Jan-26,139.69,139.98,138.16,139.35,4029925
30-Dec-25,142.70,142.70,140.23,140.23,4289894
29-Dec-25,143.36,144.00,142.35,142.70,2871974
26-Dec-25,142.91,148.49,141.69,142.54,5367641
23-Dec-25,143.41,143.41,141.28,141.49,2983640
22-Dec-25,140.77,142.98,140.50,142.70,4196558
19-Dec-25,139.98,140.91,138.49,140.48,16586966
18-Dec-25,139.40,140.27,138.20,139.22,3529786
17-Dec-25,139.13,139.82,137.96,137.96,3780088
16-Dec-25,137.90,138.50,137.11,137.75,3975475
15-Dec-25,138.38,138.38,136.88,137.60,3300544
12-Dec-25,138.30,138.30,136.72,137.30,2495676
11-Dec-25,138.82,139.55,137.50,138.67,3114855
10-Dec-25,137.56,140.12,137.22,139.70,2983736
09-Dec-25,138.82,139.15,137.42,137.56,3735103
08-Dec-25,138.75,139.00,136.99,137.87,5671341
05-Dec-25,135.05,139.30,134.95,138.75,5305041
04-Dec-25,134.48,134.94,134.00,134.90,3803957
03-Dec-25,134.79,134.79,133.66,134.48,8417253
02-Dec-25,135.29,135.29,134.12,134.55,2448288
01-Dec-25,134.80,135.47,134.25,135.00,5153002
28-Nov-25,135.45,135.45,134.18,135.11,3111191
27-Nov-25,134.88,135.48,134.18,135.34,2583318
26-Nov-25,134.68,135.02,134.18,134.18,3593956
25-Nov-25,133.28,134.50,132.66,134.50,3419615
24-Nov-25,132.30,133.46,132.25,133.28,2991308
21-Nov-25,130.15,132.77,130.12,132.25,2503307
19-Nov-25,130.89,131.67,130.64,131.25,2555702
18-Nov-25,131.29,131.89,130.11,130.88,4045406
17-Nov-25,132.84,132.99,131.21,131.90,2476600
14-Nov-25,131.82,132.91,131.21,132.68,3204658
13-Nov-25,134.33,134.60,132.36,132.70,2612986
12-Nov-25,134.20,134.98,133.91,134.63,2723368
11-Nov-25,134.09,134.14,133.08,133.89,3600482
10-Nov-25,133.48,134.44,133.28,134.16,3188309
07-Nov-25,133.14,133.18,131.52,132.92,2986195
06-Nov-25,134.20,134.42,133.06,133.20,2646660
05-Nov-25,134.95,135.34,133.99,134.63,5414213
04-Nov-25,135.00,135.47,134.45,134.70,3722177
03-Nov-25,135.95,137.29,134.77,135.69,3684810
31-Oct-25,136.29,137.38,135.19,135.97,16597888
30-Oct-25,136.67,136.67,135.62,135.78,1787971
29-Oct-25,136.95,137.09,135.68,136.13,1933748
28-Oct-25,137.10,137.69,136.23,136.65,2130052
27-Oct-25,136.25,136.75,136.00,136.75,1876544
24-Oct-25,135.09,136.42,134.94,135.99,2042007
23-Oct-25,134.00,135.14,134.00,134.94,1801017
22-Oct-25,134.65,134.87,133.77,134.37,1697729
21-Oct-25,134.99,135.18,134.40,134.54,2003871
20-Oct-25,134.51,134.78,134.02,134.48,2068235
17-Oct-25,134.63,134.81,133.45,134.21,1834128
16-Oct-25,135.70,135.70,134.20,134.63,2483436
15-Oct-25,135.45,135.85,134.43,135.00,4669825
14-Oct-25,134.72,135.48,134.00,135.05,2256896
13-Oct-25,134.00,134.98,133.80,134.72,2749441
10-Oct-25,134.50,136.64,133.60,133.77,4674318
09-Oct-25,133.80,134.23,133.42,133.87,2575330
08-Oct-25,133.20,134.19,132.82,134.05,2516019
07-Oct-25,133.53,133.93,132.90,133.48,2296999
06-Oct-25,133.50,133.70,132.96,133.32,2297989
03-Oct-25,133.36,134.30,133.09,133.48,5382991
02-Oct-25,133.00,133.38,132.56,132.70,2839808
01-Oct-25,131.45,132.88,131.17,132.75,2288198
30-Sep-25,131.43,132.10,130.80,131.93,2107769
29-Sep-25,131.90,132.27,130.86,131.43,3094366
26-Sep-25,131.30,131.42,130.57,131.34,1984887
25-Sep-25,130.64,131.24,129.98,131.07,3061619
24-Sep-25,131.25,131.47,130.63,130.68,3013987
23-Sep-25,132.60,132.60,130.25,130.57,3451719
22-Sep-25,131.75,132.57,131.42,132.47,3418672
19-Sep-25,132.00,132.00,130.88,131.17,6555848
18-Sep-25,130.85,131.71,130.44,131.43,2633113
17-Sep-25,130.81,130.85,129.80,129.85,3157213
16-Sep-25,131.02,131.02,130.21,130.46,2672315
15-Sep-25,131.23,131.61,130.57,131.02,3838531
12-Sep-25,132.58,132.66,130.98,131.23,2704145
11-Sep-25,131.91,132.58,131.42,132.43,2549549
10-Sep-25,132.14,132.34,131.01,131.57,2875682
09-Sep-25,131.58,132.05,131.01,131.93,2787225
08-Sep-25,130.97,131.60,130.61,131.17,2923743
05-Sep-25,130.60,131.14,129.64,130.59,3751741
04-Sep-25,130.52,131.25,130.28,131.25,1578757
03-Sep-25,130.57,130.59,129.51,130.47,2133009
02-Sep-25,130.07,130.75,129.00,130.37,4084398
01-Sep-25,130.00,131.58,129.04,130.34,3932856
29-Aug-25,130.53,131.34,129.69,130.00,2333573
28-Aug-25,130.59,131.31,129.95,130.53,2268308
27-Aug-25,130.47,130.73,129.99,130.15,1807280
26-Aug-25,129.33,130.62,129.03,130.47,3177846
25-Aug-25,130.91,130.91,129.57,129.57,4229450
22-Aug-25,130.13,131.16,129.96,130.92,2551989
21-Aug-25,130.82,130.82,129.50,130.03,3322285
20-Aug-25,130.75,130.75,129.30,130.50,8615345
19-Aug-25,130.20,131.38,130.07,130.87,8428934
18-Aug-25,129.37,130.36,129.22,130.25,2170929
15-Aug-25,129.58,129.58,128.80,129.01,2381223
14-Aug-25,129.88,129.98,129.00,129.58,2880680
13-Aug-25,129.02,129.63,128.76,129.63,2026297
12-Aug-25,128.16,128.92,127.80,128.56,2324637
11-Aug-25,129.02,129.64,128.15,128.31,2126706
08-Aug-25,127.84,129.10,127.51,128.72,2902998
07-Aug-25,128.87,129.11,127.20,127.20,5166788
06-Aug-25,128.30,128.52,127.60,127.91,1593485
05-Aug-25,129.69,129.69,128.00,128.40,2713639
04-Aug-25,128.64,128.79,127.51,128.40,4860149
01-Aug-25,130.85,130.85,126.99,127.93,3372320
31-Jul-25,132.13,132.13,130.38,130.52,1351660
30-Jul-25,131.27,132.31,130.02,130.32,2068829
29-Jul-25,131.85,132.57,130.54,130.80,1672106
28-Jul-25,132.50,132.75,131.48,131.85,2582548
25-Jul-25,130.65,132.00,130.22,131.78,3094287
24-Jul-25,131.32,131.32,130.25,130.32,4426554
23-Jul-25,130.29,131.13,130.15,130.68,1759296
22-Jul-25,130.50,130.85,129.65,130.29,1705572

*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: WRLD11