InvestB3
← InícioComparar

IVWO11

INVESTOEMERG

R$ 21,93
+1,20% no dia

No mês

+0,46%

No ano

—

12 meses

—

Desde 04/2026

+8,30%

Histórico diário a partir de 14/04/2026, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (101)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 21,63R$ 21,63R$ 21,96R$ 21,93+1,20%5.650
03/09/2026R$ 21,61R$ 21,47R$ 21,68R$ 21,67+0,28%1.524
02/09/2026R$ 21,82R$ 21,59R$ 22,18R$ 21,61-0,74%4.202
01/09/2026R$ 21,73R$ 21,73R$ 21,93R$ 21,77-0,27%2.451
31/08/2026R$ 22,10R$ 21,81R$ 22,10R$ 21,83-0,77%1.616
28/08/2026R$ 21,85R$ 21,85R$ 22,17R$ 22,00+0,27%3.156
27/08/2026R$ 21,75R$ 21,12R$ 22,01R$ 21,94+0,87%6.285
26/08/2026R$ 21,66R$ 21,66R$ 22,30R$ 21,75+0,23%4.235
25/08/2026R$ 21,53R$ 21,53R$ 21,75R$ 21,70+0,88%894
24/08/2026R$ 21,64R$ 21,45R$ 21,64R$ 21,51-0,60%1.966
21/08/2026R$ 22,04R$ 21,64R$ 22,04R$ 21,64-0,32%2.515
20/08/2026R$ 21,73R$ 21,61R$ 21,77R$ 21,71+0,37%3.422
19/08/2026R$ 21,91R$ 21,59R$ 21,91R$ 21,63-0,28%1.833
18/08/2026R$ 21,74R$ 21,50R$ 21,86R$ 21,69-0,91%4.174
17/08/2026R$ 22,06R$ 21,79R$ 22,31R$ 21,89+0,23%2.800
14/08/2026R$ 21,95R$ 21,82R$ 21,99R$ 21,84+0,14%9.599
13/08/2026R$ 21,85R$ 21,79R$ 21,98R$ 21,81+0,37%437
12/08/2026R$ 21,63R$ 21,31R$ 21,85R$ 21,73+0,46%11.867
11/08/2026R$ 21,27R$ 21,27R$ 21,70R$ 21,63+0,84%1.153
10/08/2026R$ 21,60R$ 21,38R$ 21,60R$ 21,45+0,23%1.437
07/08/2026R$ 21,34R$ 21,34R$ 21,64R$ 21,40+0,28%5.623
06/08/2026R$ 21,55R$ 21,18R$ 21,55R$ 21,34-0,42%4.539
05/08/2026R$ 21,63R$ 21,00R$ 21,63R$ 21,43-0,09%147.156
04/08/2026R$ 20,85R$ 20,85R$ 21,53R$ 21,45+2,48%3.282
03/08/2026R$ 20,94R$ 20,71R$ 20,98R$ 20,93+0,87%2.614
31/07/2026R$ 20,91R$ 20,72R$ 20,98R$ 20,75+1,12%2.992
30/07/2026R$ 20,10R$ 20,10R$ 20,60R$ 20,52+1,18%4.841
29/07/2026R$ 20,52R$ 20,28R$ 20,65R$ 20,28-1,55%4.173
28/07/2026R$ 20,82R$ 20,48R$ 20,82R$ 20,60-0,72%2.557
27/07/2026R$ 20,52R$ 20,52R$ 21,04R$ 20,75+1,37%2.167
24/07/2026R$ 20,59R$ 20,41R$ 20,79R$ 20,47-0,58%4.306
23/07/2026R$ 20,84R$ 20,52R$ 20,84R$ 20,59-0,63%4.266
22/07/2026R$ 20,67R$ 20,66R$ 20,90R$ 20,72+0,53%2.268
21/07/2026R$ 20,58R$ 20,58R$ 20,90R$ 20,61+0,15%1.679
20/07/2026R$ 20,83R$ 20,57R$ 20,88R$ 20,58-0,19%4.969
17/07/2026R$ 20,81R$ 20,53R$ 20,81R$ 20,62-1,53%7.953
16/07/2026R$ 21,22R$ 20,80R$ 21,22R$ 20,94-0,66%1.192
15/07/2026R$ 21,19R$ 20,98R$ 21,30R$ 21,08+0,57%5.940
14/07/2026R$ 21,30R$ 20,88R$ 21,32R$ 20,96-0,57%2.758
13/07/2026R$ 21,39R$ 21,04R$ 21,39R$ 21,08-1,50%5.402
10/07/2026R$ 21,47R$ 21,30R$ 21,64R$ 21,40+0,28%1.421
09/07/2026R$ 21,24R$ 21,24R$ 21,41R$ 21,34+0,28%831
08/07/2026R$ 21,28R$ 21,14R$ 21,43R$ 21,28+0,28%2.589
07/07/2026R$ 21,70R$ 21,15R$ 21,70R$ 21,22-1,53%2.563
06/07/2026R$ 21,62R$ 21,43R$ 21,72R$ 21,55+0,56%2.890
03/07/2026R$ 21,16R$ 20,97R$ 21,97R$ 21,43-0,23%5.610
02/07/2026R$ 21,74R$ 21,40R$ 21,75R$ 21,48-0,56%2.558
01/07/2026R$ 21,71R$ 21,53R$ 21,72R$ 21,60+0,23%2.491
30/06/2026R$ 21,60R$ 21,44R$ 21,63R$ 21,55+0,80%2.772
29/06/2026R$ 21,15R$ 21,15R$ 21,46R$ 21,38+1,09%11.602
26/06/2026R$ 21,19R$ 20,99R$ 21,30R$ 21,15-0,70%5.541
25/06/2026R$ 21,40R$ 21,24R$ 21,84R$ 21,30-0,65%1.941
24/06/2026R$ 21,85R$ 21,32R$ 21,85R$ 21,44-0,51%1.444
23/06/2026R$ 21,98R$ 21,50R$ 21,98R$ 21,55-2,00%2.850
22/06/2026R$ 22,00R$ 21,21R$ 22,16R$ 21,99-0,05%124.337
19/06/2026R$ 21,97R$ 21,97R$ 22,59R$ 22,00+0,14%2.665
18/06/2026R$ 21,36R$ 21,36R$ 22,04R$ 21,97+2,86%6.385
17/06/2026R$ 21,55R$ 21,35R$ 21,55R$ 21,36-0,09%2.546
16/06/2026R$ 21,78R$ 21,37R$ 21,88R$ 21,38-0,83%3.421
15/06/2026R$ 21,61R$ 21,37R$ 21,78R$ 21,56+2,37%6.322
12/06/2026R$ 21,08R$ 20,96R$ 21,31R$ 21,06-0,09%4.145
11/06/2026R$ 20,91R$ 20,78R$ 21,23R$ 21,08+0,81%3.548
10/06/2026R$ 21,15R$ 20,80R$ 21,51R$ 20,91-1,13%25.008
09/06/2026R$ 21,40R$ 20,81R$ 21,63R$ 21,15+0,24%1.876
08/06/2026R$ 20,92R$ 20,91R$ 21,25R$ 21,10+0,86%3.768
05/06/2026R$ 21,29R$ 20,79R$ 21,64R$ 20,92-2,11%12.941
03/06/2026R$ 21,23R$ 21,15R$ 21,63R$ 21,37-0,14%85.150
02/06/2026R$ 21,45R$ 21,34R$ 21,65R$ 21,40+0,94%2.891
01/06/2026R$ 21,29R$ 21,10R$ 21,64R$ 21,20+0,62%8.546
29/05/2026R$ 21,38R$ 21,07R$ 21,67R$ 21,07-0,05%3.205
28/05/2026R$ 21,30R$ 21,04R$ 21,44R$ 21,08-1,17%8.078
27/05/2026R$ 21,48R$ 21,14R$ 22,00R$ 21,33+0,76%2.214
26/05/2026R$ 21,04R$ 21,01R$ 21,17R$ 21,17+2,02%2.167
25/05/2026R$ 20,94R$ 20,75R$ 21,65R$ 20,75+0,19%991
22/05/2026R$ 20,43R$ 20,43R$ 20,83R$ 20,71+0,98%2.456
21/05/2026R$ 20,22R$ 20,22R$ 20,97R$ 20,51-0,05%5.551
20/05/2026R$ 20,40R$ 20,40R$ 20,56R$ 20,52+0,69%4.346
19/05/2026R$ 20,46R$ 20,27R$ 20,50R$ 20,38-0,29%5.545
18/05/2026R$ 20,76R$ 20,35R$ 20,95R$ 20,44-1,11%4.383
15/05/2026R$ 20,84R$ 20,61R$ 20,85R$ 20,67-1,05%1.493
14/05/2026R$ 20,98R$ 19,96R$ 20,98R$ 20,89-0,52%9.063
13/05/2026R$ 20,53R$ 20,15R$ 21,00R$ 21,00+3,35%32.271
12/05/2026R$ 20,66R$ 20,19R$ 20,66R$ 20,32-1,65%4.043
11/05/2026R$ 20,93R$ 20,63R$ 20,93R$ 20,66-0,29%1.498
08/05/2026R$ 20,87R$ 20,67R$ 20,87R$ 20,72+0,19%7.154
07/05/2026R$ 21,12R$ 20,68R$ 21,30R$ 20,68-1,01%4.223
06/05/2026R$ 20,61R$ 20,61R$ 20,90R$ 20,89+2,50%252.429
05/05/2026R$ 20,58R$ 20,38R$ 20,58R$ 20,38-0,10%4.576
04/05/2026R$ 20,58R$ 20,35R$ 20,78R$ 20,40-0,24%4.591
30/04/2026R$ 20,30R$ 20,30R$ 20,46R$ 20,45+0,74%14.935
29/04/2026R$ 20,50R$ 20,26R$ 20,50R$ 20,30+0,05%2.568
28/04/2026R$ 20,66R$ 20,24R$ 20,68R$ 20,29-0,78%4.947
27/04/2026R$ 20,70R$ 20,39R$ 20,70R$ 20,45-0,68%3.515
24/04/2026R$ 20,41R$ 20,41R$ 20,68R$ 20,59+1,68%2.982
23/04/2026R$ 20,61R$ 20,05R$ 20,61R$ 20,25-0,93%143.319
22/04/2026R$ 20,52R$ 20,32R$ 20,52R$ 20,44-0,29%625
20/04/2026R$ 20,83R$ 20,46R$ 20,88R$ 20,50-0,53%3.329
17/04/2026R$ 20,55R$ 20,54R$ 20,72R$ 20,61+1,43%2.471
16/04/2026R$ 20,39R$ 20,28R$ 20,48R$ 20,32+0,20%9.529
15/04/2026R$ 20,30R$ 20,21R$ 20,33R$ 20,28+0,15%3.702
14/04/2026R$ 20,11R$ 20,11R$ 20,27R$ 20,25—551

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.