InvestB3
← InícioComparar

WTSP11

FII WTC SP

R$ 64,47
-10,42% no dia

No mês

-9,20%

No ano

+23,98%

12 meses

+16,58%

Desde 10/2023

+79,08%

Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (162)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 63,00R$ 60,00R$ 64,97R$ 64,47-10,42%318
03/09/2026R$ 71,97R$ 71,97R$ 71,97R$ 71,97+5,84%1
02/09/2026R$ 67,00R$ 63,65R$ 68,00R$ 68,00-5,56%53
01/09/2026R$ 72,00R$ 72,00R$ 72,00R$ 72,00+1,41%1
31/08/2026R$ 71,50R$ 70,00R$ 71,50R$ 71,00+2,90%1.115
28/08/2026R$ 69,00R$ 69,00R$ 71,00R$ 69,00-2,82%1.139
27/08/2026R$ 70,00R$ 70,00R$ 71,00R$ 71,00+7,58%100
26/08/2026R$ 64,88R$ 64,88R$ 71,00R$ 66,00+10,00%107
24/08/2026R$ 60,00R$ 60,00R$ 60,00R$ 60,000,00%2
21/08/2026R$ 59,51R$ 58,60R$ 60,00R$ 60,00+0,79%630
20/08/2026R$ 64,00R$ 59,00R$ 64,00R$ 59,53-6,25%204
19/08/2026R$ 63,50R$ 63,50R$ 63,50R$ 63,500,00%1
18/08/2026R$ 65,00R$ 63,50R$ 65,00R$ 63,50-2,29%2
17/08/2026R$ 64,98R$ 64,98R$ 64,99R$ 64,99-0,02%2
14/08/2026R$ 65,00R$ 65,00R$ 65,00R$ 65,00+18,14%700
10/08/2026R$ 55,02R$ 55,02R$ 55,02R$ 55,02-0,02%2
06/08/2026R$ 55,03R$ 55,03R$ 55,03R$ 55,03-1,49%2
05/08/2026R$ 55,86R$ 55,86R$ 55,86R$ 55,86-2,00%1
03/08/2026R$ 57,50R$ 57,00R$ 57,50R$ 57,00-5,00%211
31/07/2026R$ 60,02R$ 60,00R$ 60,02R$ 60,00-3,23%945
28/07/2026R$ 60,00R$ 60,00R$ 62,00R$ 62,00+3,33%151
27/07/2026R$ 60,00R$ 60,00R$ 60,00R$ 60,000,00%22
24/07/2026R$ 65,00R$ 60,00R$ 65,00R$ 60,00-7,69%8
23/07/2026R$ 65,00R$ 65,00R$ 65,00R$ 65,00+10,26%11
21/07/2026R$ 58,95R$ 58,95R$ 58,95R$ 58,95+17,62%1
20/07/2026R$ 67,00R$ 50,12R$ 67,00R$ 50,12-25,19%12
16/07/2026R$ 67,00R$ 67,00R$ 67,00R$ 67,000,00%4
14/07/2026R$ 67,00R$ 67,00R$ 67,00R$ 67,000,00%1
10/07/2026R$ 67,00R$ 67,00R$ 67,00R$ 67,000,00%1
07/07/2026R$ 67,00R$ 67,00R$ 67,00R$ 67,000,00%2
03/07/2026R$ 64,99R$ 64,99R$ 67,00R$ 67,00+0,75%167
02/07/2026R$ 66,50R$ 66,50R$ 66,50R$ 66,500,00%2
01/07/2026R$ 66,50R$ 66,50R$ 66,50R$ 66,500,00%25
30/06/2026R$ 66,50R$ 66,50R$ 66,50R$ 66,50-1,44%10
29/06/2026R$ 67,47R$ 67,47R$ 67,47R$ 67,47-0,03%5
26/06/2026R$ 67,49R$ 67,49R$ 67,49R$ 67,49-0,41%1
25/06/2026R$ 67,77R$ 67,77R$ 67,77R$ 67,77+4,28%1
24/06/2026R$ 64,99R$ 64,99R$ 64,99R$ 64,99+7,42%1
22/06/2026R$ 61,00R$ 60,02R$ 61,00R$ 60,50-0,82%16
19/06/2026R$ 61,00R$ 61,00R$ 61,00R$ 61,00-8,96%48
16/06/2026R$ 60,01R$ 60,00R$ 67,00R$ 67,000,00%83
15/06/2026R$ 67,00R$ 67,00R$ 67,00R$ 67,00-0,74%11
11/06/2026R$ 65,00R$ 65,00R$ 67,50R$ 67,50+3,85%6
09/06/2026R$ 69,34R$ 63,00R$ 69,34R$ 65,00-6,27%5
08/06/2026R$ 63,50R$ 63,00R$ 69,35R$ 69,35+7,02%12
05/06/2026R$ 63,00R$ 60,00R$ 64,80R$ 64,80-0,31%114
01/06/2026R$ 63,70R$ 63,70R$ 65,00R$ 65,000,00%799
29/05/2026R$ 65,00R$ 65,00R$ 65,00R$ 65,00-4,23%500
27/05/2026R$ 67,87R$ 67,87R$ 67,87R$ 67,870,00%6
26/05/2026R$ 60,00R$ 60,00R$ 67,87R$ 67,87+5,08%1.010
22/05/2026R$ 64,59R$ 64,59R$ 64,59R$ 64,59-0,63%1
12/05/2026R$ 65,00R$ 65,00R$ 65,00R$ 65,00-4,27%300
11/05/2026R$ 67,90R$ 67,90R$ 67,90R$ 67,90+4,46%2
05/05/2026R$ 68,00R$ 65,00R$ 68,00R$ 65,00-4,41%203
04/05/2026R$ 68,00R$ 68,00R$ 68,00R$ 68,000,00%2
30/04/2026R$ 65,00R$ 65,00R$ 68,00R$ 68,00+4,62%11
29/04/2026R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%100
24/04/2026R$ 65,00R$ 65,00R$ 65,00R$ 65,00-7,01%52
15/04/2026R$ 69,80R$ 69,80R$ 69,90R$ 69,90+0,14%236
14/04/2026R$ 69,80R$ 69,80R$ 69,80R$ 69,80+7,38%11
13/04/2026R$ 65,00R$ 65,00R$ 65,00R$ 65,00-7,01%545
10/04/2026R$ 69,90R$ 69,90R$ 69,90R$ 69,900,00%1
09/04/2026R$ 69,69R$ 69,69R$ 69,90R$ 69,90+1,30%6
08/04/2026R$ 69,00R$ 69,00R$ 69,00R$ 69,00+7,81%6
01/04/2026R$ 64,00R$ 64,00R$ 64,00R$ 64,000,00%41
27/03/2026R$ 64,00R$ 64,00R$ 64,00R$ 64,000,00%1
26/03/2026R$ 64,00R$ 64,00R$ 64,00R$ 64,000,00%500
25/03/2026R$ 64,00R$ 64,00R$ 64,00R$ 64,000,00%910
23/03/2026R$ 64,00R$ 64,00R$ 64,00R$ 64,000,00%2
20/03/2026R$ 65,05R$ 64,00R$ 65,05R$ 64,00+6,67%2
19/03/2026R$ 60,00R$ 60,00R$ 60,00R$ 60,00+12,25%19
18/03/2026R$ 53,45R$ 53,45R$ 53,45R$ 53,45-6,31%1
17/03/2026R$ 57,05R$ 57,05R$ 57,05R$ 57,050,00%2
16/03/2026R$ 57,05R$ 57,05R$ 57,05R$ 57,05+0,09%27
12/03/2026R$ 55,01R$ 55,01R$ 57,00R$ 57,00-12,31%12
11/03/2026R$ 65,00R$ 65,00R$ 65,00R$ 65,000,00%1
09/03/2026R$ 65,00R$ 65,00R$ 65,00R$ 65,00+8,35%18
06/03/2026R$ 59,99R$ 59,99R$ 59,99R$ 59,99+9,03%1
02/03/2026R$ 55,02R$ 55,02R$ 55,02R$ 55,02-8,30%2
26/02/2026R$ 60,00R$ 60,00R$ 60,00R$ 60,00+17,62%19
23/02/2026R$ 59,00R$ 51,01R$ 59,00R$ 51,01-13,54%533
20/02/2026R$ 59,00R$ 59,00R$ 59,00R$ 59,00+18,00%1
19/02/2026R$ 60,01R$ 50,00R$ 60,01R$ 50,00-19,35%10
13/02/2026R$ 61,99R$ 61,99R$ 62,00R$ 62,000,00%960
12/02/2026R$ 61,00R$ 60,00R$ 62,00R$ 62,00+3,33%1.381
10/02/2026R$ 60,00R$ 60,00R$ 60,00R$ 60,000,00%2
06/02/2026R$ 60,00R$ 60,00R$ 60,00R$ 60,000,00%1
05/02/2026R$ 60,00R$ 60,00R$ 60,00R$ 60,000,00%76
04/02/2026R$ 60,00R$ 60,00R$ 60,00R$ 60,000,00%16
03/02/2026R$ 60,00R$ 60,00R$ 65,00R$ 60,00+9,07%150
31/01/2026R$ 55,01R$ 55,01R$ 55,01R$ 55,01+1,87%2
26/01/2026R$ 60,59R$ 54,00R$ 63,00R$ 54,00-10,88%36
23/01/2026R$ 60,59R$ 60,59R$ 60,59R$ 60,590,00%40
20/01/2026R$ 60,59R$ 60,59R$ 60,59R$ 60,59+1,00%8
19/01/2026R$ 52,01R$ 52,00R$ 59,99R$ 59,99+23,92%105
16/01/2026R$ 60,00R$ 48,41R$ 60,00R$ 48,41-6,92%1.521
14/01/2026R$ 60,00R$ 50,35R$ 60,00R$ 52,01-13,32%3.628
13/01/2026R$ 57,00R$ 52,50R$ 60,00R$ 60,00+15,38%3.030
12/01/2026R$ 52,01R$ 52,00R$ 57,00R$ 52,000,00%1.375
09/01/2026R$ 52,00R$ 52,00R$ 52,00R$ 52,00+0,04%336
08/01/2026R$ 49,00R$ 48,01R$ 52,00R$ 51,98-0,04%1.377
07/01/2026R$ 52,00R$ 52,00R$ 52,00R$ 52,000,00%6
06/01/2026R$ 52,00R$ 52,00R$ 52,00R$ 52,000,00%52
05/01/2026R$ 51,80R$ 51,80R$ 52,00R$ 52,000,00%96
03/01/2026R$ 52,00R$ 52,00R$ 52,00R$ 52,000,00%2
29/12/2025R$ 52,00R$ 52,00R$ 52,00R$ 52,000,00%20
26/12/2025R$ 50,00R$ 50,00R$ 52,00R$ 52,00+4,00%12
19/12/2025R$ 50,00R$ 50,00R$ 50,00R$ 50,000,00%2
18/12/2025R$ 50,00R$ 50,00R$ 50,00R$ 50,000,00%1
16/12/2025R$ 50,00R$ 50,00R$ 52,00R$ 50,000,00%122
15/12/2025R$ 50,00R$ 50,00R$ 50,00R$ 50,00+2,99%7
12/12/2025R$ 50,00R$ 48,55R$ 50,00R$ 48,55-2,94%101
11/12/2025R$ 50,02R$ 50,00R$ 50,02R$ 50,02-3,81%768
10/12/2025R$ 50,02R$ 50,02R$ 52,00R$ 52,00+4,00%5
08/12/2025R$ 50,43R$ 50,00R$ 50,43R$ 50,00-0,85%4
04/12/2025R$ 50,43R$ 50,43R$ 50,43R$ 50,43+0,86%18
03/12/2025R$ 50,39R$ 50,00R$ 50,39R$ 50,00-0,54%2.182
02/12/2025R$ 50,27R$ 50,27R$ 50,27R$ 50,27+0,54%9
01/12/2025R$ 52,00R$ 50,00R$ 52,00R$ 50,00-3,85%1.403
29/11/2025R$ 52,00R$ 52,00R$ 52,00R$ 52,000,00%4
27/11/2025R$ 52,00R$ 52,00R$ 52,00R$ 52,000,00%22
26/11/2025R$ 52,00R$ 52,00R$ 52,00R$ 52,00+4,00%3
24/11/2025R$ 50,05R$ 50,00R$ 50,05R$ 50,00-0,10%2.000
21/11/2025R$ 50,05R$ 50,05R$ 50,05R$ 50,050,00%13
19/11/2025R$ 50,05R$ 50,05R$ 50,05R$ 50,05+0,10%4
14/11/2025R$ 50,00R$ 44,51R$ 50,00R$ 50,000,00%359
13/11/2025R$ 50,00R$ 50,00R$ 50,00R$ 50,000,00%2.020
12/11/2025R$ 50,00R$ 49,99R$ 50,00R$ 50,000,00%39
11/11/2025R$ 50,00R$ 50,00R$ 50,00R$ 50,00+1,01%707
10/11/2025R$ 48,99R$ 48,99R$ 49,90R$ 49,50+11,24%151
07/11/2025R$ 50,00R$ 44,50R$ 50,00R$ 44,50-0,22%1.194
06/11/2025R$ 44,70R$ 41,30R$ 45,50R$ 44,60-0,89%107
05/11/2025R$ 45,80R$ 42,00R$ 45,80R$ 45,00+2,25%72
04/11/2025R$ 47,00R$ 44,01R$ 47,00R$ 44,01-2,18%7
03/11/2025R$ 50,00R$ 44,99R$ 50,00R$ 44,99-9,11%476
31/10/2025R$ 50,00R$ 49,50R$ 50,00R$ 49,50-1,00%28
30/10/2025R$ 50,00R$ 50,00R$ 50,00R$ 50,000,00%1.009
29/10/2025R$ 50,00R$ 50,00R$ 50,00R$ 50,00-16,65%60
28/10/2025R$ 59,99R$ 59,99R$ 59,99R$ 59,99-0,02%3
27/10/2025R$ 50,00R$ 50,00R$ 60,00R$ 60,00+20,00%1.346
24/10/2025R$ 50,00R$ 50,00R$ 50,00R$ 50,000,00%9
23/10/2025R$ 50,00R$ 50,00R$ 50,00R$ 50,00+0,32%14
22/10/2025R$ 50,00R$ 49,84R$ 50,00R$ 49,84-0,32%17
21/10/2025R$ 50,00R$ 49,90R$ 50,00R$ 50,000,00%137
20/10/2025R$ 50,00R$ 50,00R$ 50,00R$ 50,00+0,02%28
17/10/2025R$ 50,62R$ 49,99R$ 50,62R$ 49,99-1,24%237
16/10/2025R$ 50,62R$ 50,62R$ 50,62R$ 50,620,00%10
15/10/2025R$ 51,12R$ 50,62R$ 51,12R$ 50,62+0,02%5
14/10/2025R$ 58,62R$ 50,61R$ 60,00R$ 50,61-13,66%203
13/10/2025R$ 58,62R$ 53,29R$ 58,62R$ 58,62-0,14%14
09/10/2025R$ 57,01R$ 57,01R$ 58,70R$ 58,70-0,09%3
07/10/2025R$ 58,75R$ 58,75R$ 58,75R$ 58,750,00%11
06/10/2025R$ 58,75R$ 58,75R$ 58,75R$ 58,75-0,42%3
02/10/2025R$ 50,11R$ 47,62R$ 59,00R$ 59,00+17,74%37
01/10/2025R$ 55,00R$ 50,09R$ 55,00R$ 50,11-16,48%838
30/09/2025R$ 60,00R$ 60,00R$ 60,00R$ 60,000,00%4
29/09/2025R$ 60,00R$ 60,00R$ 60,00R$ 60,00-1,94%2
23/09/2025R$ 61,19R$ 61,19R$ 61,19R$ 61,190,00%2
20/09/2025R$ 61,40R$ 61,19R$ 61,40R$ 61,19-0,42%9
15/09/2025R$ 61,45R$ 61,45R$ 61,45R$ 61,45-5,43%3
11/09/2025R$ 64,98R$ 64,98R$ 64,98R$ 64,980,00%1
08/09/2025R$ 58,00R$ 58,00R$ 64,99R$ 64,98+17,50%18

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

Proventos

Últimos 12 meses: R$ 5,43 / cota · yield 8,42%
TipoValor / cotaData-comPagamento
DividendoR$ 0,5014/08/202621/08/2026
DividendoR$ 0,7714/07/202621/07/2026
DividendoR$ 0,6015/06/202622/06/2026
DividendoR$ 0,4115/05/202622/05/2026
DividendoR$ 0,2215/04/202623/04/2026
DividendoR$ 0,2213/03/202620/03/2026
DividendoR$ 0,1913/02/202624/02/2026
DividendoR$ 0,9715/01/202622/01/2026
DividendoR$ 0,5512/12/202519/12/2025
DividendoR$ 0,4214/11/202524/11/2025
DividendoR$ 0,2814/10/202521/10/2025
DividendoR$ 0,3012/09/202519/09/2025
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.