Cotações Históricas DWCCHS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 12.539,73 | -69,83 | -0,55% | 12.602,12 | 12.603,19 | 12.515,04 | 0 |
26 Jun 2024 | 12.609,56 | 85,43 | 0,68% | 12.504,69 | 12.619,45 | 12.483,21 | 0 |
25 Jun 2024 | 12.524,13 | -186,68 | -1,47% | 12.657,25 | 12.657,86 | 12.487,10 | 0 |
24 Jun 2024 | 12.710,81 | 98,67 | 0,78% | 12.648,78 | 12.774,81 | 12.645,14 | 0 |
21 Jun 2024 | 12.612,14 | 24,45 | 0,19% | 12.583,26 | 12.613,45 | 12.488,96 | 0 |
20 Jun 2024 | 12.587,69 | -53,54 | -0,42% | 12.619,44 | 12.683,75 | 12.583,49 | 0 |
18 Jun 2024 | 12.641,23 | -0,89 | -0,01% | 12.636,88 | 12.712,20 | 12.596,29 | 0 |
17 Jun 2024 | 12.642,12 | 88,12 | 0,70% | 12.520,66 | 12.644,05 | 12.469,83 | 0 |
14 Jun 2024 | 12.554,00 | -179,34 | -1,41% | 12.635,94 | 12.668,71 | 12.482,39 | 0 |
13 Jun 2024 | 12.733,34 | -130,57 | -1,02% | 12.826,63 | 12.836,43 | 12.663,22 | 0 |
12 Jun 2024 | 12.863,91 | 79,14 | 0,62% | 12.969,30 | 13.045,23 | 12.824,96 | 0 |
11 Jun 2024 | 12.784,77 | 12,60 | 0,10% | 12.733,49 | 12.793,36 | 12.637,39 | 0 |
10 Jun 2024 | 12.772,17 | -57,23 | -0,45% | 12.768,49 | 12.785,97 | 12.698,10 | 0 |
07 Jun 2024 | 12.829,40 | -144,82 | -1,12% | 12.886,04 | 12.938,74 | 12.803,82 | 0 |
06 Jun 2024 | 12.974,22 | 14,51 | 0,11% | 12.943,92 | 12.979,97 | 12.895,28 | 0 |
05 Jun 2024 | 12.959,71 | 116,98 | 0,91% | 12.852,10 | 12.962,70 | 12.782,30 | 0 |
04 Jun 2024 | 12.842,73 | -113,45 | -0,88% | 12.894,33 | 12.910,71 | 12.809,08 | 0 |
03 Jun 2024 | 12.956,18 | -113,84 | -0,87% | 13.086,89 | 13.090,75 | 12.868,66 | 0 |
31 Mai 2024 | 13.070,02 | 147,83 | 1,14% | 12.925,93 | 13.076,46 | 12.864,63 | 0 |
30 Mai 2024 | 12.922,19 | 157,27 | 1,23% | 12.778,05 | 12.925,73 | 12.778,05 | 0 |
29 Mai 2024 | 12.764,92 | -238,24 | -1,83% | 12.876,45 | 12.882,39 | 12.759,38 | 0 |
28 Mai 2024 | 13.003,16 | -85,77 | -0,66% | 13.101,50 | 13.127,33 | 12.978,43 | 0 |
24 Mai 2024 | 13.088,93 | 127,11 | 0,98% | 13.006,01 | 13.090,77 | 12.997,62 | 0 |
23 Mai 2024 | 12.961,82 | -180,46 | -1,37% | 13.165,59 | 13.188,95 | 12.914,63 | 0 |
22 Mai 2024 | 13.142,28 | -44,91 | -0,34% | 13.110,45 | 13.200,68 | 13.087,46 | 0 |
21 Mai 2024 | 13.187,19 | -50,29 | -0,38% | 13.227,06 | 13.245,25 | 13.163,28 | 0 |
20 Mai 2024 | 13.237,48 | 5,05 | 0,04% | 13.227,92 | 13.277,22 | 13.204,65 | 0 |
17 Mai 2024 | 13.232,43 | 95,51 | 0,73% | 13.174,04 | 13.233,47 | 13.165,46 | 0 |
16 Mai 2024 | 13.136,92 | -13,16 | -0,10% | 13.162,73 | 13.165,03 | 13.102,12 | 0 |
15 Mai 2024 | 13.150,08 | -63,21 | -0,48% | 13.265,91 | 13.292,67 | 13.117,63 | 0 |
14 Mai 2024 | 13.213,29 | 35,90 | 0,27% | 13.220,58 | 13.287,12 | 13.193,39 | 0 |
13 Mai 2024 | 13.177,39 | -0,23 | 0,00% | 13.214,66 | 13.299,26 | 13.174,90 | 0 |
10 Mai 2024 | 13.177,62 | -48,80 | -0,37% | 13.249,09 | 13.267,43 | 13.166,47 | 0 |
09 Mai 2024 | 13.226,42 | 100,75 | 0,77% | 13.128,85 | 13.243,04 | 13.128,85 | 0 |
08 Mai 2024 | 13.125,67 | -57,36 | -0,44% | 13.147,16 | 13.165,97 | 13.107,42 | 0 |
07 Mai 2024 | 13.183,03 | 241,84 | 1,87% | 13.008,97 | 13.211,58 | 13.008,97 | 0 |
06 Mai 2024 | 12.941,19 | 100,71 | 0,78% | 12.905,94 | 12.954,92 | 12.880,72 | 0 |
03 Mai 2024 | 12.840,48 | 74,86 | 0,59% | 12.853,69 | 12.937,82 | 12.801,64 | 0 |
02 Mai 2024 | 12.765,62 | 202,75 | 1,61% | 12.602,98 | 12.813,12 | 12.599,21 | 0 |
01 Mai 2024 | 12.562,87 | 87,79 | 0,70% | 12.597,26 | 12.752,43 | 12.506,98 | 0 |
30 Abr 2024 | 12.475,08 | -159,36 | -1,26% | 12.636,93 | 12.651,04 | 12.473,22 | 0 |
29 Abr 2024 | 12.634,44 | 185,69 | 1,49% | 12.542,95 | 12.645,04 | 12.526,11 | 0 |
26 Abr 2024 | 12.448,75 | 68,08 | 0,55% | 12.388,95 | 12.515,64 | 12.367,29 | 0 |
25 Abr 2024 | 12.380,67 | -87,79 | -0,70% | 12.410,15 | 12.414,73 | 12.266,69 | 0 |
24 Abr 2024 | 12.468,46 | -10,38 | -0,08% | 12.448,61 | 12.483,49 | 12.370,57 | 0 |
23 Abr 2024 | 12.478,84 | 29,83 | 0,24% | 12.411,65 | 12.517,04 | 12.396,40 | 0 |
22 Abr 2024 | 12.449,01 | 49,57 | 0,40% | 12.403,48 | 12.509,89 | 12.310,98 | 0 |
19 Abr 2024 | 12.399,44 | -4,73 | -0,04% | 12.398,39 | 12.457,61 | 12.348,63 | 0 |
18 Abr 2024 | 12.404,17 | 42,57 | 0,34% | 12.459,30 | 12.488,70 | 12.332,08 | 0 |
17 Abr 2024 | 12.361,60 | 1,71 | 0,01% | 12.423,08 | 12.485,98 | 12.341,29 | 0 |
16 Abr 2024 | 12.359,89 | -98,78 | -0,79% | 12.403,30 | 12.457,37 | 12.339,48 | 0 |
15 Abr 2024 | 12.458,67 | -73,84 | -0,59% | 12.614,32 | 12.675,70 | 12.383,33 | 0 |
12 Abr 2024 | 12.532,51 | -337,07 | -2,62% | 12.766,19 | 12.786,86 | 12.479,09 | 0 |
11 Abr 2024 | 12.869,58 | -25,11 | -0,19% | 12.921,22 | 12.938,21 | 12.799,94 | 0 |
10 Abr 2024 | 12.894,69 | -240,89 | -1,83% | 12.976,12 | 12.990,15 | 12.835,55 | 0 |
09 Abr 2024 | 13.135,58 | 106,23 | 0,82% | 13.094,94 | 13.140,25 | 12.985,08 | 0 |
08 Abr 2024 | 13.029,35 | 80,42 | 0,62% | 13.007,28 | 13.070,47 | 12.992,37 | 0 |
05 Abr 2024 | 12.948,93 | 15,44 | 0,12% | 12.914,79 | 12.969,49 | 12.868,04 | 0 |
04 Abr 2024 | 12.933,49 | -237,34 | -1,80% | 13.220,31 | 13.254,01 | 12.921,90 | 0 |
03 Abr 2024 | 13.170,83 | 111,37 | 0,85% | 13.067,69 | 13.173,74 | 13.067,69 | 0 |
02 Abr 2024 | 13.059,46 | -145,68 | -1,10% | 13.161,67 | 13.167,11 | 13.014,97 | 0 |
01 Abr 2024 | 13.205,14 | -57,33 | -0,43% | 13.273,72 | 13.290,24 | 13.154,98 | 0 |