Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas DWCFNT
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 20.119,84 | 24,43 | 0,12% | 20.048,80 | 20.137,18 | 20.027,76 | 0 |
| 25 Jun 2024 | 20.095,41 | 57,20 | 0,29% | 20.069,84 | 20.108,38 | 20.015,53 | 0 |
| 24 Jun 2024 | 20.038,21 | -43,24 | -0,22% | 20.074,55 | 20.186,33 | 20.037,94 | 0 |
| 21 Jun 2024 | 20.081,45 | -20,69 | -0,10% | 20.084,49 | 20.115,84 | 20.017,87 | 0 |
| 20 Jun 2024 | 20.102,14 | -52,61 | -0,26% | 20.191,16 | 20.219,66 | 20.037,42 | 0 |
| 18 Jun 2024 | 20.154,75 | 48,56 | 0,24% | 20.115,18 | 20.171,33 | 20.102,83 | 0 |
| 17 Jun 2024 | 20.106,19 | 152,84 | 0,77% | 19.932,26 | 20.157,83 | 19.911,30 | 0 |
| 14 Jun 2024 | 19.953,35 | -33,29 | -0,17% | 19.914,48 | 19.955,74 | 19.852,29 | 0 |
| 13 Jun 2024 | 19.986,64 | 16,81 | 0,08% | 20.031,06 | 20.031,06 | 19.873,36 | 0 |
| 12 Jun 2024 | 19.969,83 | 183,73 | 0,93% | 19.981,22 | 20.078,71 | 19.927,61 | 0 |
| 11 Jun 2024 | 19.786,10 | 41,18 | 0,21% | 19.689,05 | 19.788,22 | 19.609,02 | 0 |
| 10 Jun 2024 | 19.744,92 | 58,44 | 0,30% | 19.641,14 | 19.765,19 | 19.628,95 | 0 |
| 07 Jun 2024 | 19.686,48 | -39,60 | -0,20% | 19.664,08 | 19.786,37 | 19.635,35 | 0 |
| 06 Jun 2024 | 19.726,08 | -13,98 | -0,07% | 19.747,94 | 19.767,18 | 19.664,45 | 0 |
| 05 Jun 2024 | 19.740,06 | 237,90 | 1,22% | 19.595,45 | 19.740,08 | 19.525,64 | 0 |
| 04 Jun 2024 | 19.502,16 | -0,67 | 0,00% | 19.458,65 | 19.534,73 | 19.392,61 | 0 |
| 03 Jun 2024 | 19.502,83 | 7,54 | 0,04% | 19.587,46 | 19.587,46 | 19.327,72 | 0 |
| 31 Mai 2024 | 19.495,29 | 142,97 | 0,74% | 19.386,85 | 19.505,07 | 19.186,86 | 0 |
| 30 Mai 2024 | 19.352,32 | -91,58 | -0,47% | 19.410,14 | 19.440,06 | 19.304,07 | 0 |
| 29 Mai 2024 | 19.443,90 | -154,35 | -0,79% | 19.441,34 | 19.500,35 | 19.427,89 | 0 |
| 28 Mai 2024 | 19.598,25 | -7,58 | -0,04% | 19.650,16 | 19.653,78 | 19.508,66 | 0 |
| 24 Mai 2024 | 19.605,83 | 140,67 | 0,72% | 19.531,77 | 19.630,83 | 19.503,06 | 0 |
| 23 Mai 2024 | 19.465,16 | -163,67 | -0,83% | 19.751,03 | 19.751,03 | 19.425,14 | 0 |
| 22 Mai 2024 | 19.628,83 | -62,93 | -0,32% | 19.672,12 | 19.696,55 | 19.553,14 | 0 |
| 21 Mai 2024 | 19.691,76 | 34,46 | 0,18% | 19.616,66 | 19.700,61 | 19.615,52 | 0 |
| 20 Mai 2024 | 19.657,30 | 24,56 | 0,13% | 19.637,52 | 19.716,78 | 19.633,76 | 0 |
| 17 Mai 2024 | 19.632,74 | 22,32 | 0,11% | 19.643,55 | 19.643,55 | 19.560,78 | 0 |
| 16 Mai 2024 | 19.610,42 | -50,57 | -0,26% | 19.668,56 | 19.712,86 | 19.607,87 | 0 |
| 15 Mai 2024 | 19.660,99 | 228,50 | 1,18% | 19.533,11 | 19.673,07 | 19.503,18 | 0 |
| 14 Mai 2024 | 19.432,49 | 109,05 | 0,56% | 19.343,64 | 19.444,96 | 19.327,42 | 0 |
| 13 Mai 2024 | 19.323,44 | -2,74 | -0,01% | 19.386,66 | 19.389,01 | 19.292,07 | 0 |
| 10 Mai 2024 | 19.326,18 | 21,05 | 0,11% | 19.362,07 | 19.396,36 | 19.282,00 | 0 |
| 09 Mai 2024 | 19.305,13 | 108,68 | 0,57% | 19.199,54 | 19.309,21 | 19.172,65 | 0 |
| 08 Mai 2024 | 19.196,45 | -11,07 | -0,06% | 19.119,95 | 19.211,84 | 19.118,01 | 0 |
| 07 Mai 2024 | 19.207,52 | 17,08 | 0,09% | 19.215,99 | 19.260,21 | 19.184,26 | 0 |
| 06 Mai 2024 | 19.190,44 | 206,66 | 1,09% | 19.072,85 | 19.190,56 | 19.068,22 | 0 |
| 03 Mai 2024 | 18.983,78 | 224,60 | 1,20% | 19.001,07 | 19.045,99 | 18.893,21 | 0 |
| 02 Mai 2024 | 18.759,18 | 185,63 | 1,00% | 18.721,19 | 18.791,38 | 18.548,76 | 0 |
| 01 Mai 2024 | 18.573,55 | -46,47 | -0,25% | 18.593,83 | 18.867,98 | 18.543,83 | 0 |
| 30 Abr 2024 | 18.620,02 | -308,23 | -1,63% | 18.860,76 | 18.898,28 | 18.618,24 | 0 |
| 29 Abr 2024 | 18.928,25 | 65,18 | 0,35% | 18.926,33 | 18.956,46 | 18.829,63 | 0 |
| 26 Abr 2024 | 18.863,07 | 184,69 | 0,99% | 18.797,06 | 18.916,26 | 18.760,71 | 0 |
| 25 Abr 2024 | 18.678,38 | -86,78 | -0,46% | 18.509,72 | 18.713,56 | 18.459,30 | 0 |
| 24 Abr 2024 | 18.765,16 | -1,06 | -0,01% | 18.821,24 | 18.837,34 | 18.671,45 | 0 |
| 23 Abr 2024 | 18.766,22 | 236,76 | 1,28% | 18.613,45 | 18.792,71 | 18.593,95 | 0 |
| 22 Abr 2024 | 18.529,46 | 163,72 | 0,89% | 18.462,06 | 18.634,02 | 18.374,52 | 0 |
| 19 Abr 2024 | 18.365,74 | -141,81 | -0,77% | 18.490,96 | 18.544,98 | 18.313,22 | 0 |
| 18 Abr 2024 | 18.507,55 | -39,73 | -0,21% | 18.596,54 | 18.684,60 | 18.472,70 | 0 |
| 17 Abr 2024 | 18.547,28 | -115,68 | -0,62% | 18.742,40 | 18.762,91 | 18.497,77 | 0 |
| 16 Abr 2024 | 18.662,96 | -43,50 | -0,23% | 18.699,91 | 18.765,74 | 18.612,95 | 0 |
| 15 Abr 2024 | 18.706,46 | -239,27 | -1,26% | 19.090,94 | 19.111,07 | 18.668,03 | 0 |
| 12 Abr 2024 | 18.945,73 | -290,54 | -1,51% | 19.103,69 | 19.146,43 | 18.887,47 | 0 |
| 11 Abr 2024 | 19.236,27 | 135,91 | 0,71% | 19.158,70 | 19.280,95 | 19.019,96 | 0 |
| 10 Abr 2024 | 19.100,36 | -208,23 | -1,08% | 19.075,64 | 19.175,77 | 19.020,76 | 0 |
| 09 Abr 2024 | 19.308,59 | 31,61 | 0,16% | 19.346,68 | 19.361,98 | 19.130,86 | 0 |
| 08 Abr 2024 | 19.276,98 | 6,28 | 0,03% | 19.305,83 | 19.334,19 | 19.258,56 | 0 |
| 05 Abr 2024 | 19.270,70 | 205,65 | 1,08% | 19.104,89 | 19.337,58 | 19.095,05 | 0 |
| 04 Abr 2024 | 19.065,05 | -232,27 | -1,20% | 19.452,91 | 19.471,00 | 19.057,91 | 0 |
| 03 Abr 2024 | 19.297,32 | 30,11 | 0,16% | 19.224,17 | 19.356,61 | 19.224,17 | 0 |
| 02 Abr 2024 | 19.267,21 | -159,85 | -0,82% | 19.243,88 | 19.274,32 | 19.191,66 | 0 |
| 01 Abr 2024 | 19.427,06 | -56,05 | -0,29% | 19.490,00 | 19.505,87 | 19.377,14 | 0 |
