Cotações Históricas DWCFRN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 4.202,08 | -170,02 | -3,89% | 4.368,04 | 4.370,34 | 4.200,44 | 0 |
24 Jun 2024 | 4.372,10 | 20,58 | 0,47% | 4.354,29 | 4.416,77 | 4.334,10 | 0 |
21 Jun 2024 | 4.351,52 | 54,08 | 1,26% | 4.304,49 | 4.351,75 | 4.246,96 | 0 |
20 Jun 2024 | 4.297,44 | -7,85 | -0,18% | 4.287,58 | 4.340,30 | 4.281,41 | 0 |
18 Jun 2024 | 4.305,29 | 19,29 | 0,45% | 4.280,18 | 4.360,46 | 4.280,18 | 0 |
17 Jun 2024 | 4.286,00 | 23,24 | 0,55% | 4.233,18 | 4.288,48 | 4.232,27 | 0 |
14 Jun 2024 | 4.262,76 | -93,14 | -2,14% | 4.297,79 | 4.308,43 | 4.235,57 | 0 |
13 Jun 2024 | 4.355,90 | -44,43 | -1,01% | 4.391,18 | 4.401,49 | 4.325,18 | 0 |
12 Jun 2024 | 4.400,33 | 93,06 | 2,16% | 4.454,96 | 4.494,26 | 4.393,25 | 0 |
11 Jun 2024 | 4.307,27 | -90,37 | -2,05% | 4.351,84 | 4.355,82 | 4.293,16 | 0 |
10 Jun 2024 | 4.397,64 | 37,06 | 0,85% | 4.357,99 | 4.403,18 | 4.349,84 | 0 |
07 Jun 2024 | 4.360,58 | -46,44 | -1,05% | 4.358,84 | 4.395,74 | 4.339,93 | 0 |
06 Jun 2024 | 4.407,02 | -93,83 | -2,08% | 4.481,45 | 4.486,40 | 4.395,02 | 0 |
05 Jun 2024 | 4.500,85 | 24,24 | 0,54% | 4.493,72 | 4.501,83 | 4.436,33 | 0 |
04 Jun 2024 | 4.476,61 | -119,48 | -2,60% | 4.554,92 | 4.573,76 | 4.473,11 | 0 |
03 Jun 2024 | 4.596,09 | -4,04 | -0,09% | 4.631,70 | 4.631,70 | 4.561,25 | 0 |
31 Mai 2024 | 4.600,13 | 97,74 | 2,17% | 4.533,23 | 4.601,38 | 4.514,21 | 0 |
30 Mai 2024 | 4.502,39 | 110,06 | 2,51% | 4.428,81 | 4.508,13 | 4.396,19 | 0 |
29 Mai 2024 | 4.392,33 | -9,09 | -0,21% | 4.347,41 | 4.410,44 | 4.344,09 | 0 |
28 Mai 2024 | 4.401,42 | -25,25 | -0,57% | 4.449,39 | 4.459,98 | 4.376,84 | 0 |
24 Mai 2024 | 4.426,67 | 36,06 | 0,82% | 4.422,69 | 4.440,26 | 4.398,28 | 0 |
23 Mai 2024 | 4.390,61 | -88,75 | -1,98% | 4.490,20 | 4.490,20 | 4.380,49 | 0 |
22 Mai 2024 | 4.479,36 | -95,93 | -2,10% | 4.550,09 | 4.566,26 | 4.463,74 | 0 |
21 Mai 2024 | 4.575,29 | -5,79 | -0,13% | 4.562,78 | 4.578,41 | 4.531,46 | 0 |
20 Mai 2024 | 4.581,08 | -59,46 | -1,28% | 4.640,21 | 4.643,30 | 4.574,35 | 0 |
17 Mai 2024 | 4.640,54 | 10,26 | 0,22% | 4.642,18 | 4.647,07 | 4.614,88 | 0 |
16 Mai 2024 | 4.630,28 | -76,61 | -1,63% | 4.682,04 | 4.690,69 | 4.629,37 | 0 |
15 Mai 2024 | 4.706,89 | 31,58 | 0,68% | 4.734,79 | 4.751,89 | 4.695,26 | 0 |
14 Mai 2024 | 4.675,31 | 45,40 | 0,98% | 4.678,95 | 4.699,24 | 4.649,12 | 0 |
13 Mai 2024 | 4.629,91 | -36,11 | -0,77% | 4.698,15 | 4.704,07 | 4.629,91 | 0 |
10 Mai 2024 | 4.666,02 | 8,82 | 0,19% | 4.672,61 | 4.677,05 | 4.637,24 | 0 |
09 Mai 2024 | 4.657,20 | 103,01 | 2,26% | 4.560,81 | 4.657,37 | 4.547,82 | 0 |
08 Mai 2024 | 4.554,19 | 8,39 | 0,18% | 4.485,96 | 4.556,55 | 4.472,80 | 0 |
07 Mai 2024 | 4.545,80 | 46,02 | 1,02% | 4.515,00 | 4.650,01 | 4.515,00 | 0 |
06 Mai 2024 | 4.499,78 | 10,55 | 0,24% | 4.511,33 | 4.538,20 | 4.487,17 | 0 |
03 Mai 2024 | 4.489,23 | 48,33 | 1,09% | 4.533,98 | 4.582,30 | 4.481,24 | 0 |
02 Mai 2024 | 4.440,90 | 62,62 | 1,43% | 4.430,38 | 4.444,46 | 4.339,58 | 0 |
01 Mai 2024 | 4.378,28 | -114,21 | -2,54% | 4.353,19 | 4.491,90 | 4.314,85 | 0 |
30 Abr 2024 | 4.492,49 | -101,73 | -2,21% | 4.549,55 | 4.573,52 | 4.490,45 | 0 |
29 Abr 2024 | 4.594,22 | 87,46 | 1,94% | 4.522,04 | 4.597,12 | 4.520,23 | 0 |
26 Abr 2024 | 4.506,76 | 59,39 | 1,34% | 4.525,39 | 4.560,97 | 4.486,00 | 0 |
25 Abr 2024 | 4.447,37 | -73,11 | -1,62% | 4.444,34 | 4.451,75 | 4.376,07 | 0 |
24 Abr 2024 | 4.520,48 | -40,98 | -0,90% | 4.541,35 | 4.569,07 | 4.486,97 | 0 |
23 Abr 2024 | 4.561,46 | 108,23 | 2,43% | 4.459,49 | 4.592,00 | 4.448,18 | 0 |
22 Abr 2024 | 4.453,23 | 43,07 | 0,98% | 4.435,52 | 4.476,75 | 4.415,87 | 0 |
19 Abr 2024 | 4.410,16 | 16,87 | 0,38% | 4.386,19 | 4.446,78 | 4.380,02 | 0 |
18 Abr 2024 | 4.393,29 | 23,38 | 0,54% | 4.397,99 | 4.444,55 | 4.370,32 | 0 |
17 Abr 2024 | 4.369,91 | -35,66 | -0,81% | 4.444,74 | 4.450,44 | 4.369,86 | 0 |
16 Abr 2024 | 4.405,57 | -44,22 | -0,99% | 4.427,40 | 4.431,93 | 4.376,23 | 0 |
15 Abr 2024 | 4.449,79 | -54,74 | -1,22% | 4.538,11 | 4.569,80 | 4.422,88 | 0 |
12 Abr 2024 | 4.504,53 | -105,03 | -2,28% | 4.571,09 | 4.587,07 | 4.483,50 | 0 |
11 Abr 2024 | 4.609,56 | -42,50 | -0,91% | 4.663,07 | 4.672,40 | 4.604,75 | 0 |
10 Abr 2024 | 4.652,06 | -191,45 | -3,95% | 4.701,58 | 4.740,91 | 4.637,36 | 0 |
09 Abr 2024 | 4.843,51 | 16,08 | 0,33% | 4.842,60 | 4.863,06 | 4.811,86 | 0 |
08 Abr 2024 | 4.827,43 | 20,40 | 0,42% | 4.827,67 | 4.847,89 | 4.815,20 | 0 |
05 Abr 2024 | 4.807,03 | 28,28 | 0,59% | 4.791,79 | 4.836,56 | 4.775,56 | 0 |
04 Abr 2024 | 4.778,75 | -60,67 | -1,25% | 4.891,32 | 4.897,60 | 4.770,52 | 0 |
03 Abr 2024 | 4.839,42 | 19,81 | 0,41% | 4.808,29 | 4.856,90 | 4.785,98 | 0 |
02 Abr 2024 | 4.819,61 | -105,03 | -2,13% | 4.840,14 | 4.844,01 | 4.791,27 | 0 |
01 Abr 2024 | 4.924,64 | -67,27 | -1,35% | 4.984,16 | 4.995,27 | 4.921,20 | 0 |
28 Mar 2024 | 4.991,91 | -26,87 | -0,54% | 4.947,12 | 5.002,84 | 4.926,80 | 0 |