Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas DWCIOF
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1.048,40 | 0,04 | 0,00% | 1.039,71 | 1.053,70 | 1.038,51 | 0 |
| 25 Jun 2024 | 1.048,36 | -14,25 | -1,34% | 1.060,52 | 1.060,52 | 1.045,50 | 0 |
| 24 Jun 2024 | 1.062,61 | 16,81 | 1,61% | 1.047,57 | 1.074,41 | 1.046,31 | 0 |
| 21 Jun 2024 | 1.045,80 | 1,36 | 0,13% | 1.045,27 | 1.048,95 | 1.040,02 | 0 |
| 20 Jun 2024 | 1.044,44 | -7,71 | -0,73% | 1.047,08 | 1.052,86 | 1.043,05 | 0 |
| 18 Jun 2024 | 1.052,15 | -4,63 | -0,44% | 1.057,83 | 1.062,11 | 1.051,71 | 0 |
| 17 Jun 2024 | 1.056,78 | -3,74 | -0,35% | 1.049,23 | 1.063,47 | 1.046,94 | 0 |
| 14 Jun 2024 | 1.060,52 | -0,18 | -0,02% | 1.055,38 | 1.061,86 | 1.046,06 | 0 |
| 13 Jun 2024 | 1.060,70 | -0,35 | -0,03% | 1.065,05 | 1.065,44 | 1.051,45 | 0 |
| 12 Jun 2024 | 1.061,05 | 12,79 | 1,22% | 1.076,69 | 1.091,46 | 1.056,94 | 0 |
| 11 Jun 2024 | 1.048,26 | 0,31 | 0,03% | 1.044,22 | 1.055,86 | 1.038,93 | 0 |
| 10 Jun 2024 | 1.047,95 | 4,24 | 0,41% | 1.034,16 | 1.050,92 | 1.030,07 | 0 |
| 07 Jun 2024 | 1.043,71 | -4,60 | -0,44% | 1.031,64 | 1.044,61 | 1.028,65 | 0 |
| 06 Jun 2024 | 1.048,31 | 8,52 | 0,82% | 1.033,61 | 1.049,03 | 1.030,56 | 0 |
| 05 Jun 2024 | 1.039,79 | -1,89 | -0,18% | 1.044,20 | 1.044,20 | 1.031,76 | 0 |
| 04 Jun 2024 | 1.041,68 | 8,80 | 0,85% | 1.027,44 | 1.050,63 | 1.027,44 | 0 |
| 03 Jun 2024 | 1.032,88 | -18,65 | -1,77% | 1.056,67 | 1.056,67 | 1.030,28 | 0 |
| 31 Mai 2024 | 1.051,53 | 24,45 | 2,38% | 1.032,95 | 1.052,43 | 1.028,89 | 0 |
| 30 Mai 2024 | 1.027,08 | 20,69 | 2,06% | 1.010,82 | 1.027,12 | 1.010,61 | 0 |
| 29 Mai 2024 | 1.006,39 | -4,50 | -0,45% | 994,74 | 1.006,86 | 993,56 | 0 |
| 28 Mai 2024 | 1.010,89 | -3,19 | -0,31% | 1.018,05 | 1.026,00 | 1.009,63 | 0 |
| 24 Mai 2024 | 1.014,08 | -4,77 | -0,47% | 1.022,73 | 1.024,61 | 1.012,82 | 0 |
| 23 Mai 2024 | 1.018,85 | -31,26 | -2,98% | 1.049,83 | 1.051,07 | 1.017,47 | 0 |
| 22 Mai 2024 | 1.050,11 | -11,77 | -1,11% | 1.059,11 | 1.065,45 | 1.046,09 | 0 |
| 21 Mai 2024 | 1.061,88 | -6,04 | -0,57% | 1.064,50 | 1.067,95 | 1.056,43 | 0 |
| 20 Mai 2024 | 1.067,92 | -0,74 | -0,07% | 1.066,14 | 1.077,16 | 1.062,90 | 0 |
| 17 Mai 2024 | 1.068,66 | 2,58 | 0,24% | 1.067,53 | 1.069,06 | 1.061,26 | 0 |
| 16 Mai 2024 | 1.066,08 | 1,61 | 0,15% | 1.072,37 | 1.072,54 | 1.063,05 | 0 |
| 15 Mai 2024 | 1.064,47 | 12,12 | 1,15% | 1.075,17 | 1.078,91 | 1.064,05 | 0 |
| 14 Mai 2024 | 1.052,35 | 12,96 | 1,25% | 1.045,50 | 1.058,40 | 1.045,43 | 0 |
| 13 Mai 2024 | 1.039,39 | 1,44 | 0,14% | 1.044,49 | 1.051,21 | 1.035,46 | 0 |
| 10 Mai 2024 | 1.037,95 | -2,60 | -0,25% | 1.044,78 | 1.046,08 | 1.033,18 | 0 |
| 09 Mai 2024 | 1.040,55 | 19,30 | 1,89% | 1.023,09 | 1.041,94 | 1.022,74 | 0 |
| 08 Mai 2024 | 1.021,25 | -13,00 | -1,26% | 1.026,56 | 1.028,74 | 1.015,22 | 0 |
| 07 Mai 2024 | 1.034,25 | 13,34 | 1,31% | 1.032,86 | 1.036,98 | 1.026,39 | 0 |
| 06 Mai 2024 | 1.020,91 | -5,61 | -0,55% | 1.031,77 | 1.035,89 | 1.016,59 | 0 |
| 03 Mai 2024 | 1.026,52 | 11,47 | 1,13% | 1.027,54 | 1.047,34 | 1.021,87 | 0 |
| 02 Mai 2024 | 1.015,05 | 20,99 | 2,11% | 1.009,94 | 1.015,30 | 989,47 | 0 |
| 01 Mai 2024 | 994,06 | -1,74 | -0,17% | 996,10 | 1.018,13 | 991,54 | 0 |
| 30 Abr 2024 | 995,80 | -22,32 | -2,19% | 1.001,59 | 1.012,25 | 995,66 | 0 |
| 29 Abr 2024 | 1.018,12 | 13,21 | 1,31% | 1.010,15 | 1.021,21 | 1.009,98 | 0 |
| 26 Abr 2024 | 1.004,91 | 2,26 | 0,23% | 1.004,95 | 1.012,41 | 1.000,18 | 0 |
| 25 Abr 2024 | 1.002,65 | -5,21 | -0,52% | 1.000,61 | 1.005,90 | 988,80 | 0 |
| 24 Abr 2024 | 1.007,86 | -12,72 | -1,25% | 1.016,11 | 1.016,21 | 1.001,53 | 0 |
| 23 Abr 2024 | 1.020,58 | 11,22 | 1,11% | 1.015,94 | 1.027,78 | 1.012,02 | 0 |
| 22 Abr 2024 | 1.009,36 | 10,14 | 1,01% | 1.000,70 | 1.012,60 | 992,76 | 0 |
| 19 Abr 2024 | 999,22 | -2,62 | -0,26% | 1.003,09 | 1.006,14 | 992,48 | 0 |
| 18 Abr 2024 | 1.001,84 | -9,96 | -0,98% | 1.009,48 | 1.012,57 | 992,86 | 0 |
| 17 Abr 2024 | 1.011,80 | -45,55 | -4,31% | 1.028,39 | 1.041,52 | 1.009,46 | 0 |
| 16 Abr 2024 | 1.057,35 | -12,83 | -1,20% | 1.063,98 | 1.067,26 | 1.050,78 | 0 |
| 15 Abr 2024 | 1.070,18 | -27,22 | -2,48% | 1.102,33 | 1.104,63 | 1.064,89 | 0 |
| 12 Abr 2024 | 1.097,40 | -14,97 | -1,35% | 1.106,67 | 1.110,75 | 1.093,18 | 0 |
| 11 Abr 2024 | 1.112,37 | 3,06 | 0,28% | 1.117,94 | 1.122,02 | 1.099,43 | 0 |
| 10 Abr 2024 | 1.109,31 | -52,56 | -4,52% | 1.118,96 | 1.120,35 | 1.099,93 | 0 |
| 09 Abr 2024 | 1.161,87 | 11,59 | 1,01% | 1.152,56 | 1.163,25 | 1.149,38 | 0 |
| 08 Abr 2024 | 1.150,28 | 18,26 | 1,61% | 1.140,30 | 1.151,32 | 1.135,93 | 0 |
| 05 Abr 2024 | 1.132,02 | 3,13 | 0,28% | 1.121,87 | 1.134,04 | 1.119,10 | 0 |
| 04 Abr 2024 | 1.128,89 | -9,45 | -0,83% | 1.153,86 | 1.158,32 | 1.125,50 | 0 |
| 03 Abr 2024 | 1.138,34 | 2,99 | 0,26% | 1.130,71 | 1.142,31 | 1.127,97 | 0 |
| 02 Abr 2024 | 1.135,35 | -19,14 | -1,66% | 1.143,55 | 1.143,55 | 1.128,15 | 0 |
| 01 Abr 2024 | 1.154,49 | -26,12 | -2,21% | 1.182,28 | 1.182,39 | 1.151,36 | 0 |
