Cotações Históricas DWCREA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 3.111,49 | 27,19 | 0,88% | 3.092,77 | 3.112,19 | 3.081,14 | 0 |
26 Jun 2024 | 3.084,30 | -5,25 | -0,17% | 3.069,52 | 3.092,05 | 3.067,96 | 0 |
25 Jun 2024 | 3.089,55 | -41,34 | -1,32% | 3.127,17 | 3.127,36 | 3.077,43 | 0 |
24 Jun 2024 | 3.130,89 | 21,55 | 0,69% | 3.112,30 | 3.160,26 | 3.107,83 | 0 |
21 Jun 2024 | 3.109,34 | 8,42 | 0,27% | 3.107,32 | 3.112,47 | 3.087,93 | 0 |
20 Jun 2024 | 3.100,92 | -7,03 | -0,23% | 3.097,10 | 3.109,77 | 3.093,55 | 0 |
18 Jun 2024 | 3.107,95 | 10,34 | 0,33% | 3.103,49 | 3.119,36 | 3.099,81 | 0 |
17 Jun 2024 | 3.097,61 | -14,56 | -0,47% | 3.090,62 | 3.112,43 | 3.079,25 | 0 |
14 Jun 2024 | 3.112,17 | -6,18 | -0,20% | 3.101,43 | 3.120,14 | 3.087,58 | 0 |
13 Jun 2024 | 3.118,35 | 12,77 | 0,41% | 3.111,83 | 3.127,52 | 3.095,08 | 0 |
12 Jun 2024 | 3.105,58 | 29,23 | 0,95% | 3.143,48 | 3.163,92 | 3.101,68 | 0 |
11 Jun 2024 | 3.076,35 | -11,18 | -0,36% | 3.075,97 | 3.091,13 | 3.068,59 | 0 |
10 Jun 2024 | 3.087,53 | 6,63 | 0,22% | 3.064,75 | 3.099,88 | 3.049,48 | 0 |
07 Jun 2024 | 3.080,90 | -30,18 | -0,97% | 3.065,23 | 3.087,88 | 3.061,60 | 0 |
06 Jun 2024 | 3.111,08 | 4,12 | 0,13% | 3.094,98 | 3.112,28 | 3.082,80 | 0 |
05 Jun 2024 | 3.106,96 | -2,76 | -0,09% | 3.111,14 | 3.111,14 | 3.090,29 | 0 |
04 Jun 2024 | 3.109,72 | 22,05 | 0,71% | 3.080,29 | 3.122,89 | 3.080,29 | 0 |
03 Jun 2024 | 3.087,67 | -6,36 | -0,21% | 3.105,66 | 3.106,63 | 3.072,69 | 0 |
31 Mai 2024 | 3.094,03 | 53,74 | 1,77% | 3.054,74 | 3.095,67 | 3.044,82 | 0 |
30 Mai 2024 | 3.040,29 | 46,61 | 1,56% | 3.012,64 | 3.040,49 | 3.003,81 | 0 |
29 Mai 2024 | 2.993,68 | -29,23 | -0,97% | 2.989,37 | 2.997,64 | 2.983,01 | 0 |
28 Mai 2024 | 3.022,91 | -20,46 | -0,67% | 3.056,99 | 3.070,62 | 3.021,40 | 0 |
24 Mai 2024 | 3.043,37 | 2,37 | 0,08% | 3.056,50 | 3.057,75 | 3.040,73 | 0 |
23 Mai 2024 | 3.041,00 | -67,22 | -2,16% | 3.104,94 | 3.105,13 | 3.039,90 | 0 |
22 Mai 2024 | 3.108,22 | -27,31 | -0,87% | 3.127,14 | 3.137,99 | 3.100,29 | 0 |
21 Mai 2024 | 3.135,53 | -2,40 | -0,08% | 3.130,93 | 3.142,17 | 3.125,41 | 0 |
20 Mai 2024 | 3.137,93 | -20,60 | -0,65% | 3.151,02 | 3.161,55 | 3.136,67 | 0 |
17 Mai 2024 | 3.158,53 | 0,42 | 0,01% | 3.165,54 | 3.165,54 | 3.147,85 | 0 |
16 Mai 2024 | 3.158,11 | -4,35 | -0,14% | 3.166,60 | 3.172,10 | 3.155,07 | 0 |
15 Mai 2024 | 3.162,46 | 43,12 | 1,38% | 3.169,38 | 3.177,66 | 3.154,19 | 0 |
14 Mai 2024 | 3.119,34 | 25,11 | 0,81% | 3.111,11 | 3.132,89 | 3.103,90 | 0 |
13 Mai 2024 | 3.094,23 | 9,23 | 0,30% | 3.101,80 | 3.111,77 | 3.081,82 | 0 |
10 Mai 2024 | 3.085,00 | -8,85 | -0,29% | 3.097,90 | 3.098,74 | 3.075,63 | 0 |
09 Mai 2024 | 3.093,85 | 60,62 | 2,00% | 3.060,94 | 3.096,05 | 3.058,69 | 0 |
08 Mai 2024 | 3.033,23 | -24,15 | -0,79% | 3.040,13 | 3.040,13 | 3.023,60 | 0 |
07 Mai 2024 | 3.057,38 | 25,18 | 0,83% | 3.054,92 | 3.067,79 | 3.046,95 | 0 |
06 Mai 2024 | 3.032,20 | 3,78 | 0,12% | 3.048,77 | 3.052,70 | 3.018,97 | 0 |
03 Mai 2024 | 3.028,42 | 20,14 | 0,67% | 3.055,85 | 3.075,30 | 3.020,11 | 0 |
02 Mai 2024 | 3.008,28 | 40,20 | 1,35% | 2.995,85 | 3.013,76 | 2.963,84 | 0 |
01 Mai 2024 | 2.968,08 | 5,69 | 0,19% | 2.962,54 | 3.020,94 | 2.956,69 | 0 |
30 Abr 2024 | 2.962,39 | -53,31 | -1,77% | 2.986,61 | 3.006,80 | 2.961,79 | 0 |
29 Abr 2024 | 3.015,70 | 29,40 | 0,98% | 3.007,50 | 3.023,66 | 3.000,29 | 0 |
26 Abr 2024 | 2.986,30 | 4,30 | 0,14% | 2.986,76 | 3.013,92 | 2.981,77 | 0 |
25 Abr 2024 | 2.982,00 | -19,04 | -0,63% | 2.973,70 | 2.988,02 | 2.953,72 | 0 |
24 Abr 2024 | 3.001,04 | 4,04 | 0,13% | 2.989,04 | 3.006,03 | 2.969,68 | 0 |
23 Abr 2024 | 2.997,00 | 28,93 | 0,97% | 2.974,59 | 3.007,91 | 2.970,33 | 0 |
22 Abr 2024 | 2.968,07 | 24,52 | 0,83% | 2.950,01 | 2.974,28 | 2.934,82 | 0 |
19 Abr 2024 | 2.943,55 | 15,07 | 0,51% | 2.935,94 | 2.954,13 | 2.928,92 | 0 |
18 Abr 2024 | 2.928,48 | 2,73 | 0,09% | 2.936,46 | 2.945,40 | 2.915,29 | 0 |
17 Abr 2024 | 2.925,75 | -21,16 | -0,72% | 2.942,61 | 2.953,82 | 2.925,27 | 0 |
16 Abr 2024 | 2.946,91 | -43,05 | -1,44% | 2.977,36 | 2.977,36 | 2.937,80 | 0 |
15 Abr 2024 | 2.989,96 | -50,01 | -1,65% | 3.054,82 | 3.059,16 | 2.971,48 | 0 |
12 Abr 2024 | 3.039,97 | -33,24 | -1,08% | 3.059,58 | 3.061,49 | 3.028,62 | 0 |
11 Abr 2024 | 3.073,21 | 5,64 | 0,18% | 3.085,98 | 3.092,87 | 3.045,52 | 0 |
10 Abr 2024 | 3.067,57 | -131,42 | -4,11% | 3.110,92 | 3.110,92 | 3.050,51 | 0 |
09 Abr 2024 | 3.198,99 | 40,28 | 1,28% | 3.171,38 | 3.199,47 | 3.164,44 | 0 |
08 Abr 2024 | 3.158,71 | 32,45 | 1,04% | 3.140,23 | 3.161,22 | 3.134,48 | 0 |
05 Abr 2024 | 3.126,26 | 17,18 | 0,55% | 3.098,83 | 3.133,04 | 3.093,30 | 0 |
04 Abr 2024 | 3.109,08 | -19,75 | -0,63% | 3.159,19 | 3.170,85 | 3.100,65 | 0 |
03 Abr 2024 | 3.128,83 | 2,03 | 0,06% | 3.119,39 | 3.134,12 | 3.109,83 | 0 |
02 Abr 2024 | 3.126,80 | -40,01 | -1,26% | 3.138,47 | 3.141,82 | 3.116,27 | 0 |
01 Abr 2024 | 3.166,81 | -56,15 | -1,74% | 3.223,23 | 3.223,23 | 3.162,65 | 0 |