Cotações Históricas DWGRSAT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 12.171,11 | 71,01 | 0,59% | 12.150,51 | 12.174,04 | 12.075,58 | 0 |
27 Jun 2024 | 12.100,10 | 62,86 | 0,52% | 11.986,12 | 12.102,06 | 11.982,60 | 0 |
26 Jun 2024 | 12.037,24 | -59,14 | -0,49% | 12.030,81 | 12.070,67 | 12.003,22 | 0 |
25 Jun 2024 | 12.096,38 | -89,29 | -0,73% | 12.188,35 | 12.219,87 | 12.064,71 | 0 |
24 Jun 2024 | 12.185,67 | 81,06 | 0,67% | 12.090,78 | 12.252,15 | 12.086,45 | 0 |
21 Jun 2024 | 12.104,61 | 23,58 | 0,20% | 12.084,37 | 12.113,09 | 12.047,12 | 0 |
20 Jun 2024 | 12.081,03 | -44,62 | -0,37% | 12.087,07 | 12.111,23 | 12.054,89 | 0 |
18 Jun 2024 | 12.125,65 | -19,92 | -0,16% | 12.128,98 | 12.169,27 | 12.092,61 | 0 |
17 Jun 2024 | 12.145,57 | -37,95 | -0,31% | 12.195,32 | 12.216,45 | 12.107,96 | 0 |
14 Jun 2024 | 12.183,52 | 26,33 | 0,22% | 12.194,58 | 12.229,72 | 12.133,60 | 0 |
13 Jun 2024 | 12.157,19 | 70,18 | 0,58% | 12.102,91 | 12.196,01 | 12.063,92 | 0 |
12 Jun 2024 | 12.087,01 | 8,29 | 0,07% | 12.071,64 | 12.213,64 | 11.963,45 | 0 |
11 Jun 2024 | 12.078,72 | -81,60 | -0,67% | 12.140,28 | 12.152,76 | 12.074,75 | 0 |
10 Jun 2024 | 12.160,32 | -38,48 | -0,32% | 12.165,60 | 12.202,94 | 12.077,84 | 0 |
07 Jun 2024 | 12.198,80 | 18,29 | 0,15% | 12.156,49 | 12.244,83 | 12.102,51 | 0 |
06 Jun 2024 | 12.180,51 | -16,11 | -0,13% | 12.185,66 | 12.217,04 | 12.121,74 | 0 |
05 Jun 2024 | 12.196,62 | 6,67 | 0,05% | 12.190,28 | 12.220,66 | 12.135,04 | 0 |
04 Jun 2024 | 12.189,95 | 158,79 | 1,32% | 12.077,14 | 12.235,87 | 12.075,58 | 0 |
03 Jun 2024 | 12.031,16 | -53,20 | -0,44% | 12.126,43 | 12.134,39 | 12.029,23 | 0 |
31 Mai 2024 | 12.084,36 | 137,03 | 1,15% | 11.957,98 | 12.086,60 | 11.905,71 | 0 |
30 Mai 2024 | 11.947,33 | 119,36 | 1,01% | 11.838,33 | 11.948,93 | 11.799,23 | 0 |
29 Mai 2024 | 11.827,97 | -69,12 | -0,58% | 11.861,95 | 11.906,59 | 11.770,49 | 0 |
28 Mai 2024 | 11.897,09 | -74,97 | -0,63% | 11.936,18 | 12.016,53 | 11.893,53 | 0 |
24 Mai 2024 | 11.972,06 | -45,34 | -0,38% | 12.000,36 | 12.039,71 | 11.964,15 | 0 |
23 Mai 2024 | 12.017,40 | -207,15 | -1,69% | 12.190,53 | 12.198,83 | 12.014,25 | 0 |
22 Mai 2024 | 12.224,55 | 5,21 | 0,04% | 12.213,51 | 12.275,55 | 12.199,07 | 0 |
21 Mai 2024 | 12.219,34 | -23,02 | -0,19% | 12.236,42 | 12.247,67 | 12.181,98 | 0 |
20 Mai 2024 | 12.242,36 | -5,03 | -0,04% | 12.258,64 | 12.307,40 | 12.239,41 | 0 |
17 Mai 2024 | 12.247,39 | -31,91 | -0,26% | 12.271,95 | 12.311,11 | 12.228,73 | 0 |
16 Mai 2024 | 12.279,30 | 23,26 | 0,19% | 12.289,61 | 12.344,11 | 12.276,62 | 0 |
15 Mai 2024 | 12.256,04 | 32,31 | 0,26% | 12.199,50 | 12.362,87 | 12.171,01 | 0 |
14 Mai 2024 | 12.223,73 | 32,02 | 0,26% | 12.188,02 | 12.277,78 | 12.164,04 | 0 |
13 Mai 2024 | 12.191,71 | 26,86 | 0,22% | 12.165,36 | 12.210,87 | 12.120,59 | 0 |
10 Mai 2024 | 12.164,85 | -1,90 | -0,02% | 12.194,85 | 12.206,42 | 12.131,64 | 0 |
09 Mai 2024 | 12.166,75 | 106,89 | 0,89% | 12.066,83 | 12.175,09 | 12.008,57 | 0 |
08 Mai 2024 | 12.059,86 | -80,25 | -0,66% | 12.170,98 | 12.182,56 | 12.052,81 | 0 |
07 Mai 2024 | 12.140,11 | 124,61 | 1,04% | 12.063,75 | 12.173,18 | 12.031,21 | 0 |
06 Mai 2024 | 12.015,50 | -5,12 | -0,04% | 11.996,49 | 12.056,93 | 11.973,60 | 0 |
03 Mai 2024 | 12.020,62 | 12,69 | 0,11% | 12.004,44 | 12.124,33 | 11.914,61 | 0 |
02 Mai 2024 | 12.007,93 | 99,50 | 0,84% | 11.884,14 | 12.016,32 | 11.868,55 | 0 |
01 Mai 2024 | 11.908,43 | -73,41 | -0,61% | 11.970,85 | 12.024,05 | 11.906,60 | 0 |
30 Abr 2024 | 11.981,84 | 8,94 | 0,07% | 12.058,22 | 12.097,73 | 11.972,06 | 0 |
29 Abr 2024 | 11.972,90 | 54,63 | 0,46% | 11.906,18 | 12.030,72 | 11.886,84 | 0 |
26 Abr 2024 | 11.918,27 | -1,74 | -0,01% | 11.891,81 | 11.999,70 | 11.874,02 | 0 |
25 Abr 2024 | 11.920,01 | -112,01 | -0,93% | 11.981,87 | 12.029,56 | 11.868,19 | 0 |
24 Abr 2024 | 12.032,02 | -47,32 | -0,39% | 12.039,81 | 12.049,43 | 11.931,36 | 0 |
23 Abr 2024 | 12.079,34 | 49,99 | 0,42% | 12.043,53 | 12.113,67 | 12.034,03 | 0 |
22 Abr 2024 | 12.029,35 | 58,31 | 0,49% | 11.987,83 | 12.046,84 | 11.958,53 | 0 |
19 Abr 2024 | 11.971,04 | 33,15 | 0,28% | 11.920,19 | 11.984,99 | 11.908,47 | 0 |
18 Abr 2024 | 11.937,89 | 47,97 | 0,40% | 11.884,92 | 11.959,92 | 11.871,00 | 0 |
17 Abr 2024 | 11.889,92 | -134,94 | -1,12% | 11.994,74 | 12.004,93 | 11.889,84 | 0 |
16 Abr 2024 | 12.024,86 | -87,63 | -0,72% | 12.101,50 | 12.135,22 | 11.997,77 | 0 |
15 Abr 2024 | 12.112,49 | -137,43 | -1,12% | 12.197,26 | 12.275,18 | 12.065,52 | 0 |
12 Abr 2024 | 12.249,92 | 23,83 | 0,19% | 12.280,66 | 12.340,25 | 12.220,34 | 0 |
11 Abr 2024 | 12.226,09 | -51,20 | -0,42% | 12.229,54 | 12.268,85 | 12.170,97 | 0 |
10 Abr 2024 | 12.277,29 | -176,07 | -1,41% | 12.461,80 | 12.579,70 | 12.231,60 | 0 |
09 Abr 2024 | 12.453,36 | 72,92 | 0,59% | 12.385,18 | 12.458,81 | 12.328,30 | 0 |
08 Abr 2024 | 12.380,44 | 138,75 | 1,13% | 12.264,25 | 12.380,94 | 12.241,47 | 0 |
05 Abr 2024 | 12.241,69 | 43,65 | 0,36% | 12.191,59 | 12.254,46 | 12.164,01 | 0 |
04 Abr 2024 | 12.198,04 | -75,64 | -0,62% | 12.224,51 | 12.327,79 | 12.168,15 | 0 |
03 Abr 2024 | 12.273,68 | -106,05 | -0,86% | 12.353,29 | 12.371,01 | 12.253,35 | 0 |
02 Abr 2024 | 12.379,73 | -208,92 | -1,66% | 12.563,87 | 12.565,22 | 12.356,01 | 0 |
01 Abr 2024 | 12.588,65 | -127,34 | -1,00% | 12.689,99 | 12.722,18 | 12.578,62 | 0 |