Cotações Históricas DWLT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 194.449,31 | -217,08 | -0,11% | 194.672,95 | 195.311,88 | 194.074,25 | 0 |
26 Set 2024 | 194.666,39 | 835,05 | 0,43% | 193.842,43 | 195.355,48 | 193.842,43 | 0 |
25 Set 2024 | 193.831,34 | -415,57 | -0,21% | 194.247,84 | 194.518,44 | 193.503,21 | 0 |
24 Set 2024 | 194.246,91 | 479,80 | 0,25% | 193.767,97 | 194.286,29 | 193.120,17 | 0 |
23 Set 2024 | 193.767,11 | 554,70 | 0,29% | 193.214,29 | 193.995,26 | 193.214,29 | 0 |
20 Set 2024 | 193.212,41 | -421,24 | -0,22% | 193.635,59 | 193.635,59 | 192.251,85 | 0 |
19 Set 2024 | 193.633,65 | 3.280,93 | 1,72% | 190.362,80 | 194.291,19 | 190.362,80 | 0 |
18 Set 2024 | 190.352,72 | -515,45 | -0,27% | 190.871,82 | 192.783,54 | 190.240,92 | 0 |
17 Set 2024 | 190.868,17 | 94,78 | 0,05% | 190.777,41 | 192.084,82 | 190.186,94 | 0 |
16 Set 2024 | 190.773,39 | 348,50 | 0,18% | 190.462,87 | 190.872,82 | 189.786,80 | 0 |
13 Set 2024 | 190.424,89 | 1.136,22 | 0,60% | 189.321,38 | 190.768,43 | 189.321,38 | 0 |
12 Set 2024 | 189.288,67 | 1.418,07 | 0,75% | 187.873,32 | 189.477,46 | 187.251,86 | 0 |
11 Set 2024 | 187.870,60 | 1.973,48 | 1,06% | 185.898,98 | 188.074,23 | 182.907,89 | 0 |
10 Set 2024 | 185.897,12 | 801,32 | 0,43% | 185.100,77 | 185.973,08 | 184.070,66 | 0 |
09 Set 2024 | 185.095,80 | 2.106,28 | 1,15% | 183.007,84 | 185.579,03 | 183.007,84 | 0 |
06 Set 2024 | 182.989,52 | -3.166,73 | -1,70% | 186.178,15 | 186.851,13 | 182.783,16 | 0 |
05 Set 2024 | 186.156,25 | -567,26 | -0,30% | 186.730,06 | 187.577,84 | 185.387,78 | 0 |
04 Set 2024 | 186.723,51 | -335,63 | -0,18% | 187.066,82 | 187.865,59 | 186.162,95 | 0 |
03 Set 2024 | 187.059,14 | -4.095,77 | -2,14% | 191.173,38 | 191.173,38 | 186.232,49 | 0 |
30 Ago 2024 | 191.154,91 | 1.920,01 | 1,01% | 189.261,40 | 191.252,23 | 188.902,82 | 0 |
29 Ago 2024 | 189.234,90 | 57,91 | 0,03% | 189.186,01 | 191.078,00 | 188.984,15 | 0 |
28 Ago 2024 | 189.176,99 | -1.169,33 | -0,61% | 190.347,49 | 190.347,49 | 188.128,92 | 0 |
27 Ago 2024 | 190.346,32 | 288,79 | 0,15% | 190.071,72 | 190.519,32 | 189.252,47 | 0 |
26 Ago 2024 | 190.057,53 | -604,46 | -0,32% | 190.666,06 | 191.254,43 | 189.604,36 | 0 |
23 Ago 2024 | 190.661,99 | 2.281,24 | 1,21% | 188.384,61 | 190.853,89 | 188.384,61 | 0 |
22 Ago 2024 | 188.380,75 | -1.718,40 | -0,90% | 190.102,45 | 190.794,36 | 188.067,48 | 0 |
21 Ago 2024 | 190.099,15 | 911,48 | 0,48% | 189.195,87 | 190.423,94 | 189.069,27 | 0 |
20 Ago 2024 | 189.187,67 | -444,31 | -0,23% | 189.637,47 | 190.021,93 | 188.790,43 | 0 |
19 Ago 2024 | 189.631,98 | 1.858,13 | 0,99% | 187.793,37 | 189.632,56 | 187.705,80 | 0 |
16 Ago 2024 | 187.773,85 | 393,43 | 0,21% | 187.407,23 | 188.035,56 | 186.819,28 | 0 |
15 Ago 2024 | 187.380,42 | 3.073,07 | 1,67% | 184.359,35 | 187.490,78 | 184.359,35 | 0 |
14 Ago 2024 | 184.307,35 | 695,64 | 0,38% | 183.617,33 | 184.584,65 | 182.994,64 | 0 |
13 Ago 2024 | 183.611,71 | 3.074,25 | 1,70% | 180.539,28 | 183.664,49 | 180.539,28 | 0 |
12 Ago 2024 | 180.537,46 | -34,43 | -0,02% | 180.596,23 | 181.453,11 | 179.885,67 | 0 |
09 Ago 2024 | 180.571,89 | 845,97 | 0,47% | 179.747,11 | 181.049,42 | 179.111,94 | 0 |
08 Ago 2024 | 179.725,92 | 4.110,77 | 2,34% | 175.616,33 | 180.002,89 | 175.616,33 | 0 |
07 Ago 2024 | 175.615,15 | -1.379,66 | -0,78% | 177.000,35 | 180.082,72 | 175.486,66 | 0 |
06 Ago 2024 | 176.994,81 | 1.808,91 | 1,03% | 175.188,48 | 179.424,55 | 175.188,48 | 0 |
05 Ago 2024 | 175.185,90 | -5.379,69 | -2,98% | 180.573,42 | 180.573,42 | 172.850,63 | 0 |
02 Ago 2024 | 180.565,59 | -3.530,43 | -1,92% | 184.098,62 | 184.098,62 | 179.023,90 | 0 |
01 Ago 2024 | 184.096,02 | -2.654,67 | -1,42% | 186.758,13 | 188.197,57 | 182.859,78 | 0 |
31 Jul 2024 | 186.750,69 | 2.839,77 | 1,54% | 183.925,14 | 187.799,28 | 183.925,14 | 0 |
30 Jul 2024 | 183.910,92 | -882,80 | -0,48% | 184.794,35 | 185.692,24 | 182.733,83 | 0 |
29 Jul 2024 | 184.793,72 | 142,26 | 0,08% | 184.653,94 | 185.624,85 | 184.149,96 | 0 |
26 Jul 2024 | 184.651,46 | 2.065,54 | 1,13% | 182.598,32 | 185.618,88 | 182.598,32 | 0 |
25 Jul 2024 | 182.585,92 | -781,12 | -0,43% | 183.368,68 | 185.706,00 | 182.220,43 | 0 |
24 Jul 2024 | 183.367,04 | -4.420,15 | -2,35% | 187.789,68 | 187.789,68 | 183.187,61 | 0 |
23 Jul 2024 | 187.787,19 | -259,42 | -0,14% | 188.047,06 | 188.769,51 | 187.630,65 | 0 |
22 Jul 2024 | 188.046,61 | 2.027,99 | 1,09% | 186.026,22 | 188.222,77 | 186.026,22 | 0 |
19 Jul 2024 | 186.018,62 | -1.271,55 | -0,68% | 187.301,34 | 187.708,36 | 185.741,31 | 0 |
18 Jul 2024 | 187.290,17 | -1.528,19 | -0,81% | 188.819,13 | 189.754,29 | 186.565,89 | 0 |
17 Jul 2024 | 188.818,36 | -2.752,06 | -1,44% | 191.572,62 | 191.572,62 | 188.730,51 | 0 |
16 Jul 2024 | 191.570,42 | 1.371,84 | 0,72% | 190.198,91 | 191.644,48 | 190.198,91 | 0 |
15 Jul 2024 | 190.198,58 | 607,89 | 0,32% | 189.609,27 | 191.383,83 | 189.609,27 | 0 |
12 Jul 2024 | 189.590,69 | 1.091,99 | 0,58% | 188.499,26 | 190.916,87 | 188.499,26 | 0 |
11 Jul 2024 | 188.498,70 | -1.410,52 | -0,74% | 189.915,86 | 190.365,11 | 188.226,34 | 0 |
10 Jul 2024 | 189.909,22 | 1.907,22 | 1,01% | 188.023,47 | 189.949,97 | 188.023,47 | 0 |
09 Jul 2024 | 188.002,00 | 59,97 | 0,03% | 187.946,16 | 188.493,12 | 187.935,13 | 0 |
08 Jul 2024 | 187.942,03 | 202,92 | 0,11% | 187.975,19 | 188.251,32 | 187.594,72 | 0 |
05 Jul 2024 | 187.739,11 | 972,06 | 0,52% | 186.795,22 | 187.850,03 | 186.583,31 | 0 |
03 Jul 2024 | 186.767,05 | 937,02 | 0,50% | 185.835,23 | 186.838,89 | 185.805,42 | 0 |
02 Jul 2024 | 185.830,03 | 1.111,71 | 0,60% | 184.719,00 | 185.843,74 | 184.172,30 | 0 |
01 Jul 2024 | 184.718,32 | 431,40 | 0,23% | 184.293,00 | 184.925,58 | 183.781,42 | 0 |