Cotações Históricas DWXRSUH
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 2.786,35 | 6,35 | 0,23% | 2.799,05 | 2.801,07 | 2.783,40 | 0 |
24 Jun 2024 | 2.780,00 | 21,12 | 0,77% | 2.756,18 | 2.780,26 | 2.756,08 | 0 |
21 Jun 2024 | 2.758,88 | -10,24 | -0,37% | 2.768,03 | 2.768,03 | 2.756,92 | 0 |
20 Jun 2024 | 2.769,12 | 6,79 | 0,25% | 2.760,93 | 2.769,39 | 2.759,30 | 0 |
18 Jun 2024 | 2.762,33 | 11,23 | 0,41% | 2.758,83 | 2.765,78 | 2.753,65 | 0 |
17 Jun 2024 | 2.751,10 | -22,69 | -0,82% | 2.764,88 | 2.765,48 | 2.750,39 | 0 |
14 Jun 2024 | 2.773,79 | -4,75 | -0,17% | 2.780,30 | 2.781,04 | 2.767,97 | 0 |
13 Jun 2024 | 2.778,54 | -15,74 | -0,56% | 2.790,14 | 2.793,43 | 2.777,93 | 0 |
12 Jun 2024 | 2.794,28 | 14,97 | 0,54% | 2.773,06 | 2.797,71 | 2.769,28 | 0 |
11 Jun 2024 | 2.779,31 | -42,29 | -1,50% | 2.797,65 | 2.798,91 | 2.778,93 | 0 |
10 Jun 2024 | 2.821,60 | -5,90 | -0,21% | 2.821,60 | 2.824,92 | 2.816,73 | 0 |
07 Jun 2024 | 2.827,50 | -34,86 | -1,22% | 2.849,34 | 2.851,52 | 2.827,15 | 0 |
06 Jun 2024 | 2.862,36 | -6,14 | -0,21% | 2.868,03 | 2.871,73 | 2.857,86 | 0 |
05 Jun 2024 | 2.868,50 | 13,28 | 0,47% | 2.873,55 | 2.876,67 | 2.860,13 | 0 |
04 Jun 2024 | 2.855,22 | 0,44 | 0,02% | 2.849,86 | 2.855,73 | 2.848,20 | 0 |
03 Jun 2024 | 2.854,78 | 26,08 | 0,92% | 2.846,34 | 2.857,04 | 2.845,40 | 0 |
31 Mai 2024 | 2.828,70 | 15,76 | 0,56% | 2.825,71 | 2.831,56 | 2.821,49 | 0 |
30 Mai 2024 | 2.812,94 | 10,63 | 0,38% | 2.794,98 | 2.813,23 | 2.792,34 | 0 |
29 Mai 2024 | 2.802,31 | -33,74 | -1,19% | 2.816,97 | 2.817,85 | 2.802,01 | 0 |
28 Mai 2024 | 2.836,05 | 9,85 | 0,35% | 2.838,99 | 2.847,22 | 2.835,91 | 0 |
24 Mai 2024 | 2.826,20 | -13,01 | -0,46% | 2.822,98 | 2.832,96 | 2.821,70 | 0 |
23 Mai 2024 | 2.839,21 | -35,14 | -1,22% | 2.856,13 | 2.856,76 | 2.838,54 | 0 |
22 Mai 2024 | 2.874,35 | -8,84 | -0,31% | 2.862,23 | 2.875,44 | 2.861,76 | 0 |
21 Mai 2024 | 2.883,19 | -12,86 | -0,44% | 2.885,23 | 2.886,23 | 2.879,64 | 0 |
20 Mai 2024 | 2.896,05 | -2,44 | -0,08% | 2.904,30 | 2.905,64 | 2.894,86 | 0 |
17 Mai 2024 | 2.898,49 | -16,08 | -0,55% | 2.904,53 | 2.904,87 | 2.896,64 | 0 |
16 Mai 2024 | 2.914,57 | 17,18 | 0,59% | 2.915,97 | 2.919,33 | 2.907,24 | 0 |
15 Mai 2024 | 2.897,39 | 26,01 | 0,91% | 2.874,60 | 2.898,65 | 2.873,21 | 0 |
14 Mai 2024 | 2.871,38 | -5,49 | -0,19% | 2.869,23 | 2.879,05 | 2.868,30 | 0 |
13 Mai 2024 | 2.876,87 | -7,08 | -0,25% | 2.881,85 | 2.882,05 | 2.875,72 | 0 |
10 Mai 2024 | 2.883,95 | -1,30 | -0,05% | 2.894,65 | 2.896,09 | 2.883,69 | 0 |
09 Mai 2024 | 2.885,25 | -3,44 | -0,12% | 2.883,82 | 2.889,98 | 2.880,39 | 0 |
08 Mai 2024 | 2.888,69 | -14,06 | -0,48% | 2.893,07 | 2.895,62 | 2.882,32 | 0 |
07 Mai 2024 | 2.902,75 | 15,17 | 0,53% | 2.897,71 | 2.906,20 | 2.896,39 | 0 |
06 Mai 2024 | 2.887,58 | 4,06 | 0,14% | 2.887,40 | 2.890,37 | 2.885,44 | 0 |
03 Mai 2024 | 2.883,52 | 11,97 | 0,42% | 2.871,77 | 2.894,48 | 2.866,71 | 0 |
02 Mai 2024 | 2.871,55 | 18,63 | 0,65% | 2.855,00 | 2.873,06 | 2.854,69 | 0 |
01 Mai 2024 | 2.852,92 | 2,38 | 0,08% | 2.853,37 | 2.854,72 | 2.850,29 | 0 |
30 Abr 2024 | 2.850,54 | 5,76 | 0,20% | 2.858,69 | 2.859,50 | 2.850,22 | 0 |
29 Abr 2024 | 2.844,78 | 11,26 | 0,40% | 2.838,27 | 2.849,10 | 2.836,43 | 0 |
26 Abr 2024 | 2.833,52 | 23,81 | 0,85% | 2.822,74 | 2.837,35 | 2.820,09 | 0 |
25 Abr 2024 | 2.809,71 | -19,80 | -0,70% | 2.810,98 | 2.824,14 | 2.802,94 | 0 |
24 Abr 2024 | 2.829,51 | -16,24 | -0,57% | 2.844,96 | 2.845,85 | 2.827,57 | 0 |
23 Abr 2024 | 2.845,75 | 23,35 | 0,83% | 2.840,20 | 2.847,22 | 2.838,68 | 0 |
22 Abr 2024 | 2.822,40 | 32,83 | 1,18% | 2.819,51 | 2.824,21 | 2.816,20 | 0 |
19 Abr 2024 | 2.789,57 | -9,87 | -0,35% | 2.780,57 | 2.790,22 | 2.777,34 | 0 |
18 Abr 2024 | 2.799,44 | 10,78 | 0,39% | 2.792,92 | 2.800,11 | 2.790,34 | 0 |
17 Abr 2024 | 2.788,66 | -5,80 | -0,21% | 2.791,92 | 2.802,21 | 2.788,05 | 0 |
16 Abr 2024 | 2.794,46 | -28,20 | -1,00% | 2.793,45 | 2.798,85 | 2.788,48 | 0 |
15 Abr 2024 | 2.822,66 | -13,17 | -0,46% | 2.823,82 | 2.836,35 | 2.821,97 | 0 |
12 Abr 2024 | 2.835,83 | -2,27 | -0,08% | 2.848,80 | 2.849,24 | 2.833,85 | 0 |
11 Abr 2024 | 2.838,10 | -19,46 | -0,68% | 2.839,22 | 2.846,20 | 2.829,01 | 0 |
10 Abr 2024 | 2.857,56 | -26,18 | -0,91% | 2.886,13 | 2.891,33 | 2.854,60 | 0 |
09 Abr 2024 | 2.883,74 | 6,02 | 0,21% | 2.880,30 | 2.888,98 | 2.879,97 | 0 |
08 Abr 2024 | 2.877,72 | 30,52 | 1,07% | 2.865,78 | 2.877,89 | 2.864,17 | 0 |
05 Abr 2024 | 2.847,20 | -15,80 | -0,55% | 2.847,27 | 2.850,35 | 2.841,03 | 0 |
04 Abr 2024 | 2.863,00 | 12,60 | 0,44% | 2.856,85 | 2.866,02 | 2.855,55 | 0 |
03 Abr 2024 | 2.850,40 | -27,52 | -0,96% | 2.848,89 | 2.854,53 | 2.845,46 | 0 |
02 Abr 2024 | 2.877,92 | -34,42 | -1,18% | 2.894,93 | 2.897,42 | 2.875,90 | 0 |
01 Abr 2024 | 2.912,34 | -1,27 | -0,04% | 2.912,93 | 2.913,97 | 2.911,57 | 0 |
28 Mar 2024 | 2.913,61 | 2,42 | 0,08% | 2.909,13 | 2.915,51 | 2.905,17 | 0 |