Cotações Históricas IWDL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 34,7609 | 0,00 | 0,00% | 34,7609 | 34,7609 | 34,7609 | 0 |
27 Jun 2024 | 34,7609 | -0,09 | -0,25% | 34,7609 | 34,7609 | 34,7609 | 1 |
26 Jun 2024 | 34,8466 | -0,22 | -0,63% | 34,8466 | 34,8466 | 34,8466 | 0 |
25 Jun 2024 | 35,0671 | -0,54 | -1,52% | 37,37 | 37,37 | 35,0671 | 15 |
24 Jun 2024 | 35,6092 | 0,56 | 1,60% | 35,6092 | 35,6092 | 35,6092 | 0 |
21 Jun 2024 | 35,0491 | 0,00 | 0,01% | 35,0491 | 35,0491 | 35,0491 | 0 |
20 Jun 2024 | 35,0469 | 0,24 | 0,68% | 35,0469 | 35,0469 | 35,0469 | 36 |
18 Jun 2024 | 34,8097 | 0,24 | 0,70% | 34,64 | 34,8097 | 34,64 | 212 |
17 Jun 2024 | 34,5674 | 0,41 | 1,19% | 34,25 | 34,5674 | 34,25 | 28 |
14 Jun 2024 | 34,1603 | -0,49 | -1,43% | 33,69 | 34,1603 | 33,69 | 18 |
13 Jun 2024 | 34,6552 | -0,28 | -0,79% | 34,43 | 34,6552 | 34,43 | 18 |
12 Jun 2024 | 34,9323 | 0,24 | 0,69% | 35,26 | 35,26 | 34,9323 | 32 |
11 Jun 2024 | 34,693 | -0,49 | -1,38% | 34,61 | 34,693 | 34,61 | 2.342 |
10 Jun 2024 | 35,1797 | 0,07 | 0,20% | 35,13 | 35,1797 | 35,13 | 34 |
07 Jun 2024 | 35,1095 | -0,10 | -0,28% | 35,74 | 35,74 | 35,1095 | 225 |
06 Jun 2024 | 35,2096 | -0,15 | -0,43% | 35,18 | 35,2096 | 35,18 | 76 |
05 Jun 2024 | 35,3608 | 0,33 | 0,95% | 34,85 | 35,3608 | 34,85 | 307 |
04 Jun 2024 | 35,0289 | -0,25 | -0,71% | 35,0289 | 35,0289 | 35,0289 | 67 |
03 Jun 2024 | 35,2777 | -0,38 | -1,06% | 37,67 | 37,67 | 35,2777 | 4.097 |
31 Mai 2024 | 35,6549 | 1,02 | 2,95% | 34,93 | 35,6549 | 34,93 | 495 |
30 Mai 2024 | 34,6341 | 0,35 | 1,01% | 34,6341 | 34,6341 | 34,6341 | 19 |
29 Mai 2024 | 34,2866 | -0,82 | -2,33% | 34,32 | 34,32 | 34,2866 | 37 |
28 Mai 2024 | 35,1054 | -0,48 | -1,35% | 35,59 | 35,59 | 35,1054 | 1.293 |
24 Mai 2024 | 35,5871 | 0,37 | 1,06% | 35,65 | 35,65 | 35,5871 | 2.068 |
23 Mai 2024 | 35,2127 | -0,98 | -2,70% | 35,21 | 35,2215 | 35,21 | 3.615 |
22 Mai 2024 | 36,1911 | -0,32 | -0,87% | 36,18 | 36,1911 | 36,18 | 20 |
21 Mai 2024 | 36,5069 | 0,10 | 0,27% | 36,5069 | 36,5069 | 36,5069 | 161 |
20 Mai 2024 | 36,4073 | -0,25 | -0,68% | 36,68 | 36,68 | 36,4073 | 115 |
17 Mai 2024 | 36,6567 | 0,07 | 0,20% | 36,68 | 36,68 | 36,6567 | 3.515 |
16 Mai 2024 | 36,5845 | -0,02 | -0,06% | 36,5845 | 36,5845 | 36,5845 | 11 |
15 Mai 2024 | 36,6073 | 0,52 | 1,43% | 36,32 | 36,6073 | 36,32 | 2 |
14 Mai 2024 | 36,0898 | 0,36 | 1,02% | 36,0898 | 36,0898 | 36,0898 | 0 |
13 Mai 2024 | 35,7266 | -0,11 | -0,31% | 35,7266 | 35,7266 | 35,7266 | 2 |
10 Mai 2024 | 35,8393 | 0,12 | 0,35% | 35,74 | 35,8393 | 35,74 | 360 |
09 Mai 2024 | 35,7147 | 0,58 | 1,65% | 35,7147 | 35,7147 | 35,7147 | 161 |
08 Mai 2024 | 35,1333 | 0,06 | 0,18% | 35,1333 | 35,1333 | 35,1333 | 1 |
07 Mai 2024 | 35,0713 | 0,19 | 0,53% | 35,0713 | 35,0713 | 35,0713 | 0 |
06 Mai 2024 | 34,8849 | 0,56 | 1,62% | 34,8849 | 34,8849 | 34,8849 | 0 |
03 Mai 2024 | 34,3297 | 0,40 | 1,19% | 34,54 | 34,54 | 33,96 | 1.601 |
02 Mai 2024 | 33,9253 | 0,29 | 0,86% | 33,9253 | 33,9253 | 33,9253 | 1 |
01 Mai 2024 | 33,6376 | -0,19 | -0,57% | 33,68 | 33,68 | 33,6376 | 23 |
30 Abr 2024 | 33,8303 | -0,86 | -2,48% | 33,96 | 33,96 | 33,8303 | 16 |
29 Abr 2024 | 34,6907 | 0,27 | 0,78% | 34,6907 | 34,6907 | 34,6907 | 18 |
26 Abr 2024 | 34,4236 | -0,04 | -0,13% | 34,51 | 34,51 | 34,4236 | 42 |
25 Abr 2024 | 34,4668 | -0,19 | -0,56% | 35,13 | 35,13 | 34,4668 | 38 |
24 Abr 2024 | 34,66 | 0,03 | 0,09% | 34,66 | 34,66 | 34,66 | 2 |
23 Abr 2024 | 34,6285 | 0,61 | 1,79% | 34,6285 | 34,6285 | 34,6285 | 2 |
22 Abr 2024 | 34,0209 | 0,56 | 1,67% | 34,09 | 34,09 | 34,0209 | 39 |
19 Abr 2024 | 33,4624 | 0,41 | 1,25% | 33,35 | 33,4624 | 33,35 | 800 |
18 Abr 2024 | 33,0479 | -0,01 | -0,04% | 33,0479 | 33,0479 | 33,0479 | 1 |
17 Abr 2024 | 33,0622 | -0,15 | -0,44% | 33,41 | 33,41 | 33,0622 | 11 |
16 Abr 2024 | 33,2082 | -0,35 | -1,05% | 33,2082 | 33,2082 | 33,2082 | 1 |
15 Abr 2024 | 33,5596 | -0,42 | -1,23% | 33,5596 | 33,5596 | 33,5596 | 0 |
12 Abr 2024 | 33,9766 | -1,17 | -3,33% | 33,9766 | 33,9766 | 33,9766 | 1 |
11 Abr 2024 | 35,1479 | -0,09 | -0,27% | 35,1479 | 35,1479 | 35,1479 | 12 |
10 Abr 2024 | 35,2424 | -0,83 | -2,30% | 35,2424 | 35,2424 | 35,2424 | 0 |
09 Abr 2024 | 36,0739 | 0,03 | 0,08% | 36,0739 | 36,0739 | 36,0739 | 1 |
08 Abr 2024 | 36,0448 | 0,02 | 0,05% | 36,0448 | 36,0448 | 36,0448 | 0 |
05 Abr 2024 | 36,0262 | 0,50 | 1,39% | 36,07 | 36,07 | 36,0262 | 378 |
04 Abr 2024 | 35,531 | -0,69 | -1,91% | 36,22 | 36,22 | 35,531 | 272 |
03 Abr 2024 | 36,2238 | 0,03 | 0,08% | 36,15 | 36,2238 | 36,15 | 53 |
02 Abr 2024 | 36,1939 | -0,49 | -1,32% | 36,1939 | 36,1939 | 36,1939 | 0 |
01 Abr 2024 | 36,6794 | -0,32 | -0,88% | 37,01 | 37,01 | 36,6794 | 163 |