Cotações Históricas W15SP0
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 1.068,03 | -0,42 | -0,04% | 1.067,39 | 1.068,13 | 1.061,35 | 40 |
20 Mai 2024 | 1.068,45 | -1,89 | -0,18% | 1.068,88 | 1.069,6199 | 1.068,00 | 0 |
17 Mai 2024 | 1.070,34 | 4,89 | 0,46% | 1.066,55 | 1.070,49 | 1.066,42 | 0 |
16 Mai 2024 | 1.065,45 | -1,17 | -0,11% | 1.066,17 | 1.067,01 | 1.065,23 | 0 |
15 Mai 2024 | 1.066,6199 | 9,20 | 0,87% | 1.063,46 | 1.066,6199 | 1.063,3599 | 0 |
14 Mai 2024 | 1.057,42 | 0,76 | 0,07% | 1.058,54 | 1.058,94 | 1.057,42 | 0 |
13 Mai 2024 | 1.056,66 | 1,20 | 0,11% | 1.056,28 | 1.057,85 | 1.051,45 | 180 |
10 Mai 2024 | 1.055,46 | 0,59 | 0,06% | 1.056,43 | 1.057,72 | 1.055,15 | 0 |
09 Mai 2024 | 1.054,8699 | -0,66 | -0,06% | 1.055,10 | 1.055,52 | 1.053,10 | 0 |
08 Mai 2024 | 1.055,53 | -1,66 | -0,16% | 1.057,18 | 1.057,18 | 1.055,38 | 0 |
07 Mai 2024 | 1.057,19 | 6,23 | 0,59% | 1.054,45 | 1.057,27 | 1.053,95 | 0 |
06 Mai 2024 | 1.050,96 | 3,63 | 0,35% | 1.049,80 | 1.051,84 | 1.049,67 | 0 |
03 Mai 2024 | 1.047,33 | 0,12 | 0,01% | 1.049,39 | 1.050,8699 | 1.045,99 | 0 |
02 Mai 2024 | 1.047,21 | 3,22 | 0,31% | 1.047,50 | 1.048,54 | 1.045,20 | 0 |
30 Abr 2024 | 1.043,99 | -2,12 | -0,20% | 1.045,83 | 1.046,81 | 1.043,66 | 0 |
29 Abr 2024 | 1.046,1099 | 0,20 | 0,02% | 1.047,60 | 1.047,98 | 1.044,80 | 0 |
26 Abr 2024 | 1.045,91 | 1,52 | 0,15% | 1.046,77 | 1.049,63 | 1.045,91 | 0 |
25 Abr 2024 | 1.044,39 | 1,32 | 0,13% | 1.043,65 | 1.049,83 | 1.041,18 | 0 |
24 Abr 2024 | 1.043,07 | -2,90 | -0,28% | 1.045,52 | 1.045,83 | 1.042,30 | 0 |
23 Abr 2024 | 1.045,97 | 6,03 | 0,58% | 1.041,33 | 1.046,20 | 1.040,63 | 0 |
22 Abr 2024 | 1.039,94 | 5,77 | 0,56% | 1.035,42 | 1.040,22 | 1.033,54 | 0 |
19 Abr 2024 | 1.034,17 | -0,90 | -0,09% | 1.032,29 | 1.035,08 | 1.030,10 | 0 |
18 Abr 2024 | 1.035,07 | 4,53 | 0,44% | 1.033,06 | 1.035,10 | 1.031,53 | 0 |
17 Abr 2024 | 1.030,54 | 5,90 | 0,58% | 1.026,92 | 1.031,8699 | 1.026,32 | 0 |
16 Abr 2024 | 1.024,64 | -4,74 | -0,46% | 1.026,51 | 1.029,19 | 1.023,96 | 0 |
15 Abr 2024 | 1.029,38 | -0,01 | 0,00% | 1.031,94 | 1.034,32 | 1.029,14 | 0 |
12 Abr 2024 | 1.029,39 | 0,14 | 0,01% | 1.030,30 | 1.033,55 | 1.028,98 | 0 |
11 Abr 2024 | 1.029,25 | -7,81 | -0,75% | 1.035,54 | 1.036,19 | 1.026,83 | 0 |
10 Abr 2024 | 1.037,06 | -3,37 | -0,32% | 1.041,66 | 1.043,79 | 1.031,83 | 0 |
09 Abr 2024 | 1.040,43 | -1,36 | -0,13% | 1.042,06 | 1.044,03 | 1.040,1099 | 0 |
08 Abr 2024 | 1.041,79 | 3,29 | 0,32% | 1.038,96 | 1.042,02 | 1.038,64 | 0 |
05 Abr 2024 | 1.038,50 | -4,31 | -0,41% | 1.040,88 | 1.040,88 | 1.038,35 | 0 |
04 Abr 2024 | 1.042,81 | 6,44 | 0,62% | 1.044,31 | 1.045,44 | 1.042,78 | 0 |
03 Abr 2024 | 1.036,3699 | 0,50 | 0,05% | 1.036,3699 | 1.036,3699 | 1.036,3699 | 0 |
02 Abr 2024 | 1.035,8699 | -3,00 | -0,29% | 1.038,31 | 1.039,63 | 1.034,1099 | 0 |
28 Mar 2024 | 1.038,8699 | 2,46 | 0,24% | 1.037,49 | 1.040,01 | 1.037,44 | 0 |
27 Mar 2024 | 1.036,41 | 2,73 | 0,26% | 1.035,80 | 1.038,07 | 1.035,27 | 0 |
26 Mar 2024 | 1.033,68 | 2,22 | 0,22% | 1.033,93 | 1.035,34 | 1.033,02 | 0 |
25 Mar 2024 | 1.031,46 | -1,17 | -0,11% | 1.033,43 | 1.034,29 | 1.031,09 | 0 |
22 Mar 2024 | 1.032,63 | 3,68 | 0,36% | 1.030,49 | 1.033,23 | 1.030,49 | 0 |
21 Mar 2024 | 1.028,95 | 5,66 | 0,55% | 1.028,73 | 1.029,64 | 1.027,67 | 0 |
20 Mar 2024 | 1.023,29 | 0,24 | 0,02% | 1.023,67 | 1.023,79 | 1.020,25 | 0 |
19 Mar 2024 | 1.023,05 | 6,55 | 0,64% | 1.018,06 | 1.023,08 | 1.018,06 | 0 |
18 Mar 2024 | 1.016,50 | 1,68 | 0,17% | 1.017,77 | 1.018,50 | 1.015,73 | 0 |
15 Mar 2024 | 1.014,82 | 4,04 | 0,40% | 1.012,65 | 1.015,91 | 1.012,65 | 0 |
14 Mar 2024 | 1.010,78 | -3,99 | -0,39% | 1.014,24 | 1.016,00 | 1.009,97 | 0 |
13 Mar 2024 | 1.014,77 | 6,55 | 0,65% | 1.014,94 | 1.016,61 | 1.013,79 | 0 |
12 Mar 2024 | 1.008,22 | 0,00 | 0,00% | 1.008,22 | 1.008,22 | 1.008,22 | 0 |
11 Mar 2024 | 1.008,22 | 1,15 | 0,11% | 1.007,45 | 1.009,06 | 1.005,79 | 0 |
08 Mar 2024 | 1.007,07 | 1,35 | 0,13% | 1.008,31 | 1.009,21 | 1.006,11 | 0 |
07 Mar 2024 | 1.005,72 | 2,28 | 0,23% | 1.004,11 | 1.006,02 | 1.003,98 | 0 |
06 Mar 2024 | 1.003,44 | 3,44 | 0,34% | 1.002,97 | 1.005,94 | 1.002,83 | 0 |
05 Mar 2024 | 1.000,00 | 5,50 | 0,55% | 996,49 | 1.000,95 | 995,82 | 0 |
04 Mar 2024 | 994,50 | 1,53 | 0,15% | 995,71 | 999,05 | 992,96 | 11 |
01 Mar 2024 | 992,97 | 6,21 | 0,63% | 988,76 | 998,42 | 988,56 | 5 |
29 Fev 2024 | 986,76 | -1,65 | -0,17% | 988,67 | 989,10 | 985,52 | 0 |
28 Fev 2024 | 988,41 | 1,10 | 0,11% | 987,00 | 988,91 | 986,21 | 0 |
27 Fev 2024 | 987,31 | 2,13 | 0,22% | 986,24 | 987,31 | 984,38 | 0 |
26 Fev 2024 | 985,18 | -5,23 | -0,53% | 990,94 | 991,11 | 983,46 | 10 |
23 Fev 2024 | 990,41 | 8,82 | 0,90% | 983,38 | 990,54 | 981,84 | 45 |
22 Fev 2024 | 981,59 | 0,50 | 0,05% | 985,68 | 985,68 | 981,59 | 0 |