Cotações Históricas DWAPRS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 2.064,97 | 4,89 | 0,24% | 2.067,07 | 2.068,37 | 2.064,49 | 0 |
09 Mai 2024 | 2.060,08 | -3,35 | -0,16% | 2.054,96 | 2.061,52 | 2.054,19 | 0 |
08 Mai 2024 | 2.063,43 | -26,66 | -1,28% | 2.065,17 | 2.065,97 | 2.061,83 | 0 |
07 Mai 2024 | 2.090,09 | -3,35 | -0,16% | 2.091,12 | 2.093,90 | 2.087,68 | 0 |
06 Mai 2024 | 2.093,44 | -3,15 | -0,15% | 2.096,48 | 2.099,14 | 2.093,14 | 0 |
03 Mai 2024 | 2.096,59 | 13,54 | 0,65% | 2.092,35 | 2.107,45 | 2.090,80 | 0 |
02 Mai 2024 | 2.083,05 | 43,29 | 2,12% | 2.068,05 | 2.083,29 | 2.067,55 | 0 |
01 Mai 2024 | 2.039,76 | -7,16 | -0,35% | 2.035,66 | 2.041,11 | 2.035,45 | 0 |
30 Abr 2024 | 2.046,92 | 3,97 | 0,19% | 2.053,12 | 2.054,13 | 2.046,63 | 0 |
29 Abr 2024 | 2.042,95 | 13,58 | 0,67% | 2.052,74 | 2.057,40 | 2.040,57 | 0 |
26 Abr 2024 | 2.029,37 | -6,26 | -0,31% | 2.033,92 | 2.048,13 | 2.028,73 | 0 |
25 Abr 2024 | 2.035,63 | -16,12 | -0,79% | 2.033,48 | 2.038,80 | 2.032,90 | 0 |
24 Abr 2024 | 2.051,75 | 0,14 | 0,01% | 2.055,05 | 2.056,57 | 2.051,53 | 0 |
23 Abr 2024 | 2.051,61 | 19,41 | 0,96% | 2.047,40 | 2.053,67 | 2.046,44 | 0 |
22 Abr 2024 | 2.032,20 | 22,38 | 1,11% | 2.033,97 | 2.034,05 | 2.031,38 | 0 |
19 Abr 2024 | 2.009,82 | -18,37 | -0,91% | 2.009,07 | 2.011,89 | 2.007,79 | 0 |
18 Abr 2024 | 2.028,19 | -1,06 | -0,05% | 2.032,27 | 2.033,69 | 2.027,19 | 0 |
17 Abr 2024 | 2.029,25 | -1,18 | -0,06% | 2.030,61 | 2.032,03 | 2.028,40 | 0 |
16 Abr 2024 | 2.030,43 | -26,41 | -1,28% | 2.030,39 | 2.035,22 | 2.028,13 | 0 |
15 Abr 2024 | 2.056,84 | -22,71 | -1,09% | 2.059,72 | 2.062,45 | 2.054,74 | 0 |
12 Abr 2024 | 2.079,55 | -2,73 | -0,13% | 2.082,11 | 2.083,73 | 2.078,83 | 0 |
11 Abr 2024 | 2.082,28 | -30,17 | -1,43% | 2.085,24 | 2.089,00 | 2.081,42 | 0 |
10 Abr 2024 | 2.112,45 | -22,29 | -1,04% | 2.128,98 | 2.129,21 | 2.111,91 | 0 |
09 Abr 2024 | 2.134,74 | 14,71 | 0,69% | 2.132,62 | 2.136,81 | 2.131,54 | 0 |
08 Abr 2024 | 2.120,03 | 23,74 | 1,13% | 2.118,42 | 2.121,50 | 2.117,17 | 0 |
05 Abr 2024 | 2.096,29 | -8,82 | -0,42% | 2.097,94 | 2.099,56 | 2.092,55 | 0 |
04 Abr 2024 | 2.105,11 | 11,62 | 0,56% | 2.103,60 | 2.106,46 | 2.101,96 | 0 |
03 Abr 2024 | 2.093,49 | -27,84 | -1,31% | 2.088,61 | 2.093,49 | 2.087,99 | 0 |
02 Abr 2024 | 2.121,33 | -5,64 | -0,27% | 2.118,13 | 2.123,08 | 2.116,89 | 0 |
01 Abr 2024 | 2.126,97 | -14,55 | -0,68% | 2.133,48 | 2.134,76 | 2.126,78 | 0 |
28 Mar 2024 | 2.141,52 | -3,93 | -0,18% | 2.141,69 | 2.142,73 | 2.137,19 | 0 |
27 Mar 2024 | 2.145,45 | 9,87 | 0,46% | 2.143,42 | 2.148,86 | 2.140,51 | 0 |
26 Mar 2024 | 2.135,58 | -5,50 | -0,26% | 2.139,31 | 2.139,54 | 2.134,71 | 0 |
25 Mar 2024 | 2.141,08 | -11,40 | -0,53% | 2.142,68 | 2.144,56 | 2.140,55 | 0 |
22 Mar 2024 | 2.152,48 | 5,94 | 0,28% | 2.151,22 | 2.156,36 | 2.149,71 | 0 |
21 Mar 2024 | 2.146,54 | 34,03 | 1,61% | 2.158,50 | 2.158,93 | 2.145,97 | 0 |
20 Mar 2024 | 2.112,51 | -5,90 | -0,28% | 2.114,93 | 2.116,61 | 2.109,25 | 0 |
19 Mar 2024 | 2.118,41 | 25,20 | 1,20% | 2.124,54 | 2.125,46 | 2.117,30 | 0 |
18 Mar 2024 | 2.093,21 | 2,06 | 0,10% | 2.093,01 | 2.095,95 | 2.092,37 | 0 |
15 Mar 2024 | 2.091,15 | 10,43 | 0,50% | 2.095,22 | 2.096,18 | 2.089,82 | 0 |
14 Mar 2024 | 2.080,72 | 11,01 | 0,53% | 2.083,03 | 2.088,38 | 2.078,08 | 0 |
13 Mar 2024 | 2.069,71 | -8,92 | -0,43% | 2.069,71 | 2.070,82 | 2.065,61 | 0 |
12 Mar 2024 | 2.078,63 | -9,11 | -0,44% | 2.084,28 | 2.086,82 | 2.075,37 | 0 |
11 Mar 2024 | 2.087,74 | -5,62 | -0,27% | 2.086,78 | 2.091,59 | 2.084,81 | 0 |
08 Mar 2024 | 2.093,36 | 27,54 | 1,33% | 2.088,46 | 2.102,52 | 2.086,38 | 0 |
07 Mar 2024 | 2.065,82 | 2,58 | 0,13% | 2.063,80 | 2.067,81 | 2.061,73 | 0 |
06 Mar 2024 | 2.063,24 | 24,47 | 1,20% | 2.056,17 | 2.063,64 | 2.054,34 | 0 |
05 Mar 2024 | 2.038,77 | -11,82 | -0,58% | 2.034,46 | 2.042,56 | 2.033,42 | 0 |
04 Mar 2024 | 2.050,59 | 11,20 | 0,55% | 2.052,92 | 2.053,31 | 2.049,02 | 0 |
01 Mar 2024 | 2.039,39 | -9,69 | -0,47% | 2.035,45 | 2.041,34 | 2.033,04 | 0 |
29 Fev 2024 | 2.049,08 | 4,91 | 0,24% | 2.050,23 | 2.055,67 | 2.045,99 | 0 |
28 Fev 2024 | 2.044,17 | -13,82 | -0,67% | 2.044,28 | 2.046,60 | 2.043,31 | 0 |
27 Fev 2024 | 2.057,99 | -7,40 | -0,36% | 2.060,74 | 2.061,19 | 2.055,56 | 0 |
26 Fev 2024 | 2.065,39 | 3,63 | 0,18% | 2.067,53 | 2.068,74 | 2.065,01 | 0 |
23 Fev 2024 | 2.061,76 | -4,15 | -0,20% | 2.059,22 | 2.063,13 | 2.057,63 | 0 |
22 Fev 2024 | 2.065,91 | 2,83 | 0,14% | 2.072,93 | 2.072,93 | 2.065,36 | 0 |
21 Fev 2024 | 2.063,08 | -1,92 | -0,09% | 2.064,92 | 2.066,34 | 2.062,21 | 0 |
20 Fev 2024 | 2.065,00 | -10,44 | -0,50% | 2.057,36 | 2.066,84 | 2.056,65 | 0 |
16 Fev 2024 | 2.075,44 | 16,21 | 0,79% | 2.075,45 | 2.076,61 | 2.070,28 | 0 |
15 Fev 2024 | 2.059,23 | 8,78 | 0,43% | 2.058,78 | 2.065,79 | 2.057,97 | 0 |
14 Fev 2024 | 2.050,45 | -25,44 | -1,23% | 2.050,52 | 2.051,23 | 2.048,02 | 0 |
13 Fev 2024 | 2.075,89 | -17,64 | -0,84% | 2.087,25 | 2.092,33 | 2.075,33 | 0 |
12 Fev 2024 | 2.093,53 | -1,59 | -0,08% | 2.095,49 | 2.096,67 | 2.091,93 | 0 |