Cotações Históricas DWCAIR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
08 Mai 2024 | 1.650,83 | 4,19 | 0,25% | 1.646,07 | 1.662,66 | 1.639,43 | 0 |
07 Mai 2024 | 1.646,64 | -31,65 | -1,89% | 1.657,51 | 1.664,26 | 1.644,01 | 0 |
06 Mai 2024 | 1.678,29 | 58,13 | 3,59% | 1.633,58 | 1.680,13 | 1.625,56 | 0 |
03 Mai 2024 | 1.620,16 | 3,72 | 0,23% | 1.629,54 | 1.635,42 | 1.606,86 | 0 |
02 Mai 2024 | 1.616,44 | 34,48 | 2,18% | 1.604,52 | 1.618,98 | 1.590,64 | 0 |
01 Mai 2024 | 1.581,96 | -8,87 | -0,56% | 1.591,18 | 1.603,15 | 1.564,61 | 0 |
30 Abr 2024 | 1.590,83 | -36,04 | -2,22% | 1.609,01 | 1.622,77 | 1.590,34 | 0 |
29 Abr 2024 | 1.626,87 | 7,60 | 0,47% | 1.609,63 | 1.628,21 | 1.607,16 | 0 |
26 Abr 2024 | 1.619,27 | -8,24 | -0,51% | 1.621,37 | 1.635,95 | 1.603,09 | 0 |
25 Abr 2024 | 1.627,51 | 9,23 | 0,57% | 1.608,34 | 1.631,66 | 1.558,36 | 0 |
24 Abr 2024 | 1.618,28 | -35,54 | -2,15% | 1.652,22 | 1.652,22 | 1.609,52 | 0 |
23 Abr 2024 | 1.653,82 | -10,45 | -0,63% | 1.623,06 | 1.671,47 | 1.623,06 | 0 |
22 Abr 2024 | 1.664,27 | 46,42 | 2,87% | 1.631,93 | 1.671,91 | 1.625,99 | 0 |
19 Abr 2024 | 1.617,85 | 2,86 | 0,18% | 1.613,34 | 1.642,60 | 1.611,70 | 0 |
18 Abr 2024 | 1.614,99 | 26,32 | 1,66% | 1.600,08 | 1.640,26 | 1.600,08 | 0 |
17 Abr 2024 | 1.588,67 | 83,10 | 5,52% | 1.551,93 | 1.595,60 | 1.546,27 | 0 |
16 Abr 2024 | 1.505,57 | 0,87 | 0,06% | 1.499,29 | 1.511,63 | 1.475,75 | 0 |
15 Abr 2024 | 1.504,70 | -6,37 | -0,42% | 1.529,59 | 1.540,22 | 1.496,93 | 0 |
12 Abr 2024 | 1.511,07 | -40,23 | -2,59% | 1.520,32 | 1.522,17 | 1.497,80 | 0 |
11 Abr 2024 | 1.551,30 | 32,38 | 2,13% | 1.524,05 | 1.555,11 | 1.518,83 | 0 |
10 Abr 2024 | 1.518,92 | -46,42 | -2,97% | 1.575,55 | 1.589,72 | 1.505,10 | 0 |
09 Abr 2024 | 1.565,34 | 10,45 | 0,67% | 1.561,14 | 1.567,52 | 1.540,52 | 0 |
08 Abr 2024 | 1.554,89 | 20,54 | 1,34% | 1.541,30 | 1.566,57 | 1.537,55 | 0 |
05 Abr 2024 | 1.534,35 | 8,18 | 0,54% | 1.523,47 | 1.543,92 | 1.516,26 | 0 |
04 Abr 2024 | 1.526,17 | -23,13 | -1,49% | 1.563,89 | 1.591,51 | 1.521,59 | 0 |
03 Abr 2024 | 1.549,30 | -16,21 | -1,04% | 1.561,16 | 1.573,19 | 1.546,74 | 0 |
02 Abr 2024 | 1.565,51 | -52,73 | -3,26% | 1.587,49 | 1.587,49 | 1.555,13 | 0 |
01 Abr 2024 | 1.618,24 | -4,13 | -0,25% | 1.630,96 | 1.649,12 | 1.617,90 | 0 |
28 Mar 2024 | 1.622,37 | 11,82 | 0,73% | 1.612,97 | 1.630,03 | 1.609,11 | 0 |
27 Mar 2024 | 1.610,55 | 48,69 | 3,12% | 1.571,15 | 1.611,90 | 1.568,36 | 0 |
26 Mar 2024 | 1.561,86 | 8,12 | 0,52% | 1.561,61 | 1.571,89 | 1.557,15 | 0 |
25 Mar 2024 | 1.553,74 | -5,19 | -0,33% | 1.544,94 | 1.554,12 | 1.527,42 | 0 |
22 Mar 2024 | 1.558,93 | -11,12 | -0,71% | 1.570,34 | 1.571,13 | 1.558,28 | 0 |
21 Mar 2024 | 1.570,05 | 16,89 | 1,09% | 1.557,90 | 1.570,83 | 1.549,82 | 0 |
20 Mar 2024 | 1.553,16 | 55,56 | 3,71% | 1.497,32 | 1.554,83 | 1.493,23 | 0 |
19 Mar 2024 | 1.497,60 | 1,48 | 0,10% | 1.495,64 | 1.504,28 | 1.485,34 | 0 |
18 Mar 2024 | 1.496,12 | -0,05 | 0,00% | 1.496,35 | 1.500,82 | 1.476,04 | 0 |
15 Mar 2024 | 1.496,17 | 6,82 | 0,46% | 1.488,93 | 1.503,95 | 1.484,81 | 0 |
14 Mar 2024 | 1.489,35 | -18,93 | -1,26% | 1.500,18 | 1.505,19 | 1.476,87 | 0 |
13 Mar 2024 | 1.508,28 | 15,26 | 1,02% | 1.486,43 | 1.523,88 | 1.486,43 | 0 |
12 Mar 2024 | 1.493,02 | -63,89 | -4,10% | 1.507,63 | 1.514,04 | 1.469,54 | 0 |
11 Mar 2024 | 1.556,91 | -3,76 | -0,24% | 1.553,80 | 1.560,53 | 1.539,78 | 0 |
08 Mar 2024 | 1.560,67 | -23,55 | -1,49% | 1.591,37 | 1.598,73 | 1.555,65 | 0 |
07 Mar 2024 | 1.584,22 | 13,69 | 0,87% | 1.576,63 | 1.591,81 | 1.573,78 | 0 |
06 Mar 2024 | 1.570,53 | 12,66 | 0,81% | 1.567,13 | 1.585,28 | 1.558,77 | 0 |
05 Mar 2024 | 1.557,87 | 1,37 | 0,09% | 1.540,55 | 1.562,53 | 1.539,47 | 0 |
04 Mar 2024 | 1.556,50 | -18,48 | -1,17% | 1.571,59 | 1.590,90 | 1.539,56 | 0 |
01 Mar 2024 | 1.574,98 | -10,23 | -0,65% | 1.585,33 | 1.587,08 | 1.555,87 | 0 |
29 Fev 2024 | 1.585,21 | 8,26 | 0,52% | 1.585,95 | 1.602,98 | 1.576,46 | 0 |
28 Fev 2024 | 1.576,95 | -5,21 | -0,33% | 1.564,57 | 1.584,29 | 1.564,57 | 0 |
27 Fev 2024 | 1.582,16 | 13,63 | 0,87% | 1.585,99 | 1.593,62 | 1.573,98 | 0 |
26 Fev 2024 | 1.568,53 | 1,84 | 0,12% | 1.568,13 | 1.587,48 | 1.565,85 | 0 |
23 Fev 2024 | 1.566,69 | -13,58 | -0,86% | 1.573,66 | 1.579,03 | 1.558,15 | 0 |
22 Fev 2024 | 1.580,27 | 20,91 | 1,34% | 1.568,06 | 1.600,07 | 1.567,73 | 0 |
21 Fev 2024 | 1.559,36 | 9,72 | 0,63% | 1.541,68 | 1.561,24 | 1.535,01 | 0 |
20 Fev 2024 | 1.549,64 | 18,66 | 1,22% | 1.533,43 | 1.569,91 | 1.531,48 | 0 |
16 Fev 2024 | 1.530,98 | -24,01 | -1,54% | 1.534,79 | 1.550,15 | 1.518,56 | 0 |
15 Fev 2024 | 1.554,99 | 10,16 | 0,66% | 1.558,60 | 1.573,78 | 1.547,59 | 0 |
14 Fev 2024 | 1.544,83 | 36,29 | 2,41% | 1.523,10 | 1.551,64 | 1.513,44 | 0 |
13 Fev 2024 | 1.508,54 | -20,04 | -1,31% | 1.502,25 | 1.516,70 | 1.483,42 | 0 |
12 Fev 2024 | 1.528,58 | 13,52 | 0,89% | 1.513,62 | 1.543,28 | 1.509,23 | 0 |
09 Fev 2024 | 1.515,06 | 9,78 | 0,65% | 1.512,90 | 1.527,26 | 1.490,71 | 0 |