Cotações Históricas DWCAPT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 4.172,00 | 8,09 | 0,19% | 4.164,96 | 4.203,44 | 4.159,63 | 0 |
02 Jul 2024 | 4.163,91 | 36,28 | 0,88% | 4.118,03 | 4.192,38 | 4.114,94 | 0 |
01 Jul 2024 | 4.127,63 | -62,31 | -1,49% | 4.210,19 | 4.224,40 | 4.127,58 | 0 |
28 Jun 2024 | 4.189,94 | 42,05 | 1,01% | 4.162,35 | 4.193,15 | 4.153,20 | 0 |
27 Jun 2024 | 4.147,89 | 1,56 | 0,04% | 4.139,62 | 4.162,46 | 4.121,02 | 0 |
26 Jun 2024 | 4.146,33 | -77,48 | -1,83% | 4.196,95 | 4.196,95 | 4.100,74 | 0 |
25 Jun 2024 | 4.223,81 | -91,09 | -2,11% | 4.293,71 | 4.294,06 | 4.204,58 | 0 |
24 Jun 2024 | 4.314,90 | 44,90 | 1,05% | 4.283,55 | 4.344,13 | 4.282,74 | 0 |
21 Jun 2024 | 4.270,00 | 40,52 | 0,96% | 4.230,23 | 4.274,15 | 4.204,76 | 0 |
20 Jun 2024 | 4.229,48 | 23,30 | 0,55% | 4.204,44 | 4.258,68 | 4.203,77 | 0 |
18 Jun 2024 | 4.206,18 | -24,33 | -0,58% | 4.236,42 | 4.255,89 | 4.193,68 | 0 |
17 Jun 2024 | 4.230,51 | 60,23 | 1,44% | 4.176,40 | 4.234,06 | 4.172,23 | 0 |
14 Jun 2024 | 4.170,28 | -146,55 | -3,39% | 4.255,16 | 4.255,16 | 4.136,80 | 0 |
13 Jun 2024 | 4.316,83 | -53,25 | -1,22% | 4.353,14 | 4.361,03 | 4.287,13 | 0 |
12 Jun 2024 | 4.370,08 | 32,43 | 0,75% | 4.407,72 | 4.438,22 | 4.351,24 | 0 |
11 Jun 2024 | 4.337,65 | -97,20 | -2,19% | 4.412,92 | 4.412,92 | 4.329,73 | 0 |
10 Jun 2024 | 4.434,85 | -37,36 | -0,84% | 4.435,96 | 4.447,92 | 4.401,97 | 0 |
07 Jun 2024 | 4.472,21 | 9,00 | 0,20% | 4.422,12 | 4.481,86 | 4.421,69 | 0 |
06 Jun 2024 | 4.463,21 | -21,30 | -0,47% | 4.460,59 | 4.493,46 | 4.454,45 | 0 |
05 Jun 2024 | 4.484,51 | -21,79 | -0,48% | 4.521,07 | 4.521,07 | 4.448,25 | 0 |
04 Jun 2024 | 4.506,30 | -91,26 | -1,98% | 4.555,76 | 4.572,56 | 4.503,96 | 0 |
03 Jun 2024 | 4.597,56 | 20,92 | 0,46% | 4.603,72 | 4.617,64 | 4.563,82 | 0 |
31 Mai 2024 | 4.576,64 | 57,49 | 1,27% | 4.517,88 | 4.578,10 | 4.506,76 | 0 |
30 Mai 2024 | 4.519,15 | 64,98 | 1,46% | 4.465,57 | 4.524,24 | 4.459,24 | 0 |
29 Mai 2024 | 4.454,17 | -89,81 | -1,98% | 4.476,66 | 4.492,49 | 4.452,57 | 0 |
28 Mai 2024 | 4.543,98 | -1,47 | -0,03% | 4.566,51 | 4.581,45 | 4.523,53 | 0 |
24 Mai 2024 | 4.545,45 | 75,29 | 1,68% | 4.495,77 | 4.545,45 | 4.490,97 | 0 |
23 Mai 2024 | 4.470,16 | -86,82 | -1,91% | 4.566,58 | 4.576,21 | 4.460,93 | 0 |
22 Mai 2024 | 4.556,98 | -47,74 | -1,04% | 4.587,15 | 4.590,26 | 4.539,22 | 0 |
21 Mai 2024 | 4.604,72 | -15,24 | -0,33% | 4.597,95 | 4.611,56 | 4.585,09 | 0 |
20 Mai 2024 | 4.619,96 | -18,62 | -0,40% | 4.635,20 | 4.669,98 | 4.617,66 | 0 |
17 Mai 2024 | 4.638,58 | -31,00 | -0,66% | 4.675,18 | 4.676,31 | 4.631,73 | 0 |
16 Mai 2024 | 4.669,58 | -25,47 | -0,54% | 4.688,64 | 4.700,05 | 4.668,07 | 0 |
15 Mai 2024 | 4.695,05 | -1,04 | -0,02% | 4.743,22 | 4.743,55 | 4.665,60 | 0 |
14 Mai 2024 | 4.696,09 | 13,24 | 0,28% | 4.741,95 | 4.745,11 | 4.677,02 | 0 |
13 Mai 2024 | 4.682,85 | 18,46 | 0,40% | 4.690,15 | 4.730,08 | 4.676,67 | 0 |
10 Mai 2024 | 4.664,39 | -18,62 | -0,40% | 4.719,70 | 4.720,22 | 4.648,10 | 0 |
09 Mai 2024 | 4.683,01 | 23,25 | 0,50% | 4.671,38 | 4.693,82 | 4.660,43 | 0 |
08 Mai 2024 | 4.659,76 | 28,46 | 0,61% | 4.577,65 | 4.662,30 | 4.577,65 | 0 |
07 Mai 2024 | 4.631,30 | -30,94 | -0,66% | 4.672,41 | 4.700,30 | 4.630,83 | 0 |
06 Mai 2024 | 4.662,24 | 82,89 | 1,81% | 4.614,30 | 4.672,44 | 4.614,30 | 0 |
03 Mai 2024 | 4.579,35 | 47,59 | 1,05% | 4.591,41 | 4.613,43 | 4.564,15 | 0 |
02 Mai 2024 | 4.531,76 | 139,06 | 3,17% | 4.488,17 | 4.546,51 | 4.456,19 | 0 |
01 Mai 2024 | 4.392,70 | -5,88 | -0,13% | 4.394,66 | 4.471,23 | 4.390,18 | 0 |
30 Abr 2024 | 4.398,58 | -117,89 | -2,61% | 4.461,96 | 4.469,31 | 4.396,30 | 0 |
29 Abr 2024 | 4.516,47 | 27,95 | 0,62% | 4.509,69 | 4.534,67 | 4.501,56 | 0 |
26 Abr 2024 | 4.488,52 | 60,98 | 1,38% | 4.431,46 | 4.499,78 | 4.426,43 | 0 |
25 Abr 2024 | 4.427,54 | -61,00 | -1,36% | 4.446,96 | 4.446,96 | 4.377,87 | 0 |
24 Abr 2024 | 4.488,54 | 21,18 | 0,47% | 4.464,00 | 4.522,10 | 4.463,25 | 0 |
23 Abr 2024 | 4.467,36 | 36,97 | 0,83% | 4.431,14 | 4.474,88 | 4.420,61 | 0 |
22 Abr 2024 | 4.430,39 | 40,70 | 0,93% | 4.414,01 | 4.450,71 | 4.375,67 | 0 |
19 Abr 2024 | 4.389,69 | 38,26 | 0,88% | 4.346,27 | 4.398,01 | 4.344,88 | 0 |
18 Abr 2024 | 4.351,43 | 90,00 | 2,11% | 4.339,92 | 4.398,33 | 4.327,46 | 0 |
17 Abr 2024 | 4.261,43 | -61,75 | -1,43% | 4.349,66 | 4.354,71 | 4.260,97 | 0 |
16 Abr 2024 | 4.323,18 | -38,92 | -0,89% | 4.323,95 | 4.360,33 | 4.310,76 | 0 |
15 Abr 2024 | 4.362,10 | -47,86 | -1,09% | 4.452,59 | 4.456,62 | 4.343,74 | 0 |
12 Abr 2024 | 4.409,96 | -86,87 | -1,93% | 4.453,07 | 4.462,25 | 4.399,91 | 0 |
11 Abr 2024 | 4.496,83 | -5,21 | -0,12% | 4.514,45 | 4.518,99 | 4.450,91 | 0 |
10 Abr 2024 | 4.502,04 | -155,44 | -3,34% | 4.557,57 | 4.557,66 | 4.481,20 | 0 |
09 Abr 2024 | 4.657,48 | 53,16 | 1,15% | 4.620,18 | 4.659,21 | 4.601,17 | 0 |
08 Abr 2024 | 4.604,32 | 33,41 | 0,73% | 4.599,49 | 4.640,51 | 4.597,55 | 0 |
05 Abr 2024 | 4.570,91 | 21,77 | 0,48% | 4.555,58 | 4.584,62 | 4.543,94 | 0 |