Cotações Históricas DWCARO
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
13 Mai 2024 | 26.124,49 | -344,61 | -1,30% | 26.481,93 | 26.481,93 | 26.124,05 | 0 |
10 Mai 2024 | 26.469,10 | -265,99 | -0,99% | 26.825,88 | 26.849,12 | 26.434,63 | 0 |
09 Mai 2024 | 26.735,09 | 125,73 | 0,47% | 26.608,82 | 26.768,22 | 26.602,60 | 0 |
08 Mai 2024 | 26.609,36 | 178,65 | 0,68% | 26.386,57 | 26.659,26 | 26.386,57 | 0 |
07 Mai 2024 | 26.430,71 | 43,62 | 0,17% | 26.364,92 | 26.467,42 | 26.191,02 | 0 |
06 Mai 2024 | 26.387,09 | 269,23 | 1,03% | 26.266,20 | 26.514,44 | 26.246,79 | 0 |
03 Mai 2024 | 26.117,86 | 171,17 | 0,66% | 26.213,33 | 26.213,33 | 25.923,31 | 0 |
02 Mai 2024 | 25.946,69 | 630,79 | 2,49% | 25.472,87 | 25.951,84 | 25.457,20 | 0 |
01 Mai 2024 | 25.315,90 | 1,46 | 0,01% | 25.343,93 | 25.633,63 | 25.214,33 | 0 |
30 Abr 2024 | 25.314,44 | -366,14 | -1,43% | 25.594,59 | 25.835,17 | 25.309,50 | 0 |
29 Abr 2024 | 25.680,58 | 337,69 | 1,33% | 25.418,53 | 25.735,34 | 25.418,53 | 0 |
26 Abr 2024 | 25.342,89 | 121,98 | 0,48% | 25.194,79 | 25.424,71 | 25.168,65 | 0 |
25 Abr 2024 | 25.220,91 | 174,13 | 0,70% | 24.828,54 | 25.281,17 | 24.722,36 | 0 |
24 Abr 2024 | 25.046,78 | -326,64 | -1,29% | 25.613,62 | 25.613,62 | 24.839,13 | 0 |
23 Abr 2024 | 25.373,42 | 740,04 | 3,00% | 25.035,77 | 25.433,89 | 24.812,52 | 0 |
22 Abr 2024 | 24.633,38 | 170,07 | 0,70% | 24.569,02 | 24.815,17 | 24.512,85 | 0 |
19 Abr 2024 | 24.463,31 | -254,81 | -1,03% | 24.824,66 | 24.907,74 | 24.432,99 | 0 |
18 Abr 2024 | 24.718,12 | -162,91 | -0,65% | 24.885,72 | 25.138,41 | 24.714,63 | 0 |
17 Abr 2024 | 24.881,03 | -95,92 | -0,38% | 25.128,14 | 25.170,41 | 24.660,47 | 0 |
16 Abr 2024 | 24.976,95 | 338,05 | 1,37% | 24.652,20 | 25.029,02 | 24.640,05 | 0 |
15 Abr 2024 | 24.638,90 | -152,15 | -0,61% | 25.153,83 | 25.197,17 | 24.593,38 | 0 |
12 Abr 2024 | 24.791,05 | -387,51 | -1,54% | 25.155,65 | 25.169,22 | 24.682,63 | 0 |
11 Abr 2024 | 25.178,56 | 44,25 | 0,18% | 25.136,26 | 25.275,41 | 24.853,07 | 0 |
10 Abr 2024 | 25.134,31 | -42,70 | -0,17% | 24.828,08 | 25.197,08 | 24.828,08 | 0 |
09 Abr 2024 | 25.177,01 | -294,39 | -1,16% | 25.403,86 | 25.544,63 | 24.932,80 | 0 |
08 Abr 2024 | 25.471,40 | -30,69 | -0,12% | 25.537,58 | 25.603,94 | 25.374,10 | 0 |
05 Abr 2024 | 25.502,09 | 690,28 | 2,78% | 24.965,67 | 25.513,55 | 24.941,91 | 0 |
04 Abr 2024 | 24.811,81 | 84,25 | 0,34% | 24.916,97 | 25.259,59 | 24.737,45 | 0 |
03 Abr 2024 | 24.727,56 | 377,35 | 1,55% | 24.336,72 | 24.946,99 | 24.333,55 | 0 |
02 Abr 2024 | 24.350,21 | -81,50 | -0,33% | 24.347,29 | 24.388,13 | 24.263,54 | 0 |
01 Abr 2024 | 24.431,71 | -263,14 | -1,07% | 24.659,19 | 24.711,81 | 24.393,57 | 0 |
28 Mar 2024 | 24.694,85 | 25,30 | 0,10% | 24.717,56 | 24.766,01 | 24.666,28 | 0 |
27 Mar 2024 | 24.669,55 | 371,10 | 1,53% | 24.461,86 | 24.669,55 | 24.422,54 | 0 |
26 Mar 2024 | 24.298,45 | -96,47 | -0,40% | 24.429,14 | 24.436,81 | 24.280,08 | 0 |
25 Mar 2024 | 24.394,92 | 41,70 | 0,17% | 24.663,26 | 24.663,26 | 24.347,03 | 0 |
22 Mar 2024 | 24.353,22 | 145,33 | 0,60% | 24.282,83 | 24.481,67 | 24.282,83 | 0 |
21 Mar 2024 | 24.207,89 | 21,33 | 0,09% | 24.283,82 | 24.379,44 | 24.191,91 | 0 |
20 Mar 2024 | 24.186,56 | 344,29 | 1,44% | 23.796,41 | 24.233,86 | 23.760,65 | 0 |
19 Mar 2024 | 23.842,27 | 267,13 | 1,13% | 23.724,01 | 23.846,31 | 23.655,42 | 0 |
18 Mar 2024 | 23.575,14 | -7,54 | -0,03% | 23.560,32 | 23.666,26 | 23.403,09 | 0 |
15 Mar 2024 | 23.582,68 | 149,18 | 0,64% | 23.343,53 | 23.643,95 | 23.343,53 | 0 |
14 Mar 2024 | 23.433,50 | 7,06 | 0,03% | 23.533,76 | 23.682,38 | 23.346,04 | 0 |
13 Mar 2024 | 23.426,44 | 22,71 | 0,10% | 23.348,34 | 23.528,76 | 23.310,89 | 0 |
12 Mar 2024 | 23.403,73 | -297,09 | -1,25% | 23.526,89 | 23.526,89 | 23.255,29 | 0 |
11 Mar 2024 | 23.700,82 | -309,75 | -1,29% | 23.786,94 | 23.899,63 | 23.552,47 | 0 |
08 Mar 2024 | 24.010,57 | -212,00 | -0,88% | 24.150,12 | 24.301,36 | 23.932,73 | 0 |
07 Mar 2024 | 24.222,57 | 135,76 | 0,56% | 24.158,73 | 24.269,43 | 24.124,38 | 0 |
06 Mar 2024 | 24.086,81 | 107,99 | 0,45% | 24.029,47 | 24.184,71 | 24.011,32 | 0 |
05 Mar 2024 | 23.978,82 | -51,82 | -0,22% | 24.001,05 | 24.193,89 | 23.890,67 | 0 |
04 Mar 2024 | 24.030,64 | 60,44 | 0,25% | 23.992,69 | 24.064,01 | 23.845,14 | 0 |
01 Mar 2024 | 23.970,20 | -47,20 | -0,20% | 24.029,34 | 24.053,20 | 23.813,25 | 0 |
29 Fev 2024 | 24.017,40 | -83,70 | -0,35% | 24.152,69 | 24.152,69 | 23.909,48 | 0 |
28 Fev 2024 | 24.101,10 | 201,46 | 0,84% | 23.911,10 | 24.203,81 | 23.830,84 | 0 |
27 Fev 2024 | 23.899,64 | -2,06 | -0,01% | 23.883,51 | 23.920,01 | 23.765,41 | 0 |
26 Fev 2024 | 23.901,70 | -42,98 | -0,18% | 23.976,87 | 24.056,93 | 23.900,89 | 0 |
23 Fev 2024 | 23.944,68 | 72,62 | 0,30% | 23.844,64 | 24.010,61 | 23.775,82 | 0 |
22 Fev 2024 | 23.872,06 | 97,03 | 0,41% | 23.740,23 | 23.928,95 | 23.695,02 | 0 |
21 Fev 2024 | 23.775,03 | -73,48 | -0,31% | 23.835,43 | 23.892,50 | 23.713,41 | 0 |
20 Fev 2024 | 23.848,51 | -15,80 | -0,07% | 23.856,58 | 24.010,03 | 23.795,96 | 0 |
16 Fev 2024 | 23.864,31 | -174,20 | -0,72% | 24.002,69 | 24.066,90 | 23.848,18 | 0 |
15 Fev 2024 | 24.038,51 | 166,79 | 0,70% | 23.930,78 | 24.086,46 | 23.872,76 | 0 |
14 Fev 2024 | 23.871,72 | 238,63 | 1,01% | 23.814,59 | 23.885,20 | 23.704,83 | 0 |