Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas DWCATO
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 10.064,65 | 42,41 | 0,42% | 10.115,53 | 10.292,36 | 9.955,31 | 0 |
| 27 Jun 2024 | 10.022,24 | 46,51 | 0,47% | 9.917,79 | 10.060,51 | 9.872,00 | 0 |
| 26 Jun 2024 | 9.975,73 | 397,24 | 4,15% | 9.576,07 | 10.026,01 | 9.576,07 | 0 |
| 25 Jun 2024 | 9.578,49 | 165,36 | 1,76% | 9.466,48 | 9.617,17 | 9.386,13 | 0 |
| 24 Jun 2024 | 9.413,13 | 20,36 | 0,22% | 9.466,40 | 9.648,15 | 9.412,52 | 0 |
| 21 Jun 2024 | 9.392,77 | 52,85 | 0,57% | 9.361,60 | 9.429,00 | 9.290,72 | 0 |
| 20 Jun 2024 | 9.339,92 | -132,09 | -1,39% | 9.452,14 | 9.465,00 | 9.244,63 | 0 |
| 18 Jun 2024 | 9.472,01 | -110,36 | -1,15% | 9.542,18 | 9.559,19 | 9.375,46 | 0 |
| 17 Jun 2024 | 9.582,37 | 415,54 | 4,53% | 9.158,40 | 9.638,99 | 9.140,50 | 0 |
| 14 Jun 2024 | 9.166,83 | -220,52 | -2,35% | 9.500,30 | 9.505,98 | 9.108,00 | 0 |
| 13 Jun 2024 | 9.387,35 | 173,33 | 1,88% | 9.651,90 | 9.754,66 | 9.340,39 | 0 |
| 12 Jun 2024 | 9.214,02 | 284,94 | 3,19% | 8.992,13 | 9.360,74 | 8.930,82 | 0 |
| 11 Jun 2024 | 8.929,08 | -137,86 | -1,52% | 9.072,90 | 9.107,97 | 8.794,89 | 0 |
| 10 Jun 2024 | 9.066,94 | -105,26 | -1,15% | 9.120,52 | 9.238,19 | 9.046,19 | 0 |
| 07 Jun 2024 | 9.172,20 | -15,90 | -0,17% | 9.103,72 | 9.251,92 | 9.089,06 | 0 |
| 06 Jun 2024 | 9.188,10 | 123,33 | 1,36% | 9.035,98 | 9.261,62 | 8.968,71 | 0 |
| 05 Jun 2024 | 9.064,77 | 20,86 | 0,23% | 9.061,66 | 9.103,48 | 8.926,37 | 0 |
| 04 Jun 2024 | 9.043,91 | -89,27 | -0,98% | 9.053,19 | 9.168,77 | 9.019,12 | 0 |
| 03 Jun 2024 | 9.133,18 | -51,35 | -0,56% | 9.193,19 | 9.384,78 | 9.040,06 | 0 |
| 31 Mai 2024 | 9.184,53 | 21,45 | 0,23% | 9.140,17 | 9.233,48 | 8.976,31 | 0 |
| 30 Mai 2024 | 9.163,08 | 148,86 | 1,65% | 9.119,13 | 9.303,26 | 9.049,76 | 0 |
| 29 Mai 2024 | 9.014,22 | -43,22 | -0,48% | 8.929,70 | 9.090,94 | 8.923,66 | 0 |
| 28 Mai 2024 | 9.057,44 | -151,50 | -1,65% | 9.084,99 | 9.138,23 | 8.931,42 | 0 |
| 24 Mai 2024 | 9.208,94 | 243,43 | 2,72% | 9.012,70 | 9.243,40 | 8.986,49 | 0 |
| 23 Mai 2024 | 8.965,51 | -275,60 | -2,98% | 9.303,99 | 9.303,99 | 8.938,32 | 0 |
| 22 Mai 2024 | 9.241,11 | -285,47 | -3,00% | 9.340,11 | 9.395,93 | 9.150,40 | 0 |
| 21 Mai 2024 | 9.526,58 | 474,50 | 5,24% | 9.044,94 | 9.534,47 | 9.044,94 | 0 |
| 20 Mai 2024 | 9.052,08 | -125,14 | -1,36% | 9.180,50 | 9.186,00 | 8.996,15 | 0 |
| 17 Mai 2024 | 9.177,22 | 102,00 | 1,12% | 9.012,74 | 9.269,23 | 8.982,09 | 0 |
| 16 Mai 2024 | 9.075,22 | 41,81 | 0,46% | 9.030,48 | 9.117,31 | 8.924,09 | 0 |
| 15 Mai 2024 | 9.033,41 | -160,46 | -1,75% | 9.298,77 | 9.298,77 | 8.983,61 | 0 |
| 14 Mai 2024 | 9.193,87 | 247,13 | 2,76% | 9.072,30 | 9.286,50 | 9.062,65 | 0 |
| 13 Mai 2024 | 8.946,74 | 172,60 | 1,97% | 8.846,14 | 9.115,00 | 8.818,80 | 0 |
| 10 Mai 2024 | 8.774,14 | -156,56 | -1,75% | 8.979,02 | 8.979,02 | 8.742,16 | 0 |
| 09 Mai 2024 | 8.930,70 | -111,22 | -1,23% | 9.053,77 | 9.075,33 | 8.906,14 | 0 |
| 08 Mai 2024 | 9.041,92 | -130,37 | -1,42% | 8.885,57 | 9.101,11 | 8.829,32 | 0 |
| 07 Mai 2024 | 9.172,29 | -309,40 | -3,26% | 9.395,29 | 9.412,84 | 9.151,40 | 0 |
| 06 Mai 2024 | 9.481,69 | 163,14 | 1,75% | 9.446,70 | 9.603,67 | 9.375,73 | 0 |
| 03 Mai 2024 | 9.318,55 | 52,10 | 0,56% | 9.375,27 | 9.493,71 | 9.204,37 | 0 |
| 02 Mai 2024 | 9.266,45 | 31,77 | 0,34% | 9.397,72 | 9.452,89 | 9.089,35 | 0 |
| 01 Mai 2024 | 9.234,68 | -131,52 | -1,40% | 9.335,22 | 9.503,86 | 9.194,70 | 0 |
| 30 Abr 2024 | 9.366,20 | -516,25 | -5,22% | 9.569,95 | 9.706,96 | 9.356,88 | 0 |
| 29 Abr 2024 | 9.882,45 | 1.074,87 | 12,20% | 9.629,15 | 10.063,15 | 9.476,25 | 0 |
| 26 Abr 2024 | 8.807,58 | -80,66 | -0,91% | 8.835,81 | 8.969,81 | 8.733,67 | 0 |
| 25 Abr 2024 | 8.888,24 | 328,20 | 3,83% | 8.401,34 | 8.906,90 | 8.386,47 | 0 |
| 24 Abr 2024 | 8.560,04 | 720,67 | 9,19% | 8.598,30 | 8.795,68 | 8.352,51 | 0 |
| 23 Abr 2024 | 7.839,37 | 152,91 | 1,99% | 7.738,14 | 7.949,99 | 7.682,81 | 0 |
| 22 Abr 2024 | 7.686,46 | -144,53 | -1,85% | 7.566,55 | 7.746,09 | 7.501,23 | 0 |
| 19 Abr 2024 | 7.830,99 | -115,67 | -1,46% | 7.895,14 | 7.991,81 | 7.793,64 | 0 |
| 18 Abr 2024 | 7.946,66 | -227,23 | -2,78% | 8.003,11 | 8.054,23 | 7.890,07 | 0 |
| 17 Abr 2024 | 8.173,89 | -77,86 | -0,94% | 8.280,84 | 8.305,24 | 8.120,33 | 0 |
| 16 Abr 2024 | 8.251,75 | -189,84 | -2,25% | 8.226,39 | 8.295,80 | 8.103,46 | 0 |
| 15 Abr 2024 | 8.441,59 | -435,50 | -4,91% | 8.862,83 | 8.865,92 | 8.438,40 | 0 |
| 12 Abr 2024 | 8.877,09 | -193,77 | -2,14% | 8.966,58 | 9.005,40 | 8.839,25 | 0 |
| 11 Abr 2024 | 9.070,86 | 103,98 | 1,16% | 9.000,30 | 9.128,77 | 8.806,67 | 0 |
| 10 Abr 2024 | 8.966,88 | -268,49 | -2,91% | 9.043,95 | 9.113,44 | 8.882,89 | 0 |
| 09 Abr 2024 | 9.235,37 | 177,89 | 1,96% | 9.065,08 | 9.325,46 | 9.035,75 | 0 |
| 08 Abr 2024 | 9.057,48 | 350,43 | 4,02% | 8.906,83 | 9.128,11 | 8.845,01 | 0 |
| 05 Abr 2024 | 8.707,05 | -243,31 | -2,72% | 8.866,14 | 8.938,75 | 8.516,74 | 0 |
| 04 Abr 2024 | 8.950,36 | 51,72 | 0,58% | 8.999,13 | 9.280,05 | 8.909,74 | 0 |
| 03 Abr 2024 | 8.898,64 | 99,58 | 1,13% | 8.691,66 | 8.913,09 | 8.675,77 | 0 |
| 02 Abr 2024 | 8.799,06 | -377,82 | -4,12% | 8.715,61 | 8.847,33 | 8.651,67 | 0 |
