Cotações Históricas DWCBRD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 8.669,47 | -6,40 | -0,07% | 8.670,20 | 8.678,59 | 8.616,48 | 0 |
17 Mai 2024 | 8.675,87 | -30,69 | -0,35% | 8.709,68 | 8.717,15 | 8.651,99 | 0 |
16 Mai 2024 | 8.706,56 | 38,00 | 0,44% | 8.678,55 | 8.723,02 | 8.653,60 | 0 |
15 Mai 2024 | 8.668,56 | -154,30 | -1,75% | 8.855,01 | 8.862,06 | 8.627,36 | 0 |
14 Mai 2024 | 8.822,86 | 18,91 | 0,21% | 8.864,25 | 8.905,13 | 8.798,62 | 0 |
13 Mai 2024 | 8.803,95 | 47,76 | 0,55% | 8.790,99 | 8.852,73 | 8.777,96 | 0 |
10 Mai 2024 | 8.756,19 | 59,86 | 0,69% | 8.719,21 | 8.779,62 | 8.709,30 | 0 |
09 Mai 2024 | 8.696,33 | -28,84 | -0,33% | 8.706,74 | 8.752,69 | 8.676,03 | 0 |
08 Mai 2024 | 8.725,17 | 48,76 | 0,56% | 8.641,41 | 8.821,44 | 8.636,12 | 0 |
07 Mai 2024 | 8.676,41 | -369,36 | -4,08% | 8.754,61 | 8.773,12 | 8.645,18 | 0 |
06 Mai 2024 | 9.045,77 | 109,92 | 1,23% | 8.992,32 | 9.065,77 | 8.992,32 | 0 |
03 Mai 2024 | 8.935,85 | 81,91 | 0,93% | 8.901,87 | 8.991,10 | 8.900,53 | 0 |
02 Mai 2024 | 8.853,94 | 122,59 | 1,40% | 8.779,94 | 8.873,02 | 8.732,15 | 0 |
01 Mai 2024 | 8.731,35 | 31,00 | 0,36% | 8.707,23 | 8.833,35 | 8.703,70 | 0 |
30 Abr 2024 | 8.700,35 | -154,95 | -1,75% | 8.818,57 | 8.831,00 | 8.697,59 | 0 |
29 Abr 2024 | 8.855,30 | 38,12 | 0,43% | 8.854,27 | 8.905,22 | 8.835,39 | 0 |
26 Abr 2024 | 8.817,18 | 18,48 | 0,21% | 8.694,84 | 8.831,89 | 8.608,44 | 0 |
25 Abr 2024 | 8.798,70 | -228,98 | -2,54% | 8.781,17 | 8.850,83 | 8.697,14 | 0 |
24 Abr 2024 | 9.027,68 | -12,09 | -0,13% | 8.979,74 | 9.040,31 | 8.972,02 | 0 |
23 Abr 2024 | 9.039,77 | 69,00 | 0,77% | 9.004,90 | 9.102,03 | 8.995,97 | 0 |
22 Abr 2024 | 8.970,77 | 12,99 | 0,15% | 9.022,68 | 9.028,92 | 8.916,44 | 0 |
19 Abr 2024 | 8.957,78 | 88,30 | 1,00% | 8.882,93 | 8.964,82 | 8.830,82 | 0 |
18 Abr 2024 | 8.869,48 | 36,88 | 0,42% | 8.854,95 | 8.943,19 | 8.841,79 | 0 |
17 Abr 2024 | 8.832,60 | -37,29 | -0,42% | 8.911,40 | 8.937,81 | 8.829,63 | 0 |
16 Abr 2024 | 8.869,89 | -33,70 | -0,38% | 8.859,39 | 8.909,12 | 8.839,33 | 0 |
15 Abr 2024 | 8.903,59 | -45,63 | -0,51% | 9.000,99 | 9.059,18 | 8.874,00 | 0 |
12 Abr 2024 | 8.949,22 | -212,48 | -2,32% | 9.091,95 | 9.107,56 | 8.935,04 | 0 |
11 Abr 2024 | 9.161,70 | 63,59 | 0,70% | 9.148,29 | 9.210,69 | 9.058,32 | 0 |
10 Abr 2024 | 9.098,11 | -125,24 | -1,36% | 9.136,50 | 9.139,74 | 9.054,13 | 0 |
09 Abr 2024 | 9.223,35 | -5,33 | -0,06% | 9.194,94 | 9.258,60 | 9.181,23 | 0 |
08 Abr 2024 | 9.228,68 | -32,00 | -0,35% | 9.251,96 | 9.276,50 | 9.212,82 | 0 |
05 Abr 2024 | 9.260,68 | 12,69 | 0,14% | 9.205,13 | 9.301,79 | 9.201,72 | 0 |
04 Abr 2024 | 9.247,99 | -135,07 | -1,44% | 9.412,62 | 9.444,62 | 9.236,80 | 0 |
03 Abr 2024 | 9.383,06 | -114,60 | -1,21% | 9.474,54 | 9.539,07 | 9.334,41 | 0 |
02 Abr 2024 | 9.497,66 | -28,63 | -0,30% | 9.478,88 | 9.523,85 | 9.412,80 | 0 |
01 Abr 2024 | 9.526,29 | -130,24 | -1,35% | 9.616,84 | 9.636,05 | 9.471,97 | 0 |
28 Mar 2024 | 9.656,53 | 54,49 | 0,57% | 9.621,48 | 9.712,65 | 9.619,39 | 0 |
27 Mar 2024 | 9.602,04 | 126,91 | 1,34% | 9.541,59 | 9.604,04 | 9.527,99 | 0 |
26 Mar 2024 | 9.475,13 | -1,21 | -0,01% | 9.481,90 | 9.510,71 | 9.408,71 | 0 |
25 Mar 2024 | 9.476,34 | 113,33 | 1,21% | 9.406,94 | 9.482,80 | 9.400,99 | 0 |
22 Mar 2024 | 9.363,01 | -77,06 | -0,82% | 9.459,63 | 9.475,91 | 9.355,70 | 0 |
21 Mar 2024 | 9.440,07 | -11,77 | -0,12% | 9.473,28 | 9.476,45 | 9.383,26 | 0 |
20 Mar 2024 | 9.451,84 | 91,33 | 0,98% | 9.339,07 | 9.455,39 | 9.322,11 | 0 |
19 Mar 2024 | 9.360,51 | 23,78 | 0,25% | 9.300,50 | 9.375,19 | 9.297,10 | 0 |
18 Mar 2024 | 9.336,73 | 82,51 | 0,89% | 9.295,34 | 9.397,17 | 9.285,35 | 0 |
15 Mar 2024 | 9.254,22 | -25,18 | -0,27% | 9.264,13 | 9.345,09 | 9.248,33 | 0 |
14 Mar 2024 | 9.279,40 | -83,25 | -0,89% | 9.339,03 | 9.339,03 | 9.159,76 | 0 |
13 Mar 2024 | 9.362,65 | 22,01 | 0,24% | 9.366,44 | 9.436,84 | 9.354,00 | 0 |
12 Mar 2024 | 9.340,64 | -41,06 | -0,44% | 9.392,26 | 9.413,08 | 9.283,66 | 0 |
11 Mar 2024 | 9.381,70 | 199,83 | 2,18% | 9.181,31 | 9.416,92 | 9.181,31 | 0 |
08 Mar 2024 | 9.181,87 | 71,30 | 0,78% | 9.117,42 | 9.204,72 | 9.094,89 | 0 |
07 Mar 2024 | 9.110,57 | 13,77 | 0,15% | 9.146,06 | 9.147,43 | 9.055,22 | 0 |
06 Mar 2024 | 9.096,80 | -88,44 | -0,96% | 9.222,80 | 9.225,45 | 9.030,83 | 0 |
05 Mar 2024 | 9.185,24 | -14,22 | -0,15% | 9.177,39 | 9.285,28 | 9.158,11 | 0 |
04 Mar 2024 | 9.199,46 | -77,25 | -0,83% | 9.285,87 | 9.295,53 | 9.166,91 | 0 |
01 Mar 2024 | 9.276,71 | 0,69 | 0,01% | 9.258,54 | 9.304,27 | 9.204,70 | 0 |
29 Fev 2024 | 9.276,02 | 116,03 | 1,27% | 9.233,77 | 9.324,78 | 9.221,71 | 0 |
28 Fev 2024 | 9.159,99 | 21,70 | 0,24% | 9.091,65 | 9.200,06 | 9.091,65 | 0 |
27 Fev 2024 | 9.138,29 | 78,43 | 0,87% | 9.077,19 | 9.145,19 | 9.048,82 | 0 |
26 Fev 2024 | 9.059,86 | -20,54 | -0,23% | 9.066,86 | 9.170,89 | 9.021,69 | 0 |
23 Fev 2024 | 9.080,40 | -31,76 | -0,35% | 9.074,02 | 9.110,84 | 8.986,77 | 0 |
22 Fev 2024 | 9.112,16 | 31,34 | 0,35% | 9.104,39 | 9.122,84 | 9.056,31 | 0 |
21 Fev 2024 | 9.080,82 | -94,69 | -1,03% | 9.155,14 | 9.169,89 | 9.050,63 | 0 |