Cotações Históricas DWCBSM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
18 Jul 2024 | 6.400,95 | -83,06 | -1,28% | 6.454,95 | 6.513,75 | 6.393,75 | 0 |
17 Jul 2024 | 6.484,01 | -18,90 | -0,29% | 6.500,28 | 6.532,52 | 6.481,87 | 0 |
16 Jul 2024 | 6.502,91 | 126,16 | 1,98% | 6.381,65 | 6.509,40 | 6.369,96 | 0 |
15 Jul 2024 | 6.376,75 | -8,87 | -0,14% | 6.384,17 | 6.423,37 | 6.367,24 | 0 |
12 Jul 2024 | 6.385,62 | 58,58 | 0,93% | 6.368,19 | 6.416,46 | 6.348,29 | 0 |
11 Jul 2024 | 6.327,04 | 99,38 | 1,60% | 6.278,85 | 6.334,48 | 6.270,61 | 0 |
10 Jul 2024 | 6.227,66 | 69,63 | 1,13% | 6.189,69 | 6.231,02 | 6.183,79 | 0 |
09 Jul 2024 | 6.158,03 | -69,42 | -1,11% | 6.210,90 | 6.217,19 | 6.157,18 | 0 |
08 Jul 2024 | 6.227,45 | 20,22 | 0,33% | 6.226,54 | 6.245,23 | 6.207,28 | 0 |
05 Jul 2024 | 6.207,23 | -6,14 | -0,10% | 6.209,98 | 6.214,84 | 6.165,15 | 0 |
03 Jul 2024 | 6.213,37 | 60,73 | 0,99% | 6.177,82 | 6.230,50 | 6.177,82 | 0 |
02 Jul 2024 | 6.152,64 | 19,11 | 0,31% | 6.133,12 | 6.170,51 | 6.105,43 | 0 |
01 Jul 2024 | 6.133,53 | -84,64 | -1,36% | 6.229,02 | 6.254,74 | 6.113,89 | 0 |
28 Jun 2024 | 6.218,17 | 9,85 | 0,16% | 6.224,90 | 6.262,62 | 6.198,97 | 0 |
27 Jun 2024 | 6.208,32 | -20,00 | -0,32% | 6.240,83 | 6.246,78 | 6.196,01 | 0 |
26 Jun 2024 | 6.228,32 | 11,77 | 0,19% | 6.193,29 | 6.232,98 | 6.175,61 | 0 |
25 Jun 2024 | 6.216,55 | -86,14 | -1,37% | 6.287,83 | 6.287,83 | 6.200,77 | 0 |
24 Jun 2024 | 6.302,69 | 27,43 | 0,44% | 6.294,82 | 6.332,55 | 6.286,56 | 0 |
21 Jun 2024 | 6.275,26 | 2,26 | 0,04% | 6.267,24 | 6.279,25 | 6.221,29 | 0 |
20 Jun 2024 | 6.273,00 | 15,84 | 0,25% | 6.247,26 | 6.309,17 | 6.247,26 | 0 |
18 Jun 2024 | 6.257,16 | 10,76 | 0,17% | 6.245,56 | 6.274,98 | 6.216,66 | 0 |
17 Jun 2024 | 6.246,40 | 29,99 | 0,48% | 6.200,73 | 6.256,89 | 6.165,42 | 0 |
14 Jun 2024 | 6.216,41 | -72,63 | -1,15% | 6.237,60 | 6.260,04 | 6.182,03 | 0 |
13 Jun 2024 | 6.289,04 | -24,62 | -0,39% | 6.288,20 | 6.299,67 | 6.238,50 | 0 |
12 Jun 2024 | 6.313,66 | 14,43 | 0,23% | 6.371,74 | 6.401,91 | 6.301,58 | 0 |
11 Jun 2024 | 6.299,23 | -13,15 | -0,21% | 6.276,76 | 6.299,67 | 6.236,24 | 0 |
10 Jun 2024 | 6.312,38 | -6,19 | -0,10% | 6.301,34 | 6.317,59 | 6.282,01 | 0 |
07 Jun 2024 | 6.318,57 | -70,06 | -1,10% | 6.339,25 | 6.378,76 | 6.307,36 | 0 |
06 Jun 2024 | 6.388,63 | 20,99 | 0,33% | 6.362,56 | 6.389,92 | 6.347,16 | 0 |
05 Jun 2024 | 6.367,64 | 56,16 | 0,89% | 6.320,55 | 6.368,52 | 6.303,19 | 0 |
04 Jun 2024 | 6.311,48 | -116,38 | -1,81% | 6.367,65 | 6.372,87 | 6.289,35 | 0 |
03 Jun 2024 | 6.427,86 | -44,86 | -0,69% | 6.474,85 | 6.474,85 | 6.384,36 | 0 |
31 Mai 2024 | 6.472,72 | 70,84 | 1,11% | 6.402,90 | 6.475,02 | 6.365,66 | 0 |
30 Mai 2024 | 6.401,88 | 54,73 | 0,86% | 6.338,21 | 6.408,16 | 6.338,21 | 0 |
29 Mai 2024 | 6.347,15 | -99,38 | -1,54% | 6.376,41 | 6.396,12 | 6.343,11 | 0 |
28 Mai 2024 | 6.446,53 | -4,61 | -0,07% | 6.467,05 | 6.478,52 | 6.421,16 | 0 |
24 Mai 2024 | 6.451,14 | 55,72 | 0,87% | 6.428,33 | 6.460,55 | 6.424,45 | 0 |
23 Mai 2024 | 6.395,42 | -61,49 | -0,95% | 6.465,97 | 6.469,13 | 6.375,30 | 0 |
22 Mai 2024 | 6.456,91 | -75,67 | -1,16% | 6.499,63 | 6.499,63 | 6.431,03 | 0 |
21 Mai 2024 | 6.532,58 | -9,36 | -0,14% | 6.527,24 | 6.543,50 | 6.512,20 | 0 |
20 Mai 2024 | 6.541,94 | 25,28 | 0,39% | 6.516,64 | 6.551,24 | 6.498,00 | 0 |
17 Mai 2024 | 6.516,66 | 67,87 | 1,05% | 6.481,15 | 6.517,40 | 6.468,77 | 0 |
16 Mai 2024 | 6.448,79 | -26,84 | -0,41% | 6.482,84 | 6.485,02 | 6.444,84 | 0 |
15 Mai 2024 | 6.475,63 | 8,44 | 0,13% | 6.506,41 | 6.506,41 | 6.438,23 | 0 |
14 Mai 2024 | 6.467,19 | 15,36 | 0,24% | 6.479,49 | 6.491,95 | 6.449,23 | 0 |
13 Mai 2024 | 6.451,83 | 7,23 | 0,11% | 6.461,38 | 6.489,29 | 6.447,94 | 0 |
10 Mai 2024 | 6.444,60 | 1,59 | 0,02% | 6.463,81 | 6.476,25 | 6.438,05 | 0 |
09 Mai 2024 | 6.443,01 | 75,07 | 1,18% | 6.380,02 | 6.448,83 | 6.374,92 | 0 |
08 Mai 2024 | 6.367,94 | -33,58 | -0,52% | 6.369,24 | 6.397,62 | 6.359,93 | 0 |
07 Mai 2024 | 6.401,52 | 73,91 | 1,17% | 6.348,71 | 6.414,07 | 6.346,88 | 0 |
06 Mai 2024 | 6.327,61 | 39,07 | 0,62% | 6.340,75 | 6.358,82 | 6.297,49 | 0 |
03 Mai 2024 | 6.288,54 | 54,38 | 0,87% | 6.262,95 | 6.309,07 | 6.252,13 | 0 |
02 Mai 2024 | 6.234,16 | -18,70 | -0,30% | 6.214,34 | 6.257,34 | 6.174,26 | 0 |
01 Mai 2024 | 6.252,86 | 23,21 | 0,37% | 6.268,38 | 6.361,86 | 6.238,37 | 0 |
30 Abr 2024 | 6.229,65 | -120,83 | -1,90% | 6.299,25 | 6.310,75 | 6.228,18 | 0 |
29 Abr 2024 | 6.350,48 | 62,28 | 0,99% | 6.325,92 | 6.351,01 | 6.317,33 | 0 |
26 Abr 2024 | 6.288,20 | 29,33 | 0,47% | 6.263,60 | 6.314,44 | 6.262,72 | 0 |
25 Abr 2024 | 6.258,87 | 31,66 | 0,51% | 6.212,38 | 6.272,17 | 6.158,26 | 0 |
24 Abr 2024 | 6.227,21 | -3,29 | -0,05% | 6.204,09 | 6.230,67 | 6.179,11 | 0 |
23 Abr 2024 | 6.230,50 | -48,82 | -0,78% | 6.243,95 | 6.256,01 | 6.205,99 | 0 |
22 Abr 2024 | 6.279,32 | -2,86 | -0,05% | 6.257,21 | 6.312,31 | 6.214,29 | 0 |