Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas DWCCGS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mai 2024 | 8.296,65 | 23,40 | 0,28% | 8.272,26 | 8.304,78 | 8.254,55 | 0 |
| 08 Mai 2024 | 8.273,25 | -39,04 | -0,47% | 8.254,73 | 8.288,40 | 8.241,58 | 0 |
| 07 Mai 2024 | 8.312,29 | -6,15 | -0,07% | 8.334,83 | 8.344,59 | 8.294,61 | 0 |
| 06 Mai 2024 | 8.318,44 | 44,94 | 0,54% | 8.319,54 | 8.334,66 | 8.271,43 | 0 |
| 03 Mai 2024 | 8.273,50 | 35,16 | 0,43% | 8.288,73 | 8.329,45 | 8.229,94 | 0 |
| 02 Mai 2024 | 8.238,34 | 64,56 | 0,79% | 8.237,71 | 8.271,54 | 8.167,34 | 0 |
| 01 Mai 2024 | 8.173,78 | -54,02 | -0,66% | 8.201,16 | 8.280,04 | 8.149,82 | 0 |
| 30 Abr 2024 | 8.227,80 | -134,20 | -1,60% | 8.290,76 | 8.307,47 | 8.227,80 | 0 |
| 29 Abr 2024 | 8.362,00 | 215,20 | 2,64% | 8.297,36 | 8.379,52 | 8.270,32 | 0 |
| 26 Abr 2024 | 8.146,80 | -11,17 | -0,14% | 8.143,19 | 8.196,86 | 8.136,07 | 0 |
| 25 Abr 2024 | 8.157,97 | 13,96 | 0,17% | 8.112,17 | 8.163,52 | 8.069,86 | 0 |
| 24 Abr 2024 | 8.144,01 | 172,05 | 2,16% | 8.065,15 | 8.151,16 | 8.019,78 | 0 |
| 23 Abr 2024 | 7.971,96 | 77,78 | 0,99% | 7.918,87 | 7.989,41 | 7.902,35 | 0 |
| 22 Abr 2024 | 7.894,18 | 40,29 | 0,51% | 7.833,40 | 7.921,36 | 7.798,25 | 0 |
| 19 Abr 2024 | 7.853,89 | 33,06 | 0,42% | 7.798,40 | 7.861,03 | 7.796,30 | 0 |
| 18 Abr 2024 | 7.820,83 | 2,24 | 0,03% | 7.826,95 | 7.850,33 | 7.789,87 | 0 |
| 17 Abr 2024 | 7.818,59 | 9,63 | 0,12% | 7.853,47 | 7.856,46 | 7.790,63 | 0 |
| 16 Abr 2024 | 7.808,96 | -33,71 | -0,43% | 7.801,52 | 7.841,82 | 7.767,63 | 0 |
| 15 Abr 2024 | 7.842,67 | -102,93 | -1,30% | 7.977,73 | 7.986,49 | 7.826,07 | 0 |
| 12 Abr 2024 | 7.945,60 | -101,14 | -1,26% | 8.004,83 | 8.017,19 | 7.927,71 | 0 |
| 11 Abr 2024 | 8.046,74 | 6,68 | 0,08% | 8.071,08 | 8.082,50 | 7.992,04 | 0 |
| 10 Abr 2024 | 8.040,06 | -150,57 | -1,84% | 8.079,09 | 8.088,42 | 8.009,81 | 0 |
| 09 Abr 2024 | 8.190,63 | 66,22 | 0,82% | 8.145,06 | 8.191,10 | 8.132,53 | 0 |
| 08 Abr 2024 | 8.124,41 | 65,55 | 0,81% | 8.100,50 | 8.156,54 | 8.084,86 | 0 |
| 05 Abr 2024 | 8.058,86 | -27,49 | -0,34% | 8.062,79 | 8.101,59 | 8.029,81 | 0 |
| 04 Abr 2024 | 8.086,35 | -40,53 | -0,50% | 8.182,15 | 8.215,81 | 8.079,83 | 0 |
| 03 Abr 2024 | 8.126,88 | -55,27 | -0,68% | 8.145,14 | 8.161,32 | 8.108,10 | 0 |
| 02 Abr 2024 | 8.182,15 | -132,33 | -1,59% | 8.202,00 | 8.207,32 | 8.164,54 | 0 |
| 01 Abr 2024 | 8.314,48 | -58,76 | -0,70% | 8.375,95 | 8.380,20 | 8.283,90 | 0 |
| 28 Mar 2024 | 8.373,24 | 1,99 | 0,02% | 8.378,32 | 8.403,39 | 8.362,96 | 0 |
| 27 Mar 2024 | 8.371,25 | 109,78 | 1,33% | 8.315,11 | 8.371,62 | 8.309,80 | 0 |
| 26 Mar 2024 | 8.261,47 | 24,72 | 0,30% | 8.296,56 | 8.332,91 | 8.258,79 | 0 |
| 25 Mar 2024 | 8.236,75 | -15,58 | -0,19% | 8.243,40 | 8.302,90 | 8.227,23 | 0 |
| 22 Mar 2024 | 8.252,33 | -88,02 | -1,06% | 8.262,65 | 8.268,28 | 8.235,35 | 0 |
| 21 Mar 2024 | 8.340,35 | 12,54 | 0,15% | 8.342,06 | 8.372,37 | 8.322,23 | 0 |
| 20 Mar 2024 | 8.327,81 | 72,10 | 0,87% | 8.268,61 | 8.328,43 | 8.252,66 | 0 |
| 19 Mar 2024 | 8.255,71 | 30,08 | 0,37% | 8.216,97 | 8.260,83 | 8.201,95 | 0 |
| 18 Mar 2024 | 8.225,63 | 97,58 | 1,20% | 8.181,01 | 8.249,76 | 8.142,89 | 0 |
| 15 Mar 2024 | 8.128,05 | 14,39 | 0,18% | 8.088,55 | 8.146,64 | 8.088,55 | 0 |
| 14 Mar 2024 | 8.113,66 | -138,08 | -1,67% | 8.222,24 | 8.247,10 | 8.075,56 | 0 |
| 13 Mar 2024 | 8.251,74 | -9,10 | -0,11% | 8.255,97 | 8.291,89 | 8.243,74 | 0 |
| 12 Mar 2024 | 8.260,84 | 14,49 | 0,18% | 8.246,73 | 8.287,78 | 8.199,39 | 0 |
| 11 Mar 2024 | 8.246,35 | 62,12 | 0,76% | 8.188,60 | 8.264,27 | 8.188,20 | 0 |
| 08 Mar 2024 | 8.184,23 | -10,99 | -0,13% | 8.213,27 | 8.240,42 | 8.177,34 | 0 |
| 07 Mar 2024 | 8.195,22 | 48,22 | 0,59% | 8.155,47 | 8.209,90 | 8.153,57 | 0 |
| 06 Mar 2024 | 8.147,00 | -8,05 | -0,10% | 8.178,73 | 8.192,39 | 8.123,87 | 0 |
| 05 Mar 2024 | 8.155,05 | -84,51 | -1,03% | 8.190,70 | 8.220,36 | 8.136,17 | 0 |
| 04 Mar 2024 | 8.239,56 | -120,24 | -1,44% | 8.322,79 | 8.323,35 | 8.227,18 | 0 |
| 01 Mar 2024 | 8.359,80 | -0,96 | -0,01% | 8.335,76 | 8.372,35 | 8.282,44 | 0 |
| 29 Fev 2024 | 8.360,76 | 14,75 | 0,18% | 8.383,31 | 8.408,39 | 8.316,40 | 0 |
| 28 Fev 2024 | 8.346,01 | 21,17 | 0,25% | 8.314,76 | 8.372,35 | 8.295,11 | 0 |
| 27 Fev 2024 | 8.324,84 | 5,07 | 0,06% | 8.363,13 | 8.373,42 | 8.302,01 | 0 |
| 26 Fev 2024 | 8.319,77 | 19,41 | 0,23% | 8.301,76 | 8.362,33 | 8.301,76 | 0 |
| 23 Fev 2024 | 8.300,36 | -18,31 | -0,22% | 8.301,43 | 8.346,49 | 8.299,84 | 0 |
| 22 Fev 2024 | 8.318,67 | 33,08 | 0,40% | 8.258,23 | 8.329,72 | 8.227,81 | 0 |
| 21 Fev 2024 | 8.285,59 | 46,55 | 0,56% | 8.256,35 | 8.314,18 | 8.232,32 | 0 |
| 20 Fev 2024 | 8.239,04 | -5,53 | -0,07% | 8.207,83 | 8.245,77 | 8.195,80 | 0 |
| 16 Fev 2024 | 8.244,57 | -46,60 | -0,56% | 8.280,12 | 8.287,84 | 8.221,95 | 0 |
| 15 Fev 2024 | 8.291,17 | 122,77 | 1,50% | 8.196,33 | 8.294,04 | 8.192,58 | 0 |
| 14 Fev 2024 | 8.168,40 | 53,93 | 0,66% | 8.132,63 | 8.170,80 | 8.088,68 | 0 |
| 13 Fev 2024 | 8.114,47 | -140,17 | -1,70% | 8.163,07 | 8.190,60 | 8.062,37 | 0 |
| 12 Fev 2024 | 8.254,64 | 37,92 | 0,46% | 8.209,39 | 8.269,48 | 8.207,72 | 0 |
