Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas DWCCHC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 7.782,56 | 43,84 | 0,57% | 7.761,77 | 7.797,60 | 7.757,88 | 0 |
| 09 Mai 2024 | 7.738,72 | 57,39 | 0,75% | 7.712,08 | 7.746,95 | 7.697,59 | 0 |
| 08 Mai 2024 | 7.681,33 | -29,51 | -0,38% | 7.699,27 | 7.738,19 | 7.673,84 | 0 |
| 07 Mai 2024 | 7.710,84 | 79,77 | 1,05% | 7.665,97 | 7.738,75 | 7.650,97 | 0 |
| 06 Mai 2024 | 7.631,07 | 53,93 | 0,71% | 7.634,59 | 7.649,42 | 7.576,40 | 0 |
| 03 Mai 2024 | 7.577,14 | 52,57 | 0,70% | 7.531,43 | 7.605,58 | 7.520,84 | 0 |
| 02 Mai 2024 | 7.524,57 | -204,80 | -2,65% | 7.550,35 | 7.569,34 | 7.425,67 | 0 |
| 01 Mai 2024 | 7.729,37 | 27,27 | 0,35% | 7.718,29 | 7.847,17 | 7.708,99 | 0 |
| 30 Abr 2024 | 7.702,10 | -89,56 | -1,15% | 7.745,16 | 7.745,16 | 7.687,71 | 0 |
| 29 Abr 2024 | 7.791,66 | 39,25 | 0,51% | 7.790,68 | 7.826,22 | 7.746,83 | 0 |
| 26 Abr 2024 | 7.752,41 | 26,72 | 0,35% | 7.714,81 | 7.795,94 | 7.714,81 | 0 |
| 25 Abr 2024 | 7.725,69 | -20,52 | -0,26% | 7.715,12 | 7.737,57 | 7.645,25 | 0 |
| 24 Abr 2024 | 7.746,21 | 0,28 | 0,00% | 7.643,27 | 7.751,61 | 7.608,14 | 0 |
| 23 Abr 2024 | 7.745,93 | -24,65 | -0,32% | 7.744,04 | 7.779,30 | 7.728,57 | 0 |
| 22 Abr 2024 | 7.770,58 | 26,64 | 0,34% | 7.714,11 | 7.801,59 | 7.679,27 | 0 |
| 19 Abr 2024 | 7.743,94 | 8,62 | 0,11% | 7.793,08 | 7.793,08 | 7.709,81 | 0 |
| 18 Abr 2024 | 7.735,32 | 7,53 | 0,10% | 7.790,05 | 7.794,06 | 7.709,92 | 0 |
| 17 Abr 2024 | 7.727,79 | 12,95 | 0,17% | 7.730,81 | 7.775,82 | 7.690,49 | 0 |
| 16 Abr 2024 | 7.714,84 | -25,36 | -0,33% | 7.748,35 | 7.748,35 | 7.684,33 | 0 |
| 15 Abr 2024 | 7.740,20 | -43,52 | -0,56% | 7.819,16 | 7.887,58 | 7.710,63 | 0 |
| 12 Abr 2024 | 7.783,72 | -113,31 | -1,43% | 7.851,25 | 7.875,50 | 7.745,77 | 0 |
| 11 Abr 2024 | 7.897,03 | 16,10 | 0,20% | 7.902,13 | 7.944,59 | 7.844,23 | 0 |
| 10 Abr 2024 | 7.880,93 | -134,65 | -1,68% | 7.913,26 | 7.940,09 | 7.868,34 | 0 |
| 09 Abr 2024 | 8.015,58 | -8,28 | -0,10% | 8.035,29 | 8.054,70 | 7.942,25 | 0 |
| 08 Abr 2024 | 8.023,86 | -45,12 | -0,56% | 8.058,85 | 8.067,48 | 8.003,21 | 0 |
| 05 Abr 2024 | 8.068,98 | 91,04 | 1,14% | 7.984,24 | 8.080,54 | 7.967,19 | 0 |
| 04 Abr 2024 | 7.977,94 | -81,10 | -1,01% | 8.091,34 | 8.131,67 | 7.957,76 | 0 |
| 03 Abr 2024 | 8.059,04 | 36,21 | 0,45% | 8.029,73 | 8.077,92 | 8.029,73 | 0 |
| 02 Abr 2024 | 8.022,83 | -13,09 | -0,16% | 8.030,89 | 8.055,04 | 7.988,15 | 0 |
| 01 Abr 2024 | 8.035,92 | 0,23 | 0,00% | 8.059,92 | 8.059,92 | 8.002,09 | 0 |
| 28 Mar 2024 | 8.035,69 | -27,75 | -0,34% | 8.043,52 | 8.063,58 | 8.017,38 | 0 |
| 27 Mar 2024 | 8.063,44 | 49,67 | 0,62% | 7.984,39 | 8.063,44 | 7.969,71 | 0 |
| 26 Mar 2024 | 8.013,77 | 7,32 | 0,09% | 8.007,76 | 8.028,14 | 7.998,42 | 0 |
| 25 Mar 2024 | 8.006,45 | -17,49 | -0,22% | 8.012,16 | 8.031,15 | 7.983,63 | 0 |
| 22 Mar 2024 | 8.023,94 | 17,00 | 0,21% | 7.996,47 | 8.041,46 | 7.969,77 | 0 |
| 21 Mar 2024 | 8.006,94 | -31,03 | -0,39% | 8.034,24 | 8.042,79 | 7.994,03 | 0 |
| 20 Mar 2024 | 8.037,97 | 36,49 | 0,46% | 7.970,99 | 8.068,10 | 7.948,98 | 0 |
| 19 Mar 2024 | 8.001,48 | -12,79 | -0,16% | 8.024,71 | 8.035,91 | 7.974,31 | 0 |
| 18 Mar 2024 | 8.014,27 | -26,76 | -0,33% | 8.054,77 | 8.127,12 | 8.009,80 | 0 |
| 15 Mar 2024 | 8.041,03 | -58,50 | -0,72% | 8.066,73 | 8.116,58 | 8.029,85 | 0 |
| 14 Mar 2024 | 8.099,53 | -45,38 | -0,56% | 8.138,80 | 8.154,76 | 8.081,69 | 0 |
| 13 Mar 2024 | 8.144,91 | 66,74 | 0,83% | 8.089,53 | 8.194,32 | 8.076,80 | 0 |
| 12 Mar 2024 | 8.078,17 | 8,81 | 0,11% | 8.053,38 | 8.114,02 | 8.035,69 | 0 |
| 11 Mar 2024 | 8.069,36 | 126,62 | 1,59% | 8.064,25 | 8.110,60 | 8.001,39 | 0 |
| 08 Mar 2024 | 7.942,74 | -54,30 | -0,68% | 8.006,32 | 8.017,17 | 7.939,91 | 0 |
| 07 Mar 2024 | 7.997,04 | 36,12 | 0,45% | 8.018,62 | 8.040,84 | 7.955,51 | 0 |
| 06 Mar 2024 | 7.960,92 | 33,83 | 0,43% | 7.943,06 | 8.006,25 | 7.918,67 | 0 |
| 05 Mar 2024 | 7.927,09 | 54,11 | 0,69% | 7.869,86 | 7.965,58 | 7.869,86 | 0 |
| 04 Mar 2024 | 7.872,98 | 117,95 | 1,52% | 7.754,52 | 7.900,19 | 7.750,99 | 0 |
| 01 Mar 2024 | 7.755,03 | 8,29 | 0,11% | 7.725,79 | 7.765,29 | 7.714,72 | 0 |
| 29 Fev 2024 | 7.746,74 | 13,22 | 0,17% | 7.763,10 | 7.793,44 | 7.693,80 | 0 |
| 28 Fev 2024 | 7.733,52 | 50,83 | 0,66% | 7.651,13 | 7.749,94 | 7.638,61 | 0 |
| 27 Fev 2024 | 7.682,69 | 15,41 | 0,20% | 7.665,86 | 7.690,16 | 7.653,56 | 0 |
| 26 Fev 2024 | 7.667,28 | -52,09 | -0,67% | 7.698,20 | 7.713,99 | 7.660,48 | 0 |
| 23 Fev 2024 | 7.719,37 | 22,07 | 0,29% | 7.703,99 | 7.731,99 | 7.680,33 | 0 |
| 22 Fev 2024 | 7.697,30 | 115,17 | 1,52% | 7.605,85 | 7.710,67 | 7.580,36 | 0 |
| 21 Fev 2024 | 7.582,13 | 65,28 | 0,87% | 7.538,69 | 7.585,37 | 7.513,93 | 0 |
| 20 Fev 2024 | 7.516,85 | 16,93 | 0,23% | 7.522,87 | 7.565,69 | 7.477,06 | 0 |
| 16 Fev 2024 | 7.499,92 | 34,46 | 0,46% | 7.501,28 | 7.541,93 | 7.477,85 | 0 |
| 15 Fev 2024 | 7.465,46 | 212,96 | 2,94% | 7.297,85 | 7.473,46 | 7.297,85 | 0 |
| 14 Fev 2024 | 7.252,50 | 32,66 | 0,45% | 7.261,41 | 7.285,35 | 7.229,33 | 0 |
| 13 Fev 2024 | 7.219,84 | -112,04 | -1,53% | 7.286,30 | 7.307,20 | 7.178,46 | 0 |
| 12 Fev 2024 | 7.331,88 | 43,73 | 0,60% | 7.299,98 | 7.346,74 | 7.285,24 | 0 |
