Cotações Históricas DWCCLO
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 3.727,65 | -34,30 | -0,91% | 3.755,63 | 3.760,76 | 3.722,48 | 0 |
15 Mai 2024 | 3.761,95 | -31,02 | -0,82% | 3.815,65 | 3.815,65 | 3.755,55 | 0 |
14 Mai 2024 | 3.792,97 | 45,35 | 1,21% | 3.778,54 | 3.805,46 | 3.774,49 | 0 |
13 Mai 2024 | 3.747,62 | -6,31 | -0,17% | 3.772,56 | 3.805,18 | 3.745,89 | 0 |
10 Mai 2024 | 3.753,93 | -13,06 | -0,35% | 3.763,08 | 3.768,89 | 3.729,98 | 0 |
09 Mai 2024 | 3.766,99 | 74,02 | 2,00% | 3.702,02 | 3.769,47 | 3.685,62 | 0 |
08 Mai 2024 | 3.692,97 | -25,48 | -0,69% | 3.695,47 | 3.706,30 | 3.682,56 | 0 |
07 Mai 2024 | 3.718,45 | -1,70 | -0,05% | 3.734,53 | 3.758,10 | 3.718,45 | 0 |
06 Mai 2024 | 3.720,15 | -13,73 | -0,37% | 3.760,21 | 3.765,98 | 3.712,33 | 0 |
03 Mai 2024 | 3.733,88 | 31,30 | 0,85% | 3.753,10 | 3.769,54 | 3.724,80 | 0 |
02 Mai 2024 | 3.702,58 | 6,63 | 0,18% | 3.730,08 | 3.739,10 | 3.690,32 | 0 |
01 Mai 2024 | 3.695,95 | -35,11 | -0,94% | 3.714,87 | 3.751,45 | 3.665,34 | 0 |
30 Abr 2024 | 3.731,06 | -60,42 | -1,59% | 3.763,75 | 3.767,12 | 3.729,78 | 0 |
29 Abr 2024 | 3.791,48 | 24,82 | 0,66% | 3.747,02 | 3.797,19 | 3.747,02 | 0 |
26 Abr 2024 | 3.766,66 | 34,59 | 0,93% | 3.743,69 | 3.803,28 | 3.735,69 | 0 |
25 Abr 2024 | 3.732,07 | -57,47 | -1,52% | 3.763,37 | 3.768,89 | 3.694,98 | 0 |
24 Abr 2024 | 3.789,54 | 1,17 | 0,03% | 3.797,81 | 3.798,41 | 3.770,20 | 0 |
23 Abr 2024 | 3.788,37 | 43,79 | 1,17% | 3.748,95 | 3.801,41 | 3.736,54 | 0 |
22 Abr 2024 | 3.744,58 | 56,10 | 1,52% | 3.708,07 | 3.770,06 | 3.708,07 | 0 |
19 Abr 2024 | 3.688,48 | 40,64 | 1,11% | 3.639,13 | 3.694,90 | 3.636,38 | 0 |
18 Abr 2024 | 3.647,84 | 19,70 | 0,54% | 3.644,99 | 3.686,16 | 3.629,12 | 0 |
17 Abr 2024 | 3.628,14 | 6,58 | 0,18% | 3.646,31 | 3.663,22 | 3.613,15 | 0 |
16 Abr 2024 | 3.621,56 | 35,19 | 0,98% | 3.568,07 | 3.633,89 | 3.544,37 | 0 |
15 Abr 2024 | 3.586,37 | -12,82 | -0,36% | 3.643,49 | 3.668,66 | 3.580,43 | 0 |
12 Abr 2024 | 3.599,19 | -123,20 | -3,31% | 3.679,59 | 3.687,34 | 3.597,96 | 0 |
11 Abr 2024 | 3.722,39 | -15,93 | -0,43% | 3.750,04 | 3.758,25 | 3.707,17 | 0 |
10 Abr 2024 | 3.738,32 | -91,33 | -2,38% | 3.775,74 | 3.776,60 | 3.731,02 | 0 |
09 Abr 2024 | 3.829,65 | -4,26 | -0,11% | 3.840,89 | 3.845,07 | 3.797,53 | 0 |
08 Abr 2024 | 3.833,91 | 21,04 | 0,55% | 3.838,73 | 3.851,05 | 3.819,88 | 0 |
05 Abr 2024 | 3.812,87 | -4,57 | -0,12% | 3.816,37 | 3.835,65 | 3.805,18 | 0 |
04 Abr 2024 | 3.817,44 | -101,60 | -2,59% | 3.933,95 | 3.953,68 | 3.814,30 | 0 |
03 Abr 2024 | 3.919,04 | -50,73 | -1,28% | 3.967,30 | 3.974,42 | 3.911,59 | 0 |
02 Abr 2024 | 3.969,77 | -198,34 | -4,76% | 4.026,49 | 4.031,03 | 3.947,29 | 0 |
01 Abr 2024 | 4.168,11 | -31,15 | -0,74% | 4.210,51 | 4.210,51 | 4.160,84 | 0 |
28 Mar 2024 | 4.199,26 | 37,46 | 0,90% | 4.176,47 | 4.215,06 | 4.173,98 | 0 |
27 Mar 2024 | 4.161,80 | 73,23 | 1,79% | 4.118,38 | 4.162,60 | 4.118,38 | 0 |
26 Mar 2024 | 4.088,57 | -13,15 | -0,32% | 4.141,69 | 4.148,19 | 4.088,35 | 0 |
25 Mar 2024 | 4.101,72 | -79,30 | -1,90% | 4.192,06 | 4.192,06 | 4.091,82 | 0 |
22 Mar 2024 | 4.181,02 | -406,82 | -8,87% | 4.268,26 | 4.268,26 | 4.113,57 | 0 |
21 Mar 2024 | 4.587,84 | 58,80 | 1,30% | 4.558,80 | 4.596,77 | 4.532,10 | 0 |
20 Mar 2024 | 4.529,04 | 45,52 | 1,02% | 4.480,77 | 4.529,08 | 4.459,73 | 0 |
19 Mar 2024 | 4.483,52 | 51,90 | 1,17% | 4.413,73 | 4.485,87 | 4.409,53 | 0 |
18 Mar 2024 | 4.431,62 | -51,60 | -1,15% | 4.488,01 | 4.509,16 | 4.428,53 | 0 |
15 Mar 2024 | 4.483,22 | -23,05 | -0,51% | 4.481,39 | 4.514,01 | 4.477,06 | 0 |
14 Mar 2024 | 4.506,27 | -28,84 | -0,64% | 4.536,96 | 4.537,33 | 4.468,62 | 0 |
13 Mar 2024 | 4.535,11 | 13,44 | 0,30% | 4.533,09 | 4.570,10 | 4.533,09 | 0 |
12 Mar 2024 | 4.521,67 | 43,13 | 0,96% | 4.482,88 | 4.542,81 | 4.479,59 | 0 |
11 Mar 2024 | 4.478,54 | -31,80 | -0,71% | 4.507,11 | 4.507,11 | 4.447,51 | 0 |
08 Mar 2024 | 4.510,34 | 8,87 | 0,20% | 4.536,29 | 4.558,47 | 4.483,27 | 0 |
07 Mar 2024 | 4.501,47 | 51,49 | 1,16% | 4.460,49 | 4.520,55 | 4.460,49 | 0 |
06 Mar 2024 | 4.449,98 | 0,91 | 0,02% | 4.489,49 | 4.494,40 | 4.416,74 | 0 |
05 Mar 2024 | 4.449,07 | -8,86 | -0,20% | 4.432,41 | 4.464,97 | 4.419,77 | 0 |
04 Mar 2024 | 4.457,93 | -65,86 | -1,46% | 4.523,09 | 4.523,09 | 4.454,67 | 0 |
01 Mar 2024 | 4.523,79 | -47,90 | -1,05% | 4.552,88 | 4.572,92 | 4.513,72 | 0 |
29 Fev 2024 | 4.571,69 | 20,19 | 0,44% | 4.557,42 | 4.583,96 | 4.520,01 | 0 |
28 Fev 2024 | 4.551,50 | -24,82 | -0,54% | 4.545,97 | 4.594,62 | 4.523,16 | 0 |
27 Fev 2024 | 4.576,32 | 15,64 | 0,34% | 4.598,95 | 4.608,69 | 4.548,40 | 0 |
26 Fev 2024 | 4.560,68 | 28,27 | 0,62% | 4.537,62 | 4.597,27 | 4.527,77 | 0 |
23 Fev 2024 | 4.532,41 | 27,99 | 0,62% | 4.525,54 | 4.560,98 | 4.505,87 | 0 |
22 Fev 2024 | 4.504,42 | 82,84 | 1,87% | 4.458,12 | 4.514,84 | 4.450,77 | 0 |
21 Fev 2024 | 4.421,58 | 2,74 | 0,06% | 4.418,49 | 4.452,61 | 4.395,57 | 0 |
20 Fev 2024 | 4.418,84 | -22,61 | -0,51% | 4.401,38 | 4.429,43 | 4.384,42 | 0 |