Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas DWCCSE
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 19.539,56 | 56,25 | 0,29% | 19.694,71 | 19.739,75 | 19.307,02 | 0 |
| 25 Jul 2024 | 19.483,31 | 133,63 | 0,69% | 19.394,59 | 19.825,86 | 19.304,41 | 0 |
| 24 Jul 2024 | 19.349,68 | -589,95 | -2,96% | 19.827,34 | 20.005,56 | 19.309,30 | 0 |
| 23 Jul 2024 | 19.939,63 | -107,71 | -0,54% | 19.825,79 | 20.084,90 | 19.763,28 | 0 |
| 22 Jul 2024 | 20.047,34 | 334,05 | 1,69% | 19.853,29 | 20.047,34 | 19.628,87 | 0 |
| 19 Jul 2024 | 19.713,29 | -191,81 | -0,96% | 19.928,35 | 19.934,28 | 19.563,03 | 0 |
| 18 Jul 2024 | 19.905,10 | -197,15 | -0,98% | 20.025,00 | 20.438,42 | 19.822,62 | 0 |
| 17 Jul 2024 | 20.102,25 | -476,85 | -2,32% | 20.304,03 | 20.471,62 | 19.993,54 | 0 |
| 16 Jul 2024 | 20.579,10 | 732,42 | 3,69% | 20.032,50 | 20.597,38 | 20.032,50 | 0 |
| 15 Jul 2024 | 19.846,68 | -689,60 | -3,36% | 20.469,70 | 20.470,02 | 19.805,56 | 0 |
| 12 Jul 2024 | 20.536,28 | -66,17 | -0,32% | 20.710,57 | 20.764,31 | 20.530,72 | 0 |
| 11 Jul 2024 | 20.602,45 | 555,73 | 2,77% | 20.351,82 | 20.675,01 | 20.274,18 | 0 |
| 10 Jul 2024 | 20.046,72 | 10,98 | 0,05% | 20.060,45 | 20.154,94 | 19.884,63 | 0 |
| 09 Jul 2024 | 20.035,74 | -82,74 | -0,41% | 20.034,48 | 20.180,02 | 19.970,11 | 0 |
| 08 Jul 2024 | 20.118,48 | 107,87 | 0,54% | 20.062,53 | 20.210,94 | 20.010,11 | 0 |
| 05 Jul 2024 | 20.010,61 | 58,31 | 0,29% | 19.985,54 | 20.168,75 | 19.890,08 | 0 |
| 03 Jul 2024 | 19.952,30 | 451,77 | 2,32% | 19.485,47 | 20.143,88 | 19.485,47 | 0 |
| 02 Jul 2024 | 19.500,53 | -224,03 | -1,14% | 19.738,52 | 19.752,22 | 19.380,27 | 0 |
| 01 Jul 2024 | 19.724,56 | -326,29 | -1,63% | 19.969,50 | 20.009,61 | 19.689,07 | 0 |
| 28 Jun 2024 | 20.050,85 | 266,29 | 1,35% | 19.820,41 | 20.118,27 | 19.809,23 | 0 |
| 27 Jun 2024 | 19.784,56 | 61,00 | 0,31% | 19.725,79 | 19.813,96 | 19.622,65 | 0 |
| 26 Jun 2024 | 19.723,56 | -95,12 | -0,48% | 19.809,63 | 19.893,13 | 19.684,12 | 0 |
| 25 Jun 2024 | 19.818,68 | -326,37 | -1,62% | 20.086,42 | 20.100,03 | 19.758,02 | 0 |
| 24 Jun 2024 | 20.145,05 | 196,70 | 0,99% | 20.014,37 | 20.243,41 | 19.954,64 | 0 |
| 21 Jun 2024 | 19.948,35 | 156,30 | 0,79% | 19.795,65 | 19.963,21 | 19.692,71 | 0 |
| 20 Jun 2024 | 19.792,05 | -169,32 | -0,85% | 19.989,95 | 20.029,92 | 19.729,18 | 0 |
| 18 Jun 2024 | 19.961,37 | -318,60 | -1,57% | 20.196,69 | 20.554,13 | 19.961,10 | 0 |
| 17 Jun 2024 | 20.279,97 | 26,20 | 0,13% | 20.198,13 | 20.349,12 | 20.132,38 | 0 |
| 14 Jun 2024 | 20.253,77 | -478,23 | -2,31% | 20.492,35 | 20.602,52 | 20.193,47 | 0 |
| 13 Jun 2024 | 20.732,00 | -232,37 | -1,11% | 20.940,86 | 20.978,18 | 20.546,25 | 0 |
| 12 Jun 2024 | 20.964,37 | 126,09 | 0,61% | 21.181,35 | 21.356,39 | 20.887,26 | 0 |
| 11 Jun 2024 | 20.838,28 | 170,50 | 0,82% | 20.519,79 | 20.838,28 | 20.484,45 | 0 |
| 10 Jun 2024 | 20.667,78 | -122,90 | -0,59% | 20.601,73 | 20.787,15 | 20.371,94 | 0 |
| 07 Jun 2024 | 20.790,68 | -283,68 | -1,35% | 20.860,07 | 20.963,17 | 20.695,34 | 0 |
| 06 Jun 2024 | 21.074,36 | -128,73 | -0,61% | 21.150,16 | 21.317,84 | 20.974,25 | 0 |
| 05 Jun 2024 | 21.203,09 | 351,65 | 1,69% | 20.884,70 | 21.203,09 | 20.781,33 | 0 |
| 04 Jun 2024 | 20.851,44 | 19,70 | 0,09% | 20.778,56 | 20.976,89 | 20.696,52 | 0 |
| 03 Jun 2024 | 20.831,74 | -36,17 | -0,17% | 21.058,97 | 21.100,49 | 20.801,39 | 0 |
| 31 Mai 2024 | 20.867,91 | 60,63 | 0,29% | 20.859,45 | 20.952,91 | 20.669,85 | 0 |
| 30 Mai 2024 | 20.807,28 | 61,00 | 0,29% | 20.767,15 | 21.082,86 | 20.749,01 | 0 |
| 29 Mai 2024 | 20.746,28 | -255,49 | -1,22% | 20.875,52 | 21.109,57 | 20.730,01 | 0 |
| 28 Mai 2024 | 21.001,77 | -207,69 | -0,98% | 21.163,21 | 21.164,17 | 20.912,64 | 0 |
| 24 Mai 2024 | 21.209,46 | 234,85 | 1,12% | 21.027,48 | 21.219,31 | 20.974,74 | 0 |
| 23 Mai 2024 | 20.974,61 | -116,77 | -0,55% | 21.119,88 | 21.154,37 | 20.862,30 | 0 |
| 22 Mai 2024 | 21.091,38 | -182,56 | -0,86% | 21.205,02 | 21.295,88 | 20.930,26 | 0 |
| 21 Mai 2024 | 21.273,94 | 23,66 | 0,11% | 21.178,88 | 21.399,42 | 21.155,66 | 0 |
| 20 Mai 2024 | 21.250,28 | -472,09 | -2,17% | 21.692,31 | 21.692,61 | 21.195,97 | 0 |
| 17 Mai 2024 | 21.722,37 | -80,86 | -0,37% | 21.783,18 | 21.912,12 | 21.684,36 | 0 |
| 16 Mai 2024 | 21.803,23 | -207,69 | -0,94% | 21.934,99 | 21.984,97 | 21.727,44 | 0 |
| 15 Mai 2024 | 22.010,92 | -215,35 | -0,97% | 22.375,65 | 22.416,20 | 21.931,03 | 0 |
| 14 Mai 2024 | 22.226,27 | 205,33 | 0,93% | 22.361,91 | 22.506,50 | 22.144,81 | 0 |
| 13 Mai 2024 | 22.020,94 | 527,09 | 2,45% | 21.634,99 | 22.162,84 | 21.612,92 | 0 |
| 10 Mai 2024 | 21.493,85 | -509,90 | -2,32% | 22.048,03 | 22.098,03 | 21.374,14 | 0 |
| 09 Mai 2024 | 22.003,75 | 220,54 | 1,01% | 21.685,47 | 22.162,55 | 21.643,50 | 0 |
| 08 Mai 2024 | 21.783,21 | -642,81 | -2,87% | 21.404,10 | 21.896,12 | 20.934,50 | 0 |
| 07 Mai 2024 | 22.426,02 | -274,10 | -1,21% | 22.804,28 | 22.825,58 | 22.426,02 | 0 |
| 06 Mai 2024 | 22.700,12 | 680,08 | 3,09% | 22.196,28 | 22.740,12 | 22.196,28 | 0 |
| 03 Mai 2024 | 22.020,04 | 123,67 | 0,56% | 22.140,75 | 22.256,72 | 21.903,11 | 0 |
| 02 Mai 2024 | 21.896,37 | 36,43 | 0,17% | 21.935,27 | 21.985,03 | 21.550,61 | 0 |
| 01 Mai 2024 | 21.859,94 | 89,19 | 0,41% | 21.753,99 | 22.143,40 | 21.654,73 | 0 |
| 30 Abr 2024 | 21.770,75 | -426,10 | -1,92% | 21.971,12 | 22.088,42 | 21.730,29 | 0 |
| 29 Abr 2024 | 22.196,85 | 327,40 | 1,50% | 21.970,75 | 22.268,97 | 21.970,75 | 0 |
