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 DWCCSV
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mai 2024 | 15.948,18 | 152,95 | 0,97% | 15.805,03 | 15.981,62 | 15.787,50 | 0 |
| 08 Mai 2024 | 15.795,23 | -66,35 | -0,42% | 15.747,85 | 15.836,06 | 15.747,58 | 0 |
| 07 Mai 2024 | 15.861,58 | -44,01 | -0,28% | 15.875,01 | 15.920,71 | 15.813,80 | 0 |
| 06 Mai 2024 | 15.905,59 | 188,76 | 1,20% | 15.782,42 | 15.906,46 | 15.763,05 | 0 |
| 03 Mai 2024 | 15.716,83 | 128,07 | 0,82% | 15.736,87 | 15.800,87 | 15.685,73 | 0 |
| 02 Mai 2024 | 15.588,76 | 250,03 | 1,63% | 15.465,08 | 15.605,52 | 15.386,21 | 0 |
| 01 Mai 2024 | 15.338,73 | 23,79 | 0,16% | 15.390,85 | 15.602,75 | 15.256,59 | 0 |
| 30 Abr 2024 | 15.314,94 | -303,43 | -1,94% | 15.554,02 | 15.575,97 | 15.314,83 | 0 |
| 29 Abr 2024 | 15.618,37 | 34,48 | 0,22% | 15.668,71 | 15.712,12 | 15.534,75 | 0 |
| 26 Abr 2024 | 15.583,89 | 185,60 | 1,21% | 15.454,83 | 15.631,06 | 15.433,93 | 0 |
| 25 Abr 2024 | 15.398,29 | -93,99 | -0,61% | 15.163,15 | 15.426,30 | 15.163,15 | 0 |
| 24 Abr 2024 | 15.492,28 | -105,14 | -0,67% | 15.570,59 | 15.593,56 | 15.422,47 | 0 |
| 23 Abr 2024 | 15.597,42 | 164,46 | 1,07% | 15.495,20 | 15.630,57 | 15.459,76 | 0 |
| 22 Abr 2024 | 15.432,96 | 119,99 | 0,78% | 15.426,09 | 15.517,76 | 15.291,77 | 0 |
| 19 Abr 2024 | 15.312,97 | -163,74 | -1,06% | 15.427,71 | 15.455,68 | 15.234,13 | 0 |
| 18 Abr 2024 | 15.476,71 | -59,09 | -0,38% | 15.585,95 | 15.666,55 | 15.440,93 | 0 |
| 17 Abr 2024 | 15.535,80 | -85,45 | -0,55% | 15.713,68 | 15.725,79 | 15.464,42 | 0 |
| 16 Abr 2024 | 15.621,25 | -13,39 | -0,09% | 15.612,19 | 15.703,67 | 15.573,67 | 0 |
| 15 Abr 2024 | 15.634,64 | -193,29 | -1,22% | 15.954,07 | 15.985,71 | 15.617,34 | 0 |
| 12 Abr 2024 | 15.827,93 | -257,28 | -1,60% | 15.967,99 | 15.984,61 | 15.777,50 | 0 |
| 11 Abr 2024 | 16.085,21 | 123,34 | 0,77% | 16.024,79 | 16.129,22 | 15.912,87 | 0 |
| 10 Abr 2024 | 15.961,87 | -102,95 | -0,64% | 15.867,81 | 15.986,04 | 15.845,24 | 0 |
| 09 Abr 2024 | 16.064,82 | 18,66 | 0,12% | 16.120,34 | 16.120,34 | 15.940,02 | 0 |
| 08 Abr 2024 | 16.046,16 | -9,78 | -0,06% | 16.101,99 | 16.109,16 | 16.042,43 | 0 |
| 05 Abr 2024 | 16.055,94 | 211,32 | 1,33% | 15.909,05 | 16.119,03 | 15.905,16 | 0 |
| 04 Abr 2024 | 15.844,62 | -224,97 | -1,40% | 16.188,17 | 16.205,16 | 15.843,61 | 0 |
| 03 Abr 2024 | 16.069,59 | -0,44 | 0,00% | 16.033,51 | 16.138,29 | 16.020,67 | 0 |
| 02 Abr 2024 | 16.070,03 | -127,77 | -0,79% | 16.075,81 | 16.080,61 | 15.998,74 | 0 |
| 01 Abr 2024 | 16.197,80 | -94,07 | -0,58% | 16.295,96 | 16.340,43 | 16.169,22 | 0 |
| 28 Mar 2024 | 16.291,87 | 3,04 | 0,02% | 16.302,40 | 16.352,93 | 16.267,46 | 0 |
| 27 Mar 2024 | 16.288,83 | 131,25 | 0,81% | 16.249,86 | 16.290,85 | 16.194,64 | 0 |
| 26 Mar 2024 | 16.157,58 | -26,45 | -0,16% | 16.214,11 | 16.238,52 | 16.152,92 | 0 |
| 25 Mar 2024 | 16.184,03 | -27,22 | -0,17% | 16.183,88 | 16.251,72 | 16.168,63 | 0 |
| 22 Mar 2024 | 16.211,25 | -53,98 | -0,33% | 16.249,15 | 16.256,72 | 16.194,15 | 0 |
| 21 Mar 2024 | 16.265,23 | 77,44 | 0,48% | 16.282,31 | 16.338,20 | 16.252,21 | 0 |
| 20 Mar 2024 | 16.187,79 | 212,83 | 1,33% | 15.976,99 | 16.190,15 | 15.976,99 | 0 |
| 19 Mar 2024 | 15.974,96 | 132,32 | 0,84% | 15.839,04 | 15.984,08 | 15.829,28 | 0 |
| 18 Mar 2024 | 15.842,64 | 42,18 | 0,27% | 15.890,74 | 15.916,51 | 15.826,07 | 0 |
| 15 Mar 2024 | 15.800,46 | -174,21 | -1,09% | 15.909,83 | 15.956,33 | 15.788,61 | 0 |
| 14 Mar 2024 | 15.974,67 | -17,23 | -0,11% | 16.042,74 | 16.042,74 | 15.899,91 | 0 |
| 13 Mar 2024 | 15.991,90 | 35,58 | 0,22% | 15.954,21 | 16.052,71 | 15.954,21 | 0 |
| 12 Mar 2024 | 15.956,32 | 160,30 | 1,01% | 15.849,08 | 15.994,91 | 15.802,20 | 0 |
| 11 Mar 2024 | 15.796,02 | -79,44 | -0,50% | 15.826,53 | 15.833,84 | 15.718,84 | 0 |
| 08 Mar 2024 | 15.875,46 | -120,38 | -0,75% | 15.949,94 | 16.040,63 | 15.824,79 | 0 |
| 07 Mar 2024 | 15.995,84 | 138,95 | 0,88% | 15.950,43 | 16.047,56 | 15.911,78 | 0 |
| 06 Mar 2024 | 15.856,89 | 1,71 | 0,01% | 15.946,90 | 15.968,74 | 15.818,23 | 0 |
| 05 Mar 2024 | 15.855,18 | -106,44 | -0,67% | 15.941,20 | 15.950,30 | 15.802,86 | 0 |
| 04 Mar 2024 | 15.961,62 | -41,60 | -0,26% | 15.998,98 | 16.056,13 | 15.959,61 | 0 |
| 01 Mar 2024 | 16.003,22 | 89,91 | 0,56% | 15.899,32 | 16.019,89 | 15.851,71 | 0 |
| 29 Fev 2024 | 15.913,31 | 140,26 | 0,89% | 15.830,90 | 15.939,39 | 15.790,12 | 0 |
| 28 Fev 2024 | 15.773,05 | -0,11 | 0,00% | 15.714,51 | 15.822,10 | 15.714,51 | 0 |
| 27 Fev 2024 | 15.773,16 | 85,05 | 0,54% | 15.721,10 | 15.786,72 | 15.716,74 | 0 |
| 26 Fev 2024 | 15.688,11 | 0,26 | 0,00% | 15.719,69 | 15.748,46 | 15.672,41 | 0 |
| 23 Fev 2024 | 15.687,85 | 12,02 | 0,08% | 15.668,47 | 15.714,72 | 15.637,56 | 0 |
| 22 Fev 2024 | 15.675,83 | 307,14 | 2,00% | 15.571,77 | 15.692,07 | 15.531,70 | 0 |
| 21 Fev 2024 | 15.368,69 | 26,03 | 0,17% | 15.356,80 | 15.407,90 | 15.283,28 | 0 |
| 20 Fev 2024 | 15.342,66 | -98,83 | -0,64% | 15.383,35 | 15.431,76 | 15.289,23 | 0 |
| 16 Fev 2024 | 15.441,49 | -63,62 | -0,41% | 15.444,75 | 15.538,07 | 15.350,33 | 0 |
| 15 Fev 2024 | 15.505,11 | 97,00 | 0,63% | 15.423,65 | 15.524,41 | 15.367,92 | 0 |
| 14 Fev 2024 | 15.408,11 | 199,30 | 1,31% | 15.298,40 | 15.414,91 | 15.233,52 | 0 |
| 13 Fev 2024 | 15.208,81 | -247,63 | -1,60% | 15.197,77 | 15.294,60 | 15.128,05 | 0 |
| 12 Fev 2024 | 15.456,44 | 16,77 | 0,11% | 15.446,62 | 15.535,42 | 15.443,46 | 0 |
