Cotações Históricas DWCDSV
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
08 Mai 2024 | 23.515,87 | -0,82 | 0,00% | 23.498,41 | 23.573,48 | 23.436,34 | 0 |
07 Mai 2024 | 23.516,69 | 164,33 | 0,70% | 23.487,02 | 23.614,31 | 23.327,20 | 0 |
06 Mai 2024 | 23.352,36 | -28,63 | -0,12% | 23.421,97 | 23.555,71 | 23.261,03 | 0 |
03 Mai 2024 | 23.380,99 | 168,56 | 0,73% | 23.345,94 | 23.462,24 | 23.204,32 | 0 |
02 Mai 2024 | 23.212,43 | 58,64 | 0,25% | 23.284,02 | 23.343,60 | 23.153,53 | 0 |
01 Mai 2024 | 23.153,79 | -40,86 | -0,18% | 23.140,40 | 23.447,44 | 23.062,27 | 0 |
30 Abr 2024 | 23.194,65 | -644,72 | -2,70% | 23.748,10 | 23.763,70 | 23.164,41 | 0 |
29 Abr 2024 | 23.839,37 | 143,72 | 0,61% | 23.723,23 | 23.887,02 | 23.693,72 | 0 |
26 Abr 2024 | 23.695,65 | -106,33 | -0,45% | 23.758,46 | 23.861,37 | 23.695,65 | 0 |
25 Abr 2024 | 23.801,98 | -70,05 | -0,29% | 23.874,02 | 24.037,00 | 23.651,60 | 0 |
24 Abr 2024 | 23.872,03 | -59,26 | -0,25% | 23.894,83 | 23.897,96 | 23.592,21 | 0 |
23 Abr 2024 | 23.931,29 | 152,28 | 0,64% | 23.757,36 | 23.981,36 | 23.716,75 | 0 |
22 Abr 2024 | 23.779,01 | -50,82 | -0,21% | 23.903,58 | 23.933,68 | 23.713,97 | 0 |
19 Abr 2024 | 23.829,83 | 156,38 | 0,66% | 23.727,00 | 24.057,25 | 23.715,83 | 0 |
18 Abr 2024 | 23.673,45 | 85,95 | 0,36% | 23.627,13 | 23.838,16 | 23.584,77 | 0 |
17 Abr 2024 | 23.587,50 | 4,20 | 0,02% | 23.731,64 | 23.752,82 | 23.580,12 | 0 |
16 Abr 2024 | 23.583,30 | -113,51 | -0,48% | 23.611,49 | 23.743,20 | 23.256,24 | 0 |
15 Abr 2024 | 23.696,81 | -262,12 | -1,09% | 23.995,61 | 24.235,18 | 23.602,18 | 0 |
12 Abr 2024 | 23.958,93 | -527,88 | -2,16% | 24.519,68 | 24.589,02 | 23.942,45 | 0 |
11 Abr 2024 | 24.486,81 | 262,86 | 1,09% | 24.247,10 | 24.878,58 | 24.247,10 | 0 |
10 Abr 2024 | 24.223,95 | 18,55 | 0,08% | 23.809,43 | 24.268,77 | 23.793,27 | 0 |
09 Abr 2024 | 24.205,40 | -173,20 | -0,71% | 24.515,74 | 24.515,74 | 24.129,58 | 0 |
08 Abr 2024 | 24.378,60 | -16,35 | -0,07% | 24.359,20 | 24.517,48 | 24.359,20 | 0 |
05 Abr 2024 | 24.394,95 | 36,21 | 0,15% | 24.263,67 | 24.397,06 | 24.171,77 | 0 |
04 Abr 2024 | 24.358,74 | -217,94 | -0,89% | 24.684,01 | 24.707,54 | 24.277,69 | 0 |
03 Abr 2024 | 24.576,68 | 49,12 | 0,20% | 24.475,29 | 24.598,36 | 24.327,42 | 0 |
02 Abr 2024 | 24.527,56 | 75,34 | 0,31% | 24.739,00 | 24.739,00 | 24.419,39 | 0 |
01 Abr 2024 | 24.452,22 | -471,07 | -1,89% | 24.813,95 | 24.901,15 | 24.352,26 | 0 |
28 Mar 2024 | 24.923,29 | -50,61 | -0,20% | 25.023,60 | 25.048,94 | 24.783,99 | 0 |
27 Mar 2024 | 24.973,90 | 318,00 | 1,29% | 24.680,84 | 24.984,19 | 24.667,59 | 0 |
26 Mar 2024 | 24.655,90 | -61,46 | -0,25% | 24.808,94 | 24.808,94 | 24.585,84 | 0 |
25 Mar 2024 | 24.717,36 | 142,88 | 0,58% | 24.646,30 | 24.730,01 | 24.577,85 | 0 |
22 Mar 2024 | 24.574,48 | -165,94 | -0,67% | 24.860,75 | 24.860,75 | 24.529,81 | 0 |
21 Mar 2024 | 24.740,42 | -2,74 | -0,01% | 24.719,79 | 24.895,24 | 24.618,35 | 0 |
20 Mar 2024 | 24.743,16 | -18,63 | -0,08% | 24.775,62 | 24.798,03 | 24.542,30 | 0 |
19 Mar 2024 | 24.761,79 | 163,00 | 0,66% | 24.628,85 | 24.765,59 | 24.608,86 | 0 |
18 Mar 2024 | 24.598,79 | -231,66 | -0,93% | 24.715,61 | 24.784,84 | 24.573,56 | 0 |
15 Mar 2024 | 24.830,45 | 518,48 | 2,13% | 24.261,22 | 24.847,36 | 24.243,53 | 0 |
14 Mar 2024 | 24.311,97 | -323,06 | -1,31% | 24.515,12 | 24.562,93 | 24.146,77 | 0 |
13 Mar 2024 | 24.635,03 | 126,06 | 0,51% | 24.658,15 | 24.759,70 | 24.549,71 | 0 |
12 Mar 2024 | 24.508,97 | -84,10 | -0,34% | 24.586,00 | 24.610,25 | 24.375,68 | 0 |
11 Mar 2024 | 24.593,07 | 395,11 | 1,63% | 24.236,83 | 24.691,77 | 24.220,97 | 0 |
08 Mar 2024 | 24.197,96 | 128,71 | 0,53% | 24.121,75 | 24.304,31 | 24.016,32 | 0 |
07 Mar 2024 | 24.069,25 | 328,84 | 1,39% | 23.795,70 | 24.070,02 | 23.687,90 | 0 |
06 Mar 2024 | 23.740,41 | -441,25 | -1,82% | 24.179,10 | 24.179,62 | 23.434,20 | 0 |
05 Mar 2024 | 24.181,66 | 52,89 | 0,22% | 24.055,60 | 24.342,12 | 24.019,02 | 0 |
04 Mar 2024 | 24.128,77 | -165,21 | -0,68% | 24.173,28 | 24.262,16 | 24.071,14 | 0 |
01 Mar 2024 | 24.293,98 | 138,63 | 0,57% | 24.088,58 | 24.340,00 | 23.928,00 | 0 |
29 Fev 2024 | 24.155,35 | 252,25 | 1,06% | 23.939,50 | 24.191,69 | 23.843,21 | 0 |
28 Fev 2024 | 23.903,10 | 120,64 | 0,51% | 23.741,44 | 23.909,54 | 23.596,54 | 0 |
27 Fev 2024 | 23.782,46 | 90,83 | 0,38% | 23.652,08 | 23.808,57 | 23.592,75 | 0 |
26 Fev 2024 | 23.691,63 | -92,34 | -0,39% | 23.728,91 | 23.812,17 | 23.547,96 | 0 |
23 Fev 2024 | 23.783,97 | 90,19 | 0,38% | 23.713,91 | 23.908,23 | 23.559,93 | 0 |
22 Fev 2024 | 23.693,78 | -170,24 | -0,71% | 23.861,67 | 23.861,67 | 23.687,80 | 0 |
21 Fev 2024 | 23.864,02 | 35,15 | 0,15% | 23.891,10 | 24.041,08 | 23.754,35 | 0 |
20 Fev 2024 | 23.828,87 | 171,48 | 0,72% | 23.637,07 | 24.083,20 | 23.635,34 | 0 |
16 Fev 2024 | 23.657,39 | -84,93 | -0,36% | 23.683,87 | 23.837,57 | 23.503,67 | 0 |
15 Fev 2024 | 23.742,32 | 187,06 | 0,79% | 23.656,20 | 23.828,91 | 23.558,92 | 0 |
14 Fev 2024 | 23.555,26 | 14,18 | 0,06% | 23.576,59 | 23.581,81 | 23.377,41 | 0 |
13 Fev 2024 | 23.541,08 | -316,74 | -1,33% | 23.615,85 | 23.785,64 | 23.377,27 | 0 |
12 Fev 2024 | 23.857,82 | 456,61 | 1,95% | 23.444,08 | 23.936,63 | 23.444,08 | 0 |
09 Fev 2024 | 23.401,21 | -65,86 | -0,28% | 23.414,79 | 23.553,46 | 23.313,22 | 0 |