Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas DWCEEE
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 11.062,68 | 112,77 | 1,03% | 10.975,73 | 11.072,84 | 10.947,26 | 0 |
| 02 Jul 2024 | 10.949,91 | 62,67 | 0,58% | 10.852,12 | 10.962,11 | 10.847,03 | 0 |
| 01 Jul 2024 | 10.887,24 | -124,07 | -1,13% | 11.051,51 | 11.057,55 | 10.849,65 | 0 |
| 28 Jun 2024 | 11.011,31 | 8,99 | 0,08% | 11.025,15 | 11.139,41 | 10.922,97 | 0 |
| 27 Jun 2024 | 11.002,32 | 21,45 | 0,20% | 10.984,08 | 11.012,10 | 10.935,15 | 0 |
| 26 Jun 2024 | 10.980,87 | -159,00 | -1,43% | 11.069,04 | 11.076,31 | 10.939,74 | 0 |
| 25 Jun 2024 | 11.139,87 | -12,17 | -0,11% | 11.162,70 | 11.162,70 | 11.072,58 | 0 |
| 24 Jun 2024 | 11.152,04 | 1,49 | 0,01% | 11.150,78 | 11.224,10 | 11.109,84 | 0 |
| 21 Jun 2024 | 11.150,55 | -2,34 | -0,02% | 11.135,98 | 11.160,71 | 10.984,42 | 0 |
| 20 Jun 2024 | 11.152,89 | -163,35 | -1,44% | 11.308,09 | 11.339,33 | 11.114,16 | 0 |
| 18 Jun 2024 | 11.316,24 | 138,79 | 1,24% | 11.163,65 | 11.329,49 | 11.128,35 | 0 |
| 17 Jun 2024 | 11.177,45 | 126,46 | 1,14% | 11.046,18 | 11.203,17 | 11.000,79 | 0 |
| 14 Jun 2024 | 11.050,99 | -270,36 | -2,39% | 11.211,48 | 11.219,71 | 10.962,38 | 0 |
| 13 Jun 2024 | 11.321,35 | 22,31 | 0,20% | 11.290,42 | 11.334,32 | 11.178,36 | 0 |
| 12 Jun 2024 | 11.299,04 | 238,79 | 2,16% | 11.202,07 | 11.369,72 | 11.202,07 | 0 |
| 11 Jun 2024 | 11.060,25 | -38,14 | -0,34% | 11.042,73 | 11.068,21 | 10.973,52 | 0 |
| 10 Jun 2024 | 11.098,39 | 166,51 | 1,52% | 10.876,26 | 11.109,35 | 10.875,57 | 0 |
| 07 Jun 2024 | 10.931,88 | -9,58 | -0,09% | 10.895,61 | 10.999,07 | 10.875,07 | 0 |
| 06 Jun 2024 | 10.941,46 | -232,40 | -2,08% | 11.153,15 | 11.161,35 | 10.903,24 | 0 |
| 05 Jun 2024 | 11.173,86 | 230,26 | 2,10% | 11.030,83 | 11.176,29 | 11.020,72 | 0 |
| 04 Jun 2024 | 10.943,60 | -231,16 | -2,07% | 11.103,04 | 11.109,34 | 10.869,47 | 0 |
| 03 Jun 2024 | 11.174,76 | -151,20 | -1,33% | 11.394,15 | 11.405,19 | 11.036,08 | 0 |
| 31 Mai 2024 | 11.325,96 | -18,37 | -0,16% | 11.332,29 | 11.391,11 | 11.064,77 | 0 |
| 30 Mai 2024 | 11.344,33 | 61,74 | 0,55% | 11.300,02 | 11.385,08 | 11.266,46 | 0 |
| 29 Mai 2024 | 11.282,59 | -146,40 | -1,28% | 11.315,05 | 11.339,57 | 11.279,48 | 0 |
| 28 Mai 2024 | 11.428,99 | -131,23 | -1,14% | 11.625,06 | 11.628,81 | 11.395,15 | 0 |
| 24 Mai 2024 | 11.560,22 | 188,09 | 1,65% | 11.431,86 | 11.618,05 | 11.429,38 | 0 |
| 23 Mai 2024 | 11.372,13 | -79,36 | -0,69% | 11.553,57 | 11.590,36 | 11.364,46 | 0 |
| 22 Mai 2024 | 11.451,49 | 57,95 | 0,51% | 11.404,95 | 11.509,63 | 11.390,55 | 0 |
| 21 Mai 2024 | 11.393,54 | 45,71 | 0,40% | 11.277,24 | 11.404,43 | 11.273,01 | 0 |
| 20 Mai 2024 | 11.347,83 | 106,69 | 0,95% | 11.252,38 | 11.397,77 | 11.236,38 | 0 |
| 17 Mai 2024 | 11.241,14 | -19,59 | -0,17% | 11.316,34 | 11.319,85 | 11.176,79 | 0 |
| 16 Mai 2024 | 11.260,73 | -165,03 | -1,44% | 11.409,48 | 11.425,19 | 11.259,68 | 0 |
| 15 Mai 2024 | 11.425,76 | 187,17 | 1,67% | 11.347,17 | 11.430,38 | 11.347,17 | 0 |
| 14 Mai 2024 | 11.238,59 | 118,22 | 1,06% | 11.155,06 | 11.247,75 | 11.120,07 | 0 |
| 13 Mai 2024 | 11.120,37 | -42,40 | -0,38% | 11.193,41 | 11.210,01 | 11.113,98 | 0 |
| 10 Mai 2024 | 11.162,77 | -46,12 | -0,41% | 11.276,79 | 11.298,10 | 11.158,91 | 0 |
| 09 Mai 2024 | 11.208,89 | 99,03 | 0,89% | 11.115,39 | 11.214,12 | 11.104,64 | 0 |
| 08 Mai 2024 | 11.109,86 | 91,82 | 0,83% | 10.926,46 | 11.124,23 | 10.924,38 | 0 |
| 07 Mai 2024 | 11.018,04 | -5,18 | -0,05% | 11.020,05 | 11.098,16 | 11.007,35 | 0 |
| 06 Mai 2024 | 11.023,22 | 153,87 | 1,42% | 10.943,54 | 11.025,54 | 10.940,17 | 0 |
| 03 Mai 2024 | 10.869,35 | 175,07 | 1,64% | 10.831,99 | 10.892,51 | 10.775,47 | 0 |
| 02 Mai 2024 | 10.694,28 | 103,86 | 0,98% | 10.687,98 | 10.707,09 | 10.475,93 | 0 |
| 01 Mai 2024 | 10.590,42 | -130,70 | -1,22% | 10.692,52 | 10.796,67 | 10.580,86 | 0 |
| 30 Abr 2024 | 10.721,12 | -197,10 | -1,81% | 10.903,37 | 10.987,63 | 10.718,01 | 0 |
| 29 Abr 2024 | 10.918,22 | 106,99 | 0,99% | 10.849,41 | 10.923,14 | 10.832,75 | 0 |
| 26 Abr 2024 | 10.811,23 | 146,19 | 1,37% | 10.695,44 | 10.851,50 | 10.695,44 | 0 |
| 25 Abr 2024 | 10.665,04 | 72,07 | 0,68% | 10.497,32 | 10.701,20 | 10.452,69 | 0 |
| 24 Abr 2024 | 10.592,97 | 17,26 | 0,16% | 10.707,88 | 10.760,40 | 10.495,17 | 0 |
| 23 Abr 2024 | 10.575,71 | 195,53 | 1,88% | 10.438,51 | 10.615,10 | 10.434,56 | 0 |
| 22 Abr 2024 | 10.380,18 | 110,01 | 1,07% | 10.335,46 | 10.442,78 | 10.263,69 | 0 |
| 19 Abr 2024 | 10.270,17 | -114,56 | -1,10% | 10.376,74 | 10.426,94 | 10.242,84 | 0 |
| 18 Abr 2024 | 10.384,73 | -43,29 | -0,42% | 10.492,41 | 10.545,42 | 10.371,86 | 0 |
| 17 Abr 2024 | 10.428,02 | -91,70 | -0,87% | 10.563,20 | 10.585,89 | 10.383,54 | 0 |
| 16 Abr 2024 | 10.519,72 | -34,57 | -0,33% | 10.518,24 | 10.567,37 | 10.443,93 | 0 |
| 15 Abr 2024 | 10.554,29 | -105,43 | -0,99% | 10.780,90 | 10.804,39 | 10.511,22 | 0 |
| 12 Abr 2024 | 10.659,72 | -175,98 | -1,62% | 10.731,80 | 10.775,52 | 10.610,88 | 0 |
| 11 Abr 2024 | 10.835,70 | 73,06 | 0,68% | 10.795,17 | 10.863,43 | 10.726,47 | 0 |
| 10 Abr 2024 | 10.762,64 | -94,00 | -0,87% | 10.658,09 | 10.796,59 | 10.636,92 | 0 |
| 09 Abr 2024 | 10.856,64 | -44,92 | -0,41% | 10.933,25 | 10.947,98 | 10.761,61 | 0 |
| 08 Abr 2024 | 10.901,56 | 0,63 | 0,01% | 10.914,78 | 10.971,87 | 10.874,69 | 0 |
