Cotações Históricas DWCELQ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 9.670,02 | -43,41 | -0,45% | 9.783,02 | 9.809,54 | 9.666,03 | 0 |
09 Mai 2024 | 9.713,43 | 105,51 | 1,10% | 9.615,65 | 9.722,08 | 9.615,65 | 0 |
08 Mai 2024 | 9.607,92 | 93,13 | 0,98% | 9.436,96 | 9.621,38 | 9.435,66 | 0 |
07 Mai 2024 | 9.514,79 | -23,36 | -0,24% | 9.518,45 | 9.592,54 | 9.508,67 | 0 |
06 Mai 2024 | 9.538,15 | 143,29 | 1,53% | 9.463,16 | 9.539,09 | 9.462,42 | 0 |
03 Mai 2024 | 9.394,86 | 200,38 | 2,18% | 9.316,31 | 9.400,98 | 9.287,66 | 0 |
02 Mai 2024 | 9.194,48 | 57,08 | 0,62% | 9.220,08 | 9.227,70 | 9.007,10 | 0 |
01 Mai 2024 | 9.137,40 | -124,18 | -1,34% | 9.247,55 | 9.320,88 | 9.124,51 | 0 |
30 Abr 2024 | 9.261,58 | -232,97 | -2,45% | 9.477,45 | 9.521,37 | 9.260,05 | 0 |
29 Abr 2024 | 9.494,55 | 82,72 | 0,88% | 9.440,47 | 9.501,33 | 9.416,02 | 0 |
26 Abr 2024 | 9.411,83 | 135,71 | 1,46% | 9.306,10 | 9.443,46 | 9.306,10 | 0 |
25 Abr 2024 | 9.276,12 | 39,37 | 0,43% | 9.150,21 | 9.324,52 | 9.088,84 | 0 |
24 Abr 2024 | 9.236,75 | 39,76 | 0,43% | 9.361,69 | 9.409,45 | 9.145,49 | 0 |
23 Abr 2024 | 9.196,99 | 181,14 | 2,01% | 9.081,61 | 9.232,19 | 9.074,23 | 0 |
22 Abr 2024 | 9.015,85 | 88,49 | 0,99% | 8.976,96 | 9.066,60 | 8.908,36 | 0 |
19 Abr 2024 | 8.927,36 | -126,92 | -1,40% | 9.038,19 | 9.084,16 | 8.908,31 | 0 |
18 Abr 2024 | 9.054,28 | -37,37 | -0,41% | 9.170,82 | 9.207,91 | 9.045,10 | 0 |
17 Abr 2024 | 9.091,65 | -77,35 | -0,84% | 9.203,30 | 9.228,15 | 9.034,25 | 0 |
16 Abr 2024 | 9.169,00 | -29,64 | -0,32% | 9.158,84 | 9.215,42 | 9.087,58 | 0 |
15 Abr 2024 | 9.198,64 | -90,71 | -0,98% | 9.404,89 | 9.424,22 | 9.159,80 | 0 |
12 Abr 2024 | 9.289,35 | -120,37 | -1,28% | 9.328,80 | 9.370,62 | 9.242,01 | 0 |
11 Abr 2024 | 9.409,72 | 50,84 | 0,54% | 9.382,04 | 9.444,05 | 9.323,05 | 0 |
10 Abr 2024 | 9.358,88 | -38,48 | -0,41% | 9.224,99 | 9.391,38 | 9.192,01 | 0 |
09 Abr 2024 | 9.397,36 | -72,48 | -0,77% | 9.489,10 | 9.512,78 | 9.307,06 | 0 |
08 Abr 2024 | 9.469,84 | -4,49 | -0,05% | 9.469,22 | 9.530,84 | 9.436,68 | 0 |
05 Abr 2024 | 9.474,33 | 147,99 | 1,59% | 9.387,30 | 9.515,96 | 9.361,59 | 0 |
04 Abr 2024 | 9.326,34 | -156,79 | -1,65% | 9.567,87 | 9.604,56 | 9.295,74 | 0 |
03 Abr 2024 | 9.483,13 | 121,72 | 1,30% | 9.356,77 | 9.500,53 | 9.355,15 | 0 |
02 Abr 2024 | 9.361,41 | -44,65 | -0,47% | 9.372,84 | 9.372,84 | 9.305,29 | 0 |
01 Abr 2024 | 9.406,06 | -52,43 | -0,55% | 9.470,83 | 9.483,59 | 9.393,13 | 0 |
28 Mar 2024 | 9.458,49 | -6,72 | -0,07% | 9.474,74 | 9.493,99 | 9.436,00 | 0 |
27 Mar 2024 | 9.465,21 | 132,36 | 1,42% | 9.379,37 | 9.466,60 | 9.320,23 | 0 |
26 Mar 2024 | 9.332,85 | 11,27 | 0,12% | 9.336,72 | 9.416,39 | 9.329,59 | 0 |
25 Mar 2024 | 9.321,58 | -78,10 | -0,83% | 9.377,57 | 9.389,57 | 9.320,88 | 0 |
22 Mar 2024 | 9.399,68 | -33,87 | -0,36% | 9.430,16 | 9.441,53 | 9.370,51 | 0 |
21 Mar 2024 | 9.433,55 | 178,21 | 1,93% | 9.344,18 | 9.479,12 | 9.335,23 | 0 |
20 Mar 2024 | 9.255,34 | 145,17 | 1,59% | 9.126,94 | 9.282,69 | 9.103,49 | 0 |
19 Mar 2024 | 9.110,17 | 37,15 | 0,41% | 9.032,07 | 9.119,05 | 8.997,16 | 0 |
18 Mar 2024 | 9.073,02 | 35,19 | 0,39% | 9.112,03 | 9.161,29 | 9.071,82 | 0 |
15 Mar 2024 | 9.037,83 | -73,79 | -0,81% | 9.050,68 | 9.113,28 | 9.006,33 | 0 |
14 Mar 2024 | 9.111,62 | -55,42 | -0,60% | 9.196,10 | 9.211,65 | 9.044,11 | 0 |
13 Mar 2024 | 9.167,04 | 28,03 | 0,31% | 9.114,89 | 9.186,45 | 9.114,89 | 0 |
12 Mar 2024 | 9.139,01 | 100,73 | 1,11% | 9.072,94 | 9.151,87 | 9.019,82 | 0 |
11 Mar 2024 | 9.038,28 | -112,45 | -1,23% | 9.089,68 | 9.101,00 | 8.979,64 | 0 |
08 Mar 2024 | 9.150,73 | -65,69 | -0,71% | 9.246,59 | 9.313,40 | 9.122,33 | 0 |
07 Mar 2024 | 9.216,42 | 74,65 | 0,82% | 9.190,71 | 9.221,47 | 9.156,26 | 0 |
06 Mar 2024 | 9.141,77 | 121,42 | 1,35% | 9.120,93 | 9.189,90 | 9.086,16 | 0 |
05 Mar 2024 | 9.020,35 | -127,24 | -1,39% | 9.085,38 | 9.131,15 | 8.977,30 | 0 |
04 Mar 2024 | 9.147,59 | 47,41 | 0,52% | 9.147,52 | 9.192,41 | 9.121,63 | 0 |
01 Mar 2024 | 9.100,18 | 123,97 | 1,38% | 9.001,45 | 9.111,60 | 8.999,25 | 0 |
29 Fev 2024 | 8.976,21 | 78,20 | 0,88% | 8.942,68 | 8.993,78 | 8.914,90 | 0 |
28 Fev 2024 | 8.898,01 | 29,09 | 0,33% | 8.832,30 | 8.926,52 | 8.832,30 | 0 |
27 Fev 2024 | 8.868,92 | 31,24 | 0,35% | 8.888,80 | 8.899,69 | 8.827,78 | 0 |
26 Fev 2024 | 8.837,68 | 33,96 | 0,39% | 8.805,78 | 8.868,24 | 8.803,45 | 0 |
23 Fev 2024 | 8.803,72 | 15,12 | 0,17% | 8.820,16 | 8.851,22 | 8.746,13 | 0 |
22 Fev 2024 | 8.788,60 | 151,45 | 1,75% | 8.767,03 | 8.831,14 | 8.767,03 | 0 |
21 Fev 2024 | 8.637,15 | -16,81 | -0,19% | 8.573,40 | 8.641,83 | 8.563,85 | 0 |
20 Fev 2024 | 8.653,96 | -108,21 | -1,23% | 8.679,16 | 8.712,42 | 8.634,93 | 0 |
16 Fev 2024 | 8.762,17 | -26,06 | -0,30% | 8.755,41 | 8.839,04 | 8.747,90 | 0 |
15 Fev 2024 | 8.788,23 | 6,08 | 0,07% | 8.806,22 | 8.834,08 | 8.729,99 | 0 |
14 Fev 2024 | 8.782,15 | 173,75 | 2,02% | 8.692,87 | 8.792,62 | 8.659,42 | 0 |
13 Fev 2024 | 8.608,40 | -138,32 | -1,58% | 8.607,64 | 8.637,67 | 8.479,46 | 0 |
12 Fev 2024 | 8.746,72 | -3,62 | -0,04% | 8.742,19 | 8.802,15 | 8.723,99 | 0 |