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 DWCFAD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mai 2024 | 17.359,18 | -148,09 | -0,85% | 17.476,85 | 17.518,71 | 17.281,10 | 0 |
| 07 Mai 2024 | 17.507,27 | 144,98 | 0,84% | 17.386,36 | 17.526,25 | 17.375,00 | 0 |
| 06 Mai 2024 | 17.362,29 | 165,94 | 0,96% | 17.267,53 | 17.363,27 | 17.267,53 | 0 |
| 03 Mai 2024 | 17.196,35 | 26,51 | 0,15% | 17.414,76 | 17.428,70 | 17.130,56 | 0 |
| 02 Mai 2024 | 17.169,84 | 111,25 | 0,65% | 17.181,00 | 17.200,47 | 16.993,67 | 0 |
| 01 Mai 2024 | 17.058,59 | -304,84 | -1,76% | 17.430,64 | 17.430,64 | 17.055,91 | 0 |
| 30 Abr 2024 | 17.363,43 | -204,93 | -1,17% | 17.589,53 | 17.627,34 | 17.360,72 | 0 |
| 29 Abr 2024 | 17.568,36 | 67,09 | 0,38% | 17.544,45 | 17.646,35 | 17.503,57 | 0 |
| 26 Abr 2024 | 17.501,27 | 82,48 | 0,47% | 17.374,47 | 17.641,66 | 17.361,05 | 0 |
| 25 Abr 2024 | 17.418,79 | -131,10 | -0,75% | 17.424,29 | 17.473,26 | 17.242,05 | 0 |
| 24 Abr 2024 | 17.549,89 | -85,96 | -0,49% | 17.600,53 | 17.618,37 | 17.468,80 | 0 |
| 23 Abr 2024 | 17.635,85 | 332,82 | 1,92% | 17.333,47 | 17.666,85 | 17.333,47 | 0 |
| 22 Abr 2024 | 17.303,03 | 177,24 | 1,03% | 17.232,33 | 17.404,95 | 17.155,19 | 0 |
| 19 Abr 2024 | 17.125,79 | 62,97 | 0,37% | 17.087,88 | 17.171,12 | 17.052,20 | 0 |
| 18 Abr 2024 | 17.062,82 | -105,17 | -0,61% | 17.220,26 | 17.266,27 | 17.021,55 | 0 |
| 17 Abr 2024 | 17.167,99 | -41,49 | -0,24% | 17.298,55 | 17.333,34 | 17.100,40 | 0 |
| 16 Abr 2024 | 17.209,48 | -61,59 | -0,36% | 17.260,22 | 17.353,13 | 17.190,24 | 0 |
| 15 Abr 2024 | 17.271,07 | -260,32 | -1,48% | 17.724,44 | 17.728,07 | 17.225,79 | 0 |
| 12 Abr 2024 | 17.531,39 | -263,99 | -1,48% | 17.665,62 | 17.700,93 | 17.448,80 | 0 |
| 11 Abr 2024 | 17.795,38 | 5,67 | 0,03% | 17.854,49 | 17.856,40 | 17.608,48 | 0 |
| 10 Abr 2024 | 17.789,71 | -321,03 | -1,77% | 17.860,83 | 17.891,09 | 17.712,20 | 0 |
| 09 Abr 2024 | 18.110,74 | 136,31 | 0,76% | 18.055,30 | 18.113,52 | 17.924,73 | 0 |
| 08 Abr 2024 | 17.974,43 | 176,36 | 0,99% | 17.834,18 | 18.001,89 | 17.830,85 | 0 |
| 05 Abr 2024 | 17.798,07 | 210,83 | 1,20% | 17.585,09 | 17.837,76 | 17.570,71 | 0 |
| 04 Abr 2024 | 17.587,24 | -298,91 | -1,67% | 18.019,47 | 18.070,80 | 17.565,89 | 0 |
| 03 Abr 2024 | 17.886,15 | -65,28 | -0,36% | 17.940,72 | 17.962,38 | 17.858,92 | 0 |
| 02 Abr 2024 | 17.951,43 | -37,94 | -0,21% | 17.703,46 | 17.966,08 | 17.703,46 | 0 |
| 01 Abr 2024 | 17.989,37 | -351,00 | -1,91% | 18.335,22 | 18.337,87 | 17.986,87 | 0 |
| 28 Mar 2024 | 18.340,37 | 143,88 | 0,79% | 18.258,24 | 18.378,57 | 18.244,03 | 0 |
| 27 Mar 2024 | 18.196,49 | 100,90 | 0,56% | 18.247,33 | 18.292,75 | 18.070,12 | 0 |
| 26 Mar 2024 | 18.095,59 | 131,94 | 0,73% | 18.025,36 | 18.160,97 | 18.017,65 | 0 |
| 25 Mar 2024 | 17.963,65 | 49,03 | 0,27% | 17.959,21 | 18.024,36 | 17.892,24 | 0 |
| 22 Mar 2024 | 17.914,62 | -266,60 | -1,47% | 18.187,12 | 18.236,09 | 17.911,64 | 0 |
| 21 Mar 2024 | 18.181,22 | 170,60 | 0,95% | 18.060,65 | 18.267,93 | 18.046,31 | 0 |
| 20 Mar 2024 | 18.010,62 | 286,73 | 1,62% | 17.755,34 | 18.037,23 | 17.711,76 | 0 |
| 19 Mar 2024 | 17.723,89 | 64,83 | 0,37% | 17.634,65 | 17.739,68 | 17.568,75 | 0 |
| 18 Mar 2024 | 17.659,06 | 124,71 | 0,71% | 17.583,17 | 17.726,61 | 17.566,47 | 0 |
| 15 Mar 2024 | 17.534,35 | -70,06 | -0,40% | 17.482,21 | 17.658,87 | 17.480,22 | 0 |
| 14 Mar 2024 | 17.604,41 | -221,52 | -1,24% | 17.816,39 | 17.851,14 | 17.495,19 | 0 |
| 13 Mar 2024 | 17.825,93 | 137,56 | 0,78% | 17.659,05 | 17.946,95 | 17.654,05 | 0 |
| 12 Mar 2024 | 17.688,37 | 67,48 | 0,38% | 17.620,95 | 17.729,58 | 17.519,04 | 0 |
| 11 Mar 2024 | 17.620,89 | 32,26 | 0,18% | 17.590,64 | 17.715,18 | 17.544,95 | 0 |
| 08 Mar 2024 | 17.588,63 | 104,41 | 0,60% | 17.517,83 | 17.669,02 | 17.491,74 | 0 |
| 07 Mar 2024 | 17.484,22 | 75,16 | 0,43% | 17.499,42 | 17.542,57 | 17.398,63 | 0 |
| 06 Mar 2024 | 17.409,06 | 80,25 | 0,46% | 17.444,05 | 17.569,90 | 17.373,26 | 0 |
| 05 Mar 2024 | 17.328,81 | -217,54 | -1,24% | 17.497,05 | 17.522,35 | 17.266,43 | 0 |
| 04 Mar 2024 | 17.546,35 | -95,11 | -0,54% | 17.635,23 | 17.687,94 | 17.489,61 | 0 |
| 01 Mar 2024 | 17.641,46 | 17,97 | 0,10% | 17.606,77 | 17.706,50 | 17.588,25 | 0 |
| 29 Fev 2024 | 17.623,49 | 93,29 | 0,53% | 17.661,17 | 17.699,86 | 17.569,30 | 0 |
| 28 Fev 2024 | 17.530,20 | -77,74 | -0,44% | 17.547,13 | 17.678,09 | 17.486,12 | 0 |
| 27 Fev 2024 | 17.607,94 | 64,88 | 0,37% | 17.580,46 | 17.613,70 | 17.513,27 | 0 |
| 26 Fev 2024 | 17.543,06 | -63,77 | -0,36% | 17.534,36 | 17.647,43 | 17.501,63 | 0 |
| 23 Fev 2024 | 17.606,83 | 299,03 | 1,73% | 17.557,45 | 17.705,67 | 17.548,03 | 0 |
| 22 Fev 2024 | 17.307,80 | 223,14 | 1,31% | 17.213,93 | 17.350,19 | 17.197,99 | 0 |
| 21 Fev 2024 | 17.084,66 | -83,59 | -0,49% | 17.126,92 | 17.137,83 | 16.961,26 | 0 |
| 20 Fev 2024 | 17.168,25 | -67,50 | -0,39% | 17.152,57 | 17.246,99 | 17.110,71 | 0 |
| 16 Fev 2024 | 17.235,75 | -118,50 | -0,68% | 17.289,99 | 17.366,89 | 17.214,09 | 0 |
| 15 Fev 2024 | 17.354,25 | 203,41 | 1,19% | 17.212,34 | 17.400,54 | 17.199,98 | 0 |
| 14 Fev 2024 | 17.150,84 | 273,48 | 1,62% | 16.967,95 | 17.158,47 | 16.946,85 | 0 |
| 13 Fev 2024 | 16.877,36 | -324,66 | -1,89% | 16.938,23 | 17.007,46 | 16.758,70 | 0 |
| 12 Fev 2024 | 17.202,02 | 117,07 | 0,69% | 17.076,64 | 17.257,53 | 17.071,69 | 0 |
| 09 Fev 2024 | 17.084,95 | 96,82 | 0,57% | 16.997,76 | 17.126,73 | 16.942,55 | 0 |
