Cotações Históricas DWCFDR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 12.996,67 | 116,98 | 0,91% | 12.892,38 | 13.008,24 | 12.878,17 | 0 |
09 Mai 2024 | 12.879,69 | 77,97 | 0,61% | 12.797,31 | 12.907,31 | 12.796,16 | 0 |
08 Mai 2024 | 12.801,72 | -139,34 | -1,08% | 12.872,06 | 12.977,70 | 12.782,96 | 0 |
07 Mai 2024 | 12.941,06 | 65,40 | 0,51% | 12.904,65 | 12.968,87 | 12.887,74 | 0 |
06 Mai 2024 | 12.875,66 | 48,56 | 0,38% | 12.880,66 | 12.891,49 | 12.827,39 | 0 |
03 Mai 2024 | 12.827,10 | -19,61 | -0,15% | 12.827,84 | 12.854,92 | 12.758,90 | 0 |
02 Mai 2024 | 12.846,71 | 89,04 | 0,70% | 12.801,88 | 12.901,45 | 12.801,88 | 0 |
01 Mai 2024 | 12.757,67 | -190,53 | -1,47% | 12.825,25 | 12.843,18 | 12.720,36 | 0 |
30 Abr 2024 | 12.948,20 | -167,78 | -1,28% | 12.982,98 | 13.051,75 | 12.942,12 | 0 |
29 Abr 2024 | 13.115,98 | 24,62 | 0,19% | 13.094,22 | 13.141,20 | 13.041,69 | 0 |
26 Abr 2024 | 13.091,36 | 16,75 | 0,13% | 13.064,95 | 13.133,95 | 13.057,51 | 0 |
25 Abr 2024 | 13.074,61 | -14,09 | -0,11% | 13.090,62 | 13.148,06 | 13.037,86 | 0 |
24 Abr 2024 | 13.088,70 | 22,50 | 0,17% | 13.030,20 | 13.104,86 | 12.996,95 | 0 |
23 Abr 2024 | 13.066,20 | -45,51 | -0,35% | 13.138,68 | 13.146,78 | 13.053,73 | 0 |
22 Abr 2024 | 13.111,71 | -54,76 | -0,42% | 13.129,84 | 13.190,96 | 13.016,72 | 0 |
19 Abr 2024 | 13.166,47 | 185,41 | 1,43% | 13.022,43 | 13.168,57 | 12.997,93 | 0 |
18 Abr 2024 | 12.981,06 | -7,94 | -0,06% | 13.029,02 | 13.043,77 | 12.936,37 | 0 |
17 Abr 2024 | 12.989,00 | -57,93 | -0,44% | 13.115,52 | 13.124,81 | 12.931,30 | 0 |
16 Abr 2024 | 13.046,93 | 68,73 | 0,53% | 13.065,79 | 13.098,71 | 13.004,32 | 0 |
15 Abr 2024 | 12.978,20 | 40,03 | 0,31% | 13.064,50 | 13.097,64 | 12.959,85 | 0 |
12 Abr 2024 | 12.938,17 | -197,57 | -1,50% | 13.052,22 | 13.088,31 | 12.923,55 | 0 |
11 Abr 2024 | 13.135,74 | -73,28 | -0,55% | 13.246,66 | 13.246,66 | 13.110,39 | 0 |
10 Abr 2024 | 13.209,02 | -32,23 | -0,24% | 13.156,31 | 13.223,69 | 13.140,81 | 0 |
09 Abr 2024 | 13.241,25 | -7,95 | -0,06% | 13.279,54 | 13.288,55 | 13.156,82 | 0 |
08 Abr 2024 | 13.249,20 | -102,60 | -0,77% | 13.265,51 | 13.347,80 | 13.240,39 | 0 |
05 Abr 2024 | 13.351,80 | 45,65 | 0,34% | 13.291,55 | 13.357,61 | 13.273,31 | 0 |
04 Abr 2024 | 13.306,15 | -254,40 | -1,88% | 13.595,92 | 13.595,98 | 13.282,37 | 0 |
03 Abr 2024 | 13.560,55 | -12,54 | -0,09% | 13.567,44 | 13.607,35 | 13.543,84 | 0 |
02 Abr 2024 | 13.573,09 | -47,69 | -0,35% | 13.602,61 | 13.644,12 | 13.535,20 | 0 |
01 Abr 2024 | 13.620,78 | -143,83 | -1,04% | 13.745,36 | 13.754,71 | 13.617,85 | 0 |
28 Mar 2024 | 13.764,61 | -27,14 | -0,20% | 13.805,05 | 13.853,30 | 13.716,97 | 0 |
27 Mar 2024 | 13.791,75 | 142,35 | 1,04% | 13.709,35 | 13.791,75 | 13.701,63 | 0 |
26 Mar 2024 | 13.649,40 | 32,69 | 0,24% | 13.622,22 | 13.707,61 | 13.620,93 | 0 |
25 Mar 2024 | 13.616,71 | -47,47 | -0,35% | 13.704,69 | 13.718,95 | 13.595,16 | 0 |
22 Mar 2024 | 13.664,18 | -65,98 | -0,48% | 13.760,28 | 13.760,28 | 13.644,34 | 0 |
21 Mar 2024 | 13.730,16 | 38,26 | 0,28% | 13.696,20 | 13.743,75 | 13.632,89 | 0 |
20 Mar 2024 | 13.691,90 | 53,28 | 0,39% | 13.626,37 | 13.691,90 | 13.618,64 | 0 |
19 Mar 2024 | 13.638,62 | 110,42 | 0,82% | 13.554,21 | 13.647,60 | 13.546,36 | 0 |
18 Mar 2024 | 13.528,20 | -27,08 | -0,20% | 13.533,60 | 13.605,81 | 13.518,91 | 0 |
15 Mar 2024 | 13.555,28 | 115,93 | 0,86% | 13.366,71 | 13.563,29 | 13.366,71 | 0 |
14 Mar 2024 | 13.439,35 | -48,37 | -0,36% | 13.481,00 | 13.504,92 | 13.369,41 | 0 |
13 Mar 2024 | 13.487,72 | -43,56 | -0,32% | 13.544,62 | 13.568,63 | 13.449,34 | 0 |
12 Mar 2024 | 13.531,28 | 7,17 | 0,05% | 13.527,07 | 13.561,36 | 13.503,97 | 0 |
11 Mar 2024 | 13.524,11 | -60,14 | -0,44% | 13.540,71 | 13.595,87 | 13.485,01 | 0 |
08 Mar 2024 | 13.584,25 | 28,46 | 0,21% | 13.550,02 | 13.603,67 | 13.513,30 | 0 |
07 Mar 2024 | 13.555,79 | 361,19 | 2,74% | 13.315,38 | 13.562,59 | 13.306,37 | 0 |
06 Mar 2024 | 13.194,60 | 4,43 | 0,03% | 13.238,96 | 13.280,34 | 13.193,00 | 0 |
05 Mar 2024 | 13.190,17 | -37,20 | -0,28% | 13.256,93 | 13.318,75 | 13.180,85 | 0 |
04 Mar 2024 | 13.227,37 | -33,08 | -0,25% | 13.245,27 | 13.371,53 | 13.222,35 | 0 |
01 Mar 2024 | 13.260,45 | 5,13 | 0,04% | 13.292,96 | 13.292,96 | 13.218,65 | 0 |
29 Fev 2024 | 13.255,32 | 58,29 | 0,44% | 13.197,52 | 13.275,62 | 13.138,35 | 0 |
28 Fev 2024 | 13.197,03 | -5,43 | -0,04% | 13.217,76 | 13.237,66 | 13.160,42 | 0 |
27 Fev 2024 | 13.202,46 | 63,74 | 0,49% | 13.169,90 | 13.212,47 | 13.112,54 | 0 |
26 Fev 2024 | 13.138,72 | -15,70 | -0,12% | 13.178,25 | 13.205,06 | 13.135,04 | 0 |
23 Fev 2024 | 13.154,42 | 141,30 | 1,09% | 13.076,91 | 13.184,95 | 13.050,27 | 0 |
22 Fev 2024 | 13.013,12 | 77,68 | 0,60% | 12.901,43 | 13.045,42 | 12.863,55 | 0 |
21 Fev 2024 | 12.935,44 | 2,79 | 0,02% | 12.943,09 | 12.980,98 | 12.884,75 | 0 |
20 Fev 2024 | 12.932,65 | 36,24 | 0,28% | 12.938,26 | 13.047,40 | 12.919,71 | 0 |
16 Fev 2024 | 12.896,41 | 38,58 | 0,30% | 12.843,60 | 12.925,58 | 12.818,86 | 0 |
15 Fev 2024 | 12.857,83 | 174,31 | 1,37% | 12.717,50 | 12.883,12 | 12.716,56 | 0 |
14 Fev 2024 | 12.683,52 | 30,77 | 0,24% | 12.660,15 | 12.695,25 | 12.621,83 | 0 |
13 Fev 2024 | 12.652,75 | -131,26 | -1,03% | 12.772,99 | 12.803,33 | 12.582,27 | 0 |