Cotações Históricas DWCFOD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 6.616,93 | 65,37 | 1,00% | 6.558,36 | 6.626,29 | 6.552,93 | 0 |
15 Mai 2024 | 6.551,56 | -53,01 | -0,80% | 6.619,94 | 6.619,94 | 6.548,89 | 0 |
14 Mai 2024 | 6.604,57 | 4,25 | 0,06% | 6.621,52 | 6.633,67 | 6.576,04 | 0 |
13 Mai 2024 | 6.600,32 | 38,03 | 0,58% | 6.580,66 | 6.627,51 | 6.574,68 | 0 |
10 Mai 2024 | 6.562,29 | 69,21 | 1,07% | 6.490,65 | 6.564,67 | 6.483,90 | 0 |
09 Mai 2024 | 6.493,08 | 5,35 | 0,08% | 6.497,46 | 6.497,46 | 6.439,16 | 0 |
08 Mai 2024 | 6.487,73 | -14,86 | -0,23% | 6.510,42 | 6.521,43 | 6.474,91 | 0 |
07 Mai 2024 | 6.502,59 | 73,43 | 1,14% | 6.463,41 | 6.504,96 | 6.459,64 | 0 |
06 Mai 2024 | 6.429,16 | -38,60 | -0,60% | 6.491,43 | 6.491,55 | 6.379,56 | 0 |
03 Mai 2024 | 6.467,76 | -26,48 | -0,41% | 6.501,05 | 6.511,95 | 6.428,52 | 0 |
02 Mai 2024 | 6.494,24 | 59,50 | 0,92% | 6.469,96 | 6.518,76 | 6.465,17 | 0 |
01 Mai 2024 | 6.434,74 | -92,10 | -1,41% | 6.482,82 | 6.487,50 | 6.378,88 | 0 |
30 Abr 2024 | 6.526,84 | 2,70 | 0,04% | 6.522,32 | 6.557,81 | 6.497,60 | 0 |
29 Abr 2024 | 6.524,14 | 67,22 | 1,04% | 6.469,18 | 6.524,69 | 6.458,71 | 0 |
26 Abr 2024 | 6.456,92 | -29,74 | -0,46% | 6.457,97 | 6.504,53 | 6.450,56 | 0 |
25 Abr 2024 | 6.486,66 | -41,77 | -0,64% | 6.542,19 | 6.557,10 | 6.471,64 | 0 |
24 Abr 2024 | 6.528,43 | 57,31 | 0,89% | 6.411,71 | 6.537,07 | 6.398,40 | 0 |
23 Abr 2024 | 6.471,12 | 49,31 | 0,77% | 6.416,63 | 6.475,66 | 6.412,20 | 0 |
22 Abr 2024 | 6.421,81 | 78,85 | 1,24% | 6.362,68 | 6.427,83 | 6.353,27 | 0 |
19 Abr 2024 | 6.342,96 | 88,97 | 1,42% | 6.267,40 | 6.345,73 | 6.252,02 | 0 |
18 Abr 2024 | 6.253,99 | 49,08 | 0,79% | 6.233,20 | 6.264,00 | 6.211,03 | 0 |
17 Abr 2024 | 6.204,91 | 25,00 | 0,40% | 6.214,02 | 6.224,23 | 6.171,16 | 0 |
16 Abr 2024 | 6.179,91 | 26,33 | 0,43% | 6.176,40 | 6.193,62 | 6.143,43 | 0 |
15 Abr 2024 | 6.153,58 | -3,82 | -0,06% | 6.191,61 | 6.206,18 | 6.124,16 | 0 |
12 Abr 2024 | 6.157,40 | -87,06 | -1,39% | 6.224,98 | 6.225,89 | 6.140,65 | 0 |
11 Abr 2024 | 6.244,46 | -37,62 | -0,60% | 6.308,39 | 6.312,80 | 6.214,94 | 0 |
10 Abr 2024 | 6.282,08 | -100,37 | -1,57% | 6.339,49 | 6.346,40 | 6.251,14 | 0 |
09 Abr 2024 | 6.382,45 | 24,49 | 0,39% | 6.371,24 | 6.383,19 | 6.331,95 | 0 |
08 Abr 2024 | 6.357,96 | -7,17 | -0,11% | 6.365,56 | 6.401,12 | 6.354,45 | 0 |
05 Abr 2024 | 6.365,13 | -32,86 | -0,51% | 6.382,50 | 6.390,84 | 6.342,91 | 0 |
04 Abr 2024 | 6.397,99 | 3,96 | 0,06% | 6.392,21 | 6.416,42 | 6.357,84 | 0 |
03 Abr 2024 | 6.394,03 | -116,22 | -1,79% | 6.493,77 | 6.502,15 | 6.392,42 | 0 |
02 Abr 2024 | 6.510,25 | -1,41 | -0,02% | 6.517,21 | 6.541,11 | 6.487,29 | 0 |
01 Abr 2024 | 6.511,66 | -5,57 | -0,09% | 6.513,75 | 6.528,00 | 6.476,35 | 0 |
28 Mar 2024 | 6.517,23 | 19,59 | 0,30% | 6.531,75 | 6.551,43 | 6.510,97 | 0 |
27 Mar 2024 | 6.497,64 | 51,20 | 0,79% | 6.472,15 | 6.512,07 | 6.465,88 | 0 |
26 Mar 2024 | 6.446,44 | 12,05 | 0,19% | 6.437,10 | 6.478,58 | 6.429,91 | 0 |
25 Mar 2024 | 6.434,39 | -52,99 | -0,82% | 6.498,61 | 6.504,33 | 6.431,65 | 0 |
22 Mar 2024 | 6.487,38 | 10,82 | 0,17% | 6.492,60 | 6.505,47 | 6.464,28 | 0 |
21 Mar 2024 | 6.476,56 | 24,59 | 0,38% | 6.450,48 | 6.491,62 | 6.422,07 | 0 |
20 Mar 2024 | 6.451,97 | -16,22 | -0,25% | 6.540,54 | 6.545,77 | 6.408,33 | 0 |
19 Mar 2024 | 6.468,19 | 90,69 | 1,42% | 6.395,70 | 6.473,74 | 6.390,41 | 0 |
18 Mar 2024 | 6.377,50 | 57,12 | 0,90% | 6.319,52 | 6.410,58 | 6.312,37 | 0 |
15 Mar 2024 | 6.320,38 | 18,91 | 0,30% | 6.278,20 | 6.329,67 | 6.277,71 | 0 |
14 Mar 2024 | 6.301,47 | -57,20 | -0,90% | 6.345,89 | 6.359,06 | 6.266,88 | 0 |
13 Mar 2024 | 6.358,67 | -2,23 | -0,04% | 6.393,22 | 6.414,25 | 6.350,08 | 0 |
12 Mar 2024 | 6.360,90 | -25,73 | -0,40% | 6.369,55 | 6.404,49 | 6.349,72 | 0 |
11 Mar 2024 | 6.386,63 | 62,46 | 0,99% | 6.336,40 | 6.400,20 | 6.336,40 | 0 |
08 Mar 2024 | 6.324,17 | 66,91 | 1,07% | 6.244,92 | 6.342,75 | 6.233,14 | 0 |
07 Mar 2024 | 6.257,26 | -60,35 | -0,96% | 6.334,42 | 6.335,70 | 6.249,05 | 0 |
06 Mar 2024 | 6.317,61 | 43,80 | 0,70% | 6.297,64 | 6.337,88 | 6.291,73 | 0 |
05 Mar 2024 | 6.273,81 | -5,75 | -0,09% | 6.283,92 | 6.327,57 | 6.263,88 | 0 |
04 Mar 2024 | 6.279,56 | -29,71 | -0,47% | 6.278,64 | 6.288,49 | 6.237,94 | 0 |
01 Mar 2024 | 6.309,27 | -49,18 | -0,77% | 6.349,86 | 6.349,86 | 6.294,18 | 0 |
29 Fev 2024 | 6.358,45 | 27,54 | 0,44% | 6.362,98 | 6.394,23 | 6.326,07 | 0 |
28 Fev 2024 | 6.330,91 | 8,29 | 0,13% | 6.340,55 | 6.357,12 | 6.305,42 | 0 |
27 Fev 2024 | 6.322,62 | -33,17 | -0,52% | 6.357,80 | 6.371,28 | 6.303,84 | 0 |
26 Fev 2024 | 6.355,79 | -27,20 | -0,43% | 6.391,38 | 6.406,12 | 6.347,54 | 0 |
23 Fev 2024 | 6.382,99 | 5,38 | 0,08% | 6.371,48 | 6.437,32 | 6.357,12 | 0 |
22 Fev 2024 | 6.377,61 | 8,82 | 0,14% | 6.319,52 | 6.383,06 | 6.267,22 | 0 |
21 Fev 2024 | 6.368,79 | 19,88 | 0,31% | 6.380,43 | 6.398,81 | 6.334,66 | 0 |
20 Fev 2024 | 6.348,91 | 107,54 | 1,72% | 6.267,50 | 6.372,78 | 6.257,73 | 0 |