Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas DWCFSV
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 16.799,36 | 49,86 | 0,30% | 16.807,53 | 16.828,54 | 16.760,65 | 0 |
| 09 Mai 2024 | 16.749,50 | 130,28 | 0,78% | 16.606,85 | 16.752,49 | 16.605,92 | 0 |
| 08 Mai 2024 | 16.619,22 | 29,33 | 0,18% | 16.570,87 | 16.637,25 | 16.500,18 | 0 |
| 07 Mai 2024 | 16.589,89 | 59,10 | 0,36% | 16.602,31 | 16.620,84 | 16.527,78 | 0 |
| 06 Mai 2024 | 16.530,79 | 209,58 | 1,28% | 16.412,74 | 16.532,64 | 16.407,23 | 0 |
| 03 Mai 2024 | 16.321,21 | 69,26 | 0,43% | 16.380,72 | 16.408,10 | 16.265,58 | 0 |
| 02 Mai 2024 | 16.251,95 | 104,69 | 0,65% | 16.231,95 | 16.285,43 | 16.088,64 | 0 |
| 01 Mai 2024 | 16.147,26 | -10,99 | -0,07% | 16.147,45 | 16.353,36 | 16.105,60 | 0 |
| 30 Abr 2024 | 16.158,25 | -216,08 | -1,32% | 16.320,29 | 16.330,14 | 16.155,13 | 0 |
| 29 Abr 2024 | 16.374,33 | -74,61 | -0,45% | 16.430,10 | 16.492,49 | 16.324,54 | 0 |
| 26 Abr 2024 | 16.448,94 | 13,46 | 0,08% | 16.436,24 | 16.516,47 | 16.400,35 | 0 |
| 25 Abr 2024 | 16.435,48 | -93,12 | -0,56% | 16.452,92 | 16.475,85 | 16.257,75 | 0 |
| 24 Abr 2024 | 16.528,60 | -27,99 | -0,17% | 16.597,84 | 16.603,04 | 16.470,92 | 0 |
| 23 Abr 2024 | 16.556,59 | 113,37 | 0,69% | 16.492,80 | 16.568,87 | 16.428,23 | 0 |
| 22 Abr 2024 | 16.443,22 | 206,40 | 1,27% | 16.336,50 | 16.531,19 | 16.270,06 | 0 |
| 19 Abr 2024 | 16.236,82 | 102,46 | 0,64% | 16.172,52 | 16.272,26 | 16.160,07 | 0 |
| 18 Abr 2024 | 16.134,36 | 0,64 | 0,00% | 16.161,46 | 16.285,50 | 16.094,09 | 0 |
| 17 Abr 2024 | 16.133,72 | 41,38 | 0,26% | 16.186,77 | 16.237,68 | 16.073,33 | 0 |
| 16 Abr 2024 | 16.092,34 | -48,40 | -0,30% | 16.154,08 | 16.194,25 | 16.059,01 | 0 |
| 15 Abr 2024 | 16.140,74 | -151,86 | -0,93% | 16.487,27 | 16.534,06 | 16.094,63 | 0 |
| 12 Abr 2024 | 16.292,60 | -191,82 | -1,16% | 16.410,28 | 16.439,03 | 16.225,31 | 0 |
| 11 Abr 2024 | 16.484,42 | -30,76 | -0,19% | 16.514,25 | 16.596,63 | 16.349,29 | 0 |
| 10 Abr 2024 | 16.515,18 | -244,46 | -1,46% | 16.622,74 | 16.679,04 | 16.474,67 | 0 |
| 09 Abr 2024 | 16.759,64 | -78,60 | -0,47% | 16.880,42 | 16.896,36 | 16.619,53 | 0 |
| 08 Abr 2024 | 16.838,24 | 69,46 | 0,41% | 16.804,22 | 16.880,03 | 16.774,93 | 0 |
| 05 Abr 2024 | 16.768,78 | 148,80 | 0,90% | 16.650,30 | 16.810,14 | 16.635,41 | 0 |
| 04 Abr 2024 | 16.619,98 | -198,45 | -1,18% | 16.969,98 | 16.991,93 | 16.603,75 | 0 |
| 03 Abr 2024 | 16.818,43 | 26,53 | 0,16% | 16.802,71 | 16.915,85 | 16.774,66 | 0 |
| 02 Abr 2024 | 16.791,90 | -93,33 | -0,55% | 16.814,23 | 16.827,74 | 16.739,71 | 0 |
| 01 Abr 2024 | 16.885,23 | -96,83 | -0,57% | 16.991,18 | 17.003,86 | 16.852,82 | 0 |
| 28 Mar 2024 | 16.982,06 | 97,49 | 0,58% | 16.909,95 | 17.012,25 | 16.890,83 | 0 |
| 27 Mar 2024 | 16.884,57 | 155,86 | 0,93% | 16.837,02 | 16.888,87 | 16.753,98 | 0 |
| 26 Mar 2024 | 16.728,71 | 3,49 | 0,02% | 16.775,75 | 16.804,67 | 16.691,00 | 0 |
| 25 Mar 2024 | 16.725,22 | -41,59 | -0,25% | 16.763,33 | 16.763,40 | 16.718,51 | 0 |
| 22 Mar 2024 | 16.766,81 | -247,42 | -1,45% | 17.008,23 | 17.017,55 | 16.762,16 | 0 |
| 21 Mar 2024 | 17.014,23 | 156,82 | 0,93% | 16.918,06 | 17.077,59 | 16.893,03 | 0 |
| 20 Mar 2024 | 16.857,41 | 243,19 | 1,46% | 16.600,57 | 16.864,74 | 16.583,53 | 0 |
| 19 Mar 2024 | 16.614,22 | 113,69 | 0,69% | 16.508,71 | 16.627,40 | 16.490,22 | 0 |
| 18 Mar 2024 | 16.500,53 | 24,01 | 0,15% | 16.510,51 | 16.547,71 | 16.438,34 | 0 |
| 15 Mar 2024 | 16.476,52 | -48,61 | -0,29% | 16.405,07 | 16.543,60 | 16.405,07 | 0 |
| 14 Mar 2024 | 16.525,13 | -92,83 | -0,56% | 16.658,70 | 16.663,22 | 16.426,67 | 0 |
| 13 Mar 2024 | 16.617,96 | 86,63 | 0,52% | 16.551,06 | 16.646,38 | 16.549,17 | 0 |
| 12 Mar 2024 | 16.531,33 | 72,31 | 0,44% | 16.504,00 | 16.573,74 | 16.439,61 | 0 |
| 11 Mar 2024 | 16.459,02 | -3,96 | -0,02% | 16.444,50 | 16.485,18 | 16.370,84 | 0 |
| 08 Mar 2024 | 16.462,98 | 42,62 | 0,26% | 16.447,37 | 16.565,61 | 16.433,68 | 0 |
| 07 Mar 2024 | 16.420,36 | -10,42 | -0,06% | 16.497,66 | 16.528,14 | 16.372,44 | 0 |
| 06 Mar 2024 | 16.430,78 | 51,64 | 0,32% | 16.410,89 | 16.503,38 | 16.358,98 | 0 |
| 05 Mar 2024 | 16.379,14 | -85,77 | -0,52% | 16.412,62 | 16.510,87 | 16.306,80 | 0 |
| 04 Mar 2024 | 16.464,91 | -20,61 | -0,13% | 16.471,42 | 16.529,67 | 16.444,22 | 0 |
| 01 Mar 2024 | 16.485,52 | -0,45 | 0,00% | 16.488,09 | 16.521,51 | 16.406,43 | 0 |
| 29 Fev 2024 | 16.485,97 | -40,01 | -0,24% | 16.591,63 | 16.591,63 | 16.433,68 | 0 |
| 28 Fev 2024 | 16.525,98 | 96,19 | 0,59% | 16.402,43 | 16.561,10 | 16.390,35 | 0 |
| 27 Fev 2024 | 16.429,79 | 16,98 | 0,10% | 16.439,65 | 16.448,20 | 16.314,04 | 0 |
| 26 Fev 2024 | 16.412,81 | -64,29 | -0,39% | 16.493,03 | 16.611,22 | 16.396,25 | 0 |
| 23 Fev 2024 | 16.477,10 | 41,37 | 0,25% | 16.477,65 | 16.564,08 | 16.460,49 | 0 |
| 22 Fev 2024 | 16.435,73 | 260,26 | 1,61% | 16.283,69 | 16.471,49 | 16.283,69 | 0 |
| 21 Fev 2024 | 16.175,47 | 49,64 | 0,31% | 16.109,27 | 16.180,77 | 16.067,51 | 0 |
| 20 Fev 2024 | 16.125,83 | -107,32 | -0,66% | 16.089,23 | 16.183,73 | 16.078,36 | 0 |
| 16 Fev 2024 | 16.233,15 | -23,99 | -0,15% | 16.265,29 | 16.323,01 | 16.208,11 | 0 |
| 15 Fev 2024 | 16.257,14 | 197,48 | 1,23% | 16.110,11 | 16.286,50 | 16.107,01 | 0 |
| 14 Fev 2024 | 16.059,66 | 157,25 | 0,99% | 15.986,20 | 16.062,36 | 15.923,92 | 0 |
| 13 Fev 2024 | 15.902,41 | -232,62 | -1,44% | 15.974,56 | 16.017,97 | 15.785,74 | 0 |
