Cotações Históricas DWCGAM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 12.523,35 | -150,01 | -1,18% | 12.718,81 | 12.720,80 | 12.478,13 | 0 |
09 Mai 2024 | 12.673,36 | 141,59 | 1,13% | 12.549,06 | 12.684,52 | 12.486,40 | 0 |
08 Mai 2024 | 12.531,77 | -118,66 | -0,94% | 12.564,90 | 12.581,21 | 12.458,16 | 0 |
07 Mai 2024 | 12.650,43 | -14,73 | -0,12% | 12.645,39 | 12.829,28 | 12.645,39 | 0 |
06 Mai 2024 | 12.665,16 | 235,41 | 1,89% | 12.553,41 | 12.665,84 | 12.551,22 | 0 |
03 Mai 2024 | 12.429,75 | 4,42 | 0,04% | 12.733,81 | 12.733,81 | 12.404,71 | 0 |
02 Mai 2024 | 12.425,33 | 247,80 | 2,03% | 12.487,77 | 12.500,71 | 12.164,84 | 0 |
01 Mai 2024 | 12.177,53 | 75,94 | 0,63% | 12.008,24 | 12.411,76 | 12.008,11 | 0 |
30 Abr 2024 | 12.101,59 | -415,06 | -3,32% | 12.406,34 | 12.424,91 | 12.100,02 | 0 |
29 Abr 2024 | 12.516,65 | 86,89 | 0,70% | 12.590,50 | 12.693,50 | 12.446,61 | 0 |
26 Abr 2024 | 12.429,76 | -111,52 | -0,89% | 12.480,86 | 12.558,99 | 12.312,94 | 0 |
25 Abr 2024 | 12.541,28 | -25,78 | -0,21% | 12.468,74 | 12.613,29 | 12.411,07 | 0 |
24 Abr 2024 | 12.567,06 | -74,73 | -0,59% | 12.638,99 | 12.706,29 | 12.433,07 | 0 |
23 Abr 2024 | 12.641,79 | 150,87 | 1,21% | 12.589,17 | 12.705,84 | 12.579,87 | 0 |
22 Abr 2024 | 12.490,92 | 160,36 | 1,30% | 12.454,13 | 12.572,53 | 12.388,04 | 0 |
19 Abr 2024 | 12.330,56 | -78,14 | -0,63% | 12.419,89 | 12.560,81 | 12.264,26 | 0 |
18 Abr 2024 | 12.408,70 | -316,45 | -2,49% | 12.608,30 | 12.643,22 | 12.377,94 | 0 |
17 Abr 2024 | 12.725,15 | -320,48 | -2,46% | 13.110,98 | 13.158,08 | 12.721,81 | 0 |
16 Abr 2024 | 13.045,63 | 53,19 | 0,41% | 12.957,12 | 13.125,81 | 12.855,11 | 0 |
15 Abr 2024 | 12.992,44 | -54,82 | -0,42% | 13.179,15 | 13.336,31 | 12.937,80 | 0 |
12 Abr 2024 | 13.047,26 | -420,47 | -3,12% | 13.277,88 | 13.321,07 | 13.018,38 | 0 |
11 Abr 2024 | 13.467,73 | 60,08 | 0,45% | 13.395,05 | 13.526,83 | 13.262,33 | 0 |
10 Abr 2024 | 13.407,65 | -332,67 | -2,42% | 13.496,17 | 13.571,04 | 13.311,83 | 0 |
09 Abr 2024 | 13.740,32 | 82,30 | 0,60% | 13.657,36 | 13.753,32 | 13.584,21 | 0 |
08 Abr 2024 | 13.658,02 | -135,52 | -0,98% | 13.852,94 | 13.872,44 | 13.640,98 | 0 |
05 Abr 2024 | 13.793,54 | 223,61 | 1,65% | 13.574,13 | 13.837,60 | 13.547,29 | 0 |
04 Abr 2024 | 13.569,93 | -209,94 | -1,52% | 13.935,79 | 14.035,32 | 13.557,34 | 0 |
03 Abr 2024 | 13.779,87 | 156,51 | 1,15% | 13.556,93 | 13.816,65 | 13.538,74 | 0 |
02 Abr 2024 | 13.623,36 | -167,10 | -1,21% | 13.631,59 | 13.652,25 | 13.465,33 | 0 |
01 Abr 2024 | 13.790,46 | 105,12 | 0,77% | 13.731,84 | 13.952,43 | 13.726,61 | 0 |
28 Mar 2024 | 13.685,34 | 41,72 | 0,31% | 13.745,92 | 13.814,30 | 13.665,96 | 0 |
27 Mar 2024 | 13.643,62 | -80,22 | -0,58% | 13.834,08 | 13.856,94 | 13.497,26 | 0 |
26 Mar 2024 | 13.723,84 | 283,59 | 2,11% | 13.612,92 | 13.801,95 | 13.595,88 | 0 |
25 Mar 2024 | 13.440,25 | 39,23 | 0,29% | 13.425,17 | 13.478,14 | 13.357,17 | 0 |
22 Mar 2024 | 13.401,02 | -127,94 | -0,95% | 13.533,97 | 13.584,18 | 13.388,45 | 0 |
21 Mar 2024 | 13.528,96 | 130,74 | 0,98% | 13.488,85 | 13.626,67 | 13.486,88 | 0 |
20 Mar 2024 | 13.398,22 | 285,84 | 2,18% | 13.141,37 | 13.408,45 | 13.118,44 | 0 |
19 Mar 2024 | 13.112,38 | 94,27 | 0,72% | 12.991,27 | 13.114,45 | 12.911,87 | 0 |
18 Mar 2024 | 13.018,11 | 125,61 | 0,97% | 12.924,18 | 13.103,59 | 12.876,56 | 0 |
15 Mar 2024 | 12.892,50 | -134,13 | -1,03% | 12.929,15 | 13.104,77 | 12.880,22 | 0 |
14 Mar 2024 | 13.026,63 | -166,95 | -1,27% | 13.162,23 | 13.179,26 | 12.958,53 | 0 |
13 Mar 2024 | 13.193,58 | -16,09 | -0,12% | 13.203,48 | 13.380,06 | 13.179,49 | 0 |
12 Mar 2024 | 13.209,67 | 90,22 | 0,69% | 13.149,37 | 13.281,00 | 13.145,93 | 0 |
11 Mar 2024 | 13.119,45 | 114,68 | 0,88% | 12.958,98 | 13.201,57 | 12.947,34 | 0 |
08 Mar 2024 | 13.004,77 | -101,92 | -0,78% | 13.139,66 | 13.307,66 | 12.979,84 | 0 |
07 Mar 2024 | 13.106,69 | 248,39 | 1,93% | 12.922,36 | 13.154,88 | 12.922,36 | 0 |
06 Mar 2024 | 12.858,30 | -65,42 | -0,51% | 13.050,53 | 13.070,85 | 12.836,12 | 0 |
05 Mar 2024 | 12.923,72 | -212,30 | -1,62% | 13.027,69 | 13.069,11 | 12.892,62 | 0 |
04 Mar 2024 | 13.136,02 | -136,78 | -1,03% | 13.240,34 | 13.243,76 | 13.105,99 | 0 |
01 Mar 2024 | 13.272,80 | -250,10 | -1,85% | 13.397,96 | 13.397,96 | 13.091,25 | 0 |
29 Fev 2024 | 13.522,90 | 319,33 | 2,42% | 13.340,66 | 13.541,51 | 13.272,46 | 0 |
28 Fev 2024 | 13.203,57 | 86,20 | 0,66% | 13.035,26 | 13.256,27 | 13.035,26 | 0 |
27 Fev 2024 | 13.117,37 | 128,71 | 0,99% | 13.107,14 | 13.225,99 | 13.060,27 | 0 |
26 Fev 2024 | 12.988,66 | -193,11 | -1,46% | 13.129,00 | 13.223,53 | 12.979,08 | 0 |
23 Fev 2024 | 13.181,77 | 193,65 | 1,49% | 13.061,63 | 13.322,68 | 13.056,78 | 0 |
22 Fev 2024 | 12.988,12 | 43,75 | 0,34% | 13.134,51 | 13.157,18 | 12.925,47 | 0 |
21 Fev 2024 | 12.944,37 | 11,60 | 0,09% | 12.825,42 | 13.025,07 | 12.780,92 | 0 |
20 Fev 2024 | 12.932,77 | -451,01 | -3,37% | 13.270,82 | 13.272,42 | 12.864,32 | 0 |
16 Fev 2024 | 13.383,78 | -68,15 | -0,51% | 13.209,19 | 13.492,02 | 13.209,19 | 0 |
15 Fev 2024 | 13.451,93 | 43,85 | 0,33% | 13.413,42 | 13.490,60 | 13.322,76 | 0 |
14 Fev 2024 | 13.408,08 | 90,61 | 0,68% | 13.356,05 | 13.424,13 | 13.216,88 | 0 |
13 Fev 2024 | 13.317,47 | -363,56 | -2,66% | 13.266,32 | 13.451,43 | 13.164,35 | 0 |
12 Fev 2024 | 13.681,03 | 76,35 | 0,56% | 13.478,09 | 13.711,03 | 13.463,48 | 0 |