Cotações Históricas DWCHHG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 11.886,01 | 56,21 | 0,48% | 11.834,44 | 11.906,49 | 11.815,03 | 0 |
09 Mai 2024 | 11.829,80 | 110,07 | 0,94% | 11.728,22 | 11.841,57 | 11.728,22 | 0 |
08 Mai 2024 | 11.719,73 | -75,24 | -0,64% | 11.785,97 | 11.796,49 | 11.719,12 | 0 |
07 Mai 2024 | 11.794,97 | 58,55 | 0,50% | 11.763,54 | 11.828,39 | 11.763,54 | 0 |
06 Mai 2024 | 11.736,42 | 54,77 | 0,47% | 11.717,70 | 11.745,53 | 11.670,89 | 0 |
03 Mai 2024 | 11.681,65 | 75,19 | 0,65% | 11.679,24 | 11.734,87 | 11.604,73 | 0 |
02 Mai 2024 | 11.606,46 | 77,43 | 0,67% | 11.556,91 | 11.633,24 | 11.481,98 | 0 |
01 Mai 2024 | 11.529,03 | -11,80 | -0,10% | 11.514,24 | 11.642,14 | 11.445,33 | 0 |
30 Abr 2024 | 11.540,83 | -7,94 | -0,07% | 11.516,59 | 11.571,52 | 11.515,84 | 0 |
29 Abr 2024 | 11.548,77 | 42,05 | 0,37% | 11.530,38 | 11.561,37 | 11.482,16 | 0 |
26 Abr 2024 | 11.506,72 | 16,65 | 0,14% | 11.536,54 | 11.585,83 | 11.472,54 | 0 |
25 Abr 2024 | 11.490,07 | -39,26 | -0,34% | 11.497,47 | 11.521,37 | 11.417,47 | 0 |
24 Abr 2024 | 11.529,33 | 17,28 | 0,15% | 11.496,10 | 11.545,13 | 11.427,17 | 0 |
23 Abr 2024 | 11.512,05 | 182,84 | 1,61% | 11.444,43 | 11.532,90 | 11.377,60 | 0 |
22 Abr 2024 | 11.329,21 | 150,23 | 1,34% | 11.237,55 | 11.373,54 | 11.152,51 | 0 |
19 Abr 2024 | 11.178,98 | 21,16 | 0,19% | 11.068,38 | 11.182,18 | 11.036,03 | 0 |
18 Abr 2024 | 11.157,82 | 14,03 | 0,13% | 11.223,34 | 11.232,27 | 11.127,08 | 0 |
17 Abr 2024 | 11.143,79 | 18,92 | 0,17% | 11.173,25 | 11.199,73 | 11.087,96 | 0 |
16 Abr 2024 | 11.124,87 | -43,69 | -0,39% | 11.141,65 | 11.179,73 | 11.088,37 | 0 |
15 Abr 2024 | 11.168,56 | -47,35 | -0,42% | 11.231,10 | 11.312,35 | 11.158,16 | 0 |
12 Abr 2024 | 11.215,91 | -49,57 | -0,44% | 11.239,55 | 11.249,43 | 11.173,34 | 0 |
11 Abr 2024 | 11.265,48 | -21,96 | -0,19% | 11.318,77 | 11.341,66 | 11.261,07 | 0 |
10 Abr 2024 | 11.287,44 | -186,22 | -1,62% | 11.323,47 | 11.380,46 | 11.260,27 | 0 |
09 Abr 2024 | 11.473,66 | 51,40 | 0,45% | 11.458,61 | 11.483,99 | 11.373,37 | 0 |
08 Abr 2024 | 11.422,26 | -30,29 | -0,26% | 11.459,96 | 11.478,16 | 11.415,17 | 0 |
05 Abr 2024 | 11.452,55 | 75,97 | 0,67% | 11.357,57 | 11.482,92 | 11.351,88 | 0 |
04 Abr 2024 | 11.376,58 | -88,10 | -0,77% | 11.540,09 | 11.551,55 | 11.371,51 | 0 |
03 Abr 2024 | 11.464,68 | -130,42 | -1,12% | 11.569,82 | 11.580,64 | 11.430,23 | 0 |
02 Abr 2024 | 11.595,10 | -136,56 | -1,16% | 11.639,01 | 11.639,01 | 11.558,17 | 0 |
01 Abr 2024 | 11.731,66 | -131,55 | -1,11% | 11.835,97 | 11.851,82 | 11.717,67 | 0 |
28 Mar 2024 | 11.863,21 | 55,70 | 0,47% | 11.829,59 | 11.890,89 | 11.805,67 | 0 |
27 Mar 2024 | 11.807,51 | 169,28 | 1,45% | 11.678,21 | 11.811,54 | 11.678,21 | 0 |
26 Mar 2024 | 11.638,23 | 6,61 | 0,06% | 11.658,68 | 11.691,35 | 11.634,73 | 0 |
25 Mar 2024 | 11.631,62 | -76,97 | -0,66% | 11.689,70 | 11.721,35 | 11.622,47 | 0 |
22 Mar 2024 | 11.708,59 | -0,38 | 0,00% | 11.733,75 | 11.734,24 | 11.696,58 | 0 |
21 Mar 2024 | 11.708,97 | 58,71 | 0,50% | 11.681,91 | 11.755,07 | 11.657,53 | 0 |
20 Mar 2024 | 11.650,26 | 65,29 | 0,56% | 11.577,45 | 11.661,35 | 11.563,51 | 0 |
19 Mar 2024 | 11.584,97 | 109,95 | 0,96% | 11.473,38 | 11.590,35 | 11.470,19 | 0 |
18 Mar 2024 | 11.475,02 | -24,62 | -0,21% | 11.510,52 | 11.561,53 | 11.464,30 | 0 |
15 Mar 2024 | 11.499,64 | 24,62 | 0,21% | 11.432,87 | 11.513,15 | 11.409,12 | 0 |
14 Mar 2024 | 11.475,02 | -208,90 | -1,79% | 11.637,49 | 11.664,05 | 11.430,88 | 0 |
13 Mar 2024 | 11.683,92 | 57,62 | 0,50% | 11.660,22 | 11.724,18 | 11.634,24 | 0 |
12 Mar 2024 | 11.626,30 | 61,67 | 0,53% | 11.553,77 | 11.661,06 | 11.522,23 | 0 |
11 Mar 2024 | 11.564,63 | 18,10 | 0,16% | 11.537,32 | 11.618,17 | 11.507,86 | 0 |
08 Mar 2024 | 11.546,53 | -26,70 | -0,23% | 11.559,78 | 11.603,70 | 11.506,41 | 0 |
07 Mar 2024 | 11.573,23 | 121,89 | 1,06% | 11.497,04 | 11.601,64 | 11.494,26 | 0 |
06 Mar 2024 | 11.451,34 | 57,95 | 0,51% | 11.417,03 | 11.469,25 | 11.404,61 | 0 |
05 Mar 2024 | 11.393,39 | -51,36 | -0,45% | 11.441,43 | 11.484,83 | 11.365,41 | 0 |
04 Mar 2024 | 11.444,75 | 8,15 | 0,07% | 11.452,70 | 11.495,58 | 11.415,63 | 0 |
01 Mar 2024 | 11.436,60 | 58,69 | 0,52% | 11.344,57 | 11.443,31 | 11.313,46 | 0 |
29 Fev 2024 | 11.377,91 | 35,18 | 0,31% | 11.372,21 | 11.404,58 | 11.312,76 | 0 |
28 Fev 2024 | 11.342,73 | 21,07 | 0,19% | 11.302,58 | 11.348,16 | 11.265,75 | 0 |
27 Fev 2024 | 11.321,66 | -16,32 | -0,14% | 11.355,64 | 11.358,46 | 11.282,69 | 0 |
26 Fev 2024 | 11.337,98 | -44,28 | -0,39% | 11.379,65 | 11.398,92 | 11.335,55 | 0 |
23 Fev 2024 | 11.382,26 | 59,72 | 0,53% | 11.334,13 | 11.422,58 | 11.326,51 | 0 |
22 Fev 2024 | 11.322,54 | 64,41 | 0,57% | 11.232,28 | 11.342,95 | 11.200,91 | 0 |
21 Fev 2024 | 11.258,13 | 95,71 | 0,86% | 11.233,19 | 11.295,18 | 11.186,36 | 0 |
20 Fev 2024 | 11.162,42 | 66,11 | 0,60% | 11.071,03 | 11.202,91 | 11.061,46 | 0 |
16 Fev 2024 | 11.096,31 | -73,16 | -0,65% | 11.131,14 | 11.175,99 | 11.088,61 | 0 |
15 Fev 2024 | 11.169,47 | 78,72 | 0,71% | 11.122,91 | 11.183,20 | 11.122,91 | 0 |
14 Fev 2024 | 11.090,75 | 49,98 | 0,45% | 11.072,77 | 11.095,57 | 10.999,02 | 0 |
13 Fev 2024 | 11.040,77 | -189,21 | -1,68% | 11.139,67 | 11.178,76 | 10.987,50 | 0 |
12 Fev 2024 | 11.229,98 | 97,51 | 0,88% | 11.140,61 | 11.241,90 | 11.096,98 | 0 |