Cotações Históricas DWCHPD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 1.534,28 | -9,34 | -0,61% | 1.546,06 | 1.555,44 | 1.532,71 | 0 |
17 Mai 2024 | 1.543,62 | -16,57 | -1,06% | 1.559,91 | 1.560,92 | 1.541,00 | 0 |
16 Mai 2024 | 1.560,19 | -22,08 | -1,40% | 1.565,90 | 1.571,73 | 1.556,45 | 0 |
15 Mai 2024 | 1.582,27 | -30,36 | -1,88% | 1.629,98 | 1.629,98 | 1.578,28 | 0 |
14 Mai 2024 | 1.612,63 | 35,10 | 2,22% | 1.610,97 | 1.631,35 | 1.605,53 | 0 |
13 Mai 2024 | 1.577,53 | 27,83 | 1,80% | 1.561,23 | 1.594,86 | 1.559,98 | 0 |
10 Mai 2024 | 1.549,70 | -12,04 | -0,77% | 1.566,30 | 1.568,65 | 1.544,94 | 0 |
09 Mai 2024 | 1.561,74 | 19,76 | 1,28% | 1.545,46 | 1.564,60 | 1.539,11 | 0 |
08 Mai 2024 | 1.541,98 | 25,38 | 1,67% | 1.506,49 | 1.544,12 | 1.506,49 | 0 |
07 Mai 2024 | 1.516,60 | -1,59 | -0,10% | 1.525,58 | 1.536,44 | 1.516,55 | 0 |
06 Mai 2024 | 1.518,19 | 10,58 | 0,70% | 1.522,81 | 1.532,15 | 1.512,63 | 0 |
03 Mai 2024 | 1.507,61 | 20,71 | 1,39% | 1.511,29 | 1.526,31 | 1.496,33 | 0 |
02 Mai 2024 | 1.486,90 | 4,75 | 0,32% | 1.498,00 | 1.500,96 | 1.466,30 | 0 |
01 Mai 2024 | 1.482,15 | -5,23 | -0,35% | 1.483,71 | 1.521,05 | 1.472,80 | 0 |
30 Abr 2024 | 1.487,38 | -21,53 | -1,43% | 1.494,78 | 1.508,22 | 1.484,22 | 0 |
29 Abr 2024 | 1.508,91 | 30,12 | 2,04% | 1.497,13 | 1.515,82 | 1.496,47 | 0 |
26 Abr 2024 | 1.478,79 | 41,16 | 2,86% | 1.476,39 | 1.498,58 | 1.446,18 | 0 |
25 Abr 2024 | 1.437,63 | -74,98 | -4,96% | 1.502,71 | 1.502,71 | 1.412,56 | 0 |
24 Abr 2024 | 1.512,61 | -31,34 | -2,03% | 1.536,70 | 1.536,77 | 1.490,48 | 0 |
23 Abr 2024 | 1.543,95 | 18,67 | 1,22% | 1.525,09 | 1.564,30 | 1.525,09 | 0 |
22 Abr 2024 | 1.525,28 | 6,96 | 0,46% | 1.514,04 | 1.534,48 | 1.505,60 | 0 |
19 Abr 2024 | 1.518,32 | 7,28 | 0,48% | 1.508,45 | 1.521,26 | 1.503,27 | 0 |
18 Abr 2024 | 1.511,04 | 4,99 | 0,33% | 1.517,86 | 1.529,27 | 1.499,18 | 0 |
17 Abr 2024 | 1.506,05 | -17,68 | -1,16% | 1.536,29 | 1.539,05 | 1.505,80 | 0 |
16 Abr 2024 | 1.523,73 | -14,00 | -0,91% | 1.529,99 | 1.535,47 | 1.511,98 | 0 |
15 Abr 2024 | 1.537,73 | -19,61 | -1,26% | 1.562,24 | 1.572,72 | 1.527,69 | 0 |
12 Abr 2024 | 1.557,34 | -48,01 | -2,99% | 1.584,14 | 1.588,94 | 1.556,37 | 0 |
11 Abr 2024 | 1.605,35 | -0,80 | -0,05% | 1.615,29 | 1.619,55 | 1.597,13 | 0 |
10 Abr 2024 | 1.606,15 | -69,85 | -4,17% | 1.632,46 | 1.633,04 | 1.594,23 | 0 |
09 Abr 2024 | 1.676,00 | 20,71 | 1,25% | 1.667,55 | 1.684,04 | 1.662,91 | 0 |
08 Abr 2024 | 1.655,29 | 13,55 | 0,83% | 1.652,53 | 1.673,27 | 1.652,53 | 0 |
05 Abr 2024 | 1.641,74 | -2,12 | -0,13% | 1.638,91 | 1.649,29 | 1.634,82 | 0 |
04 Abr 2024 | 1.643,86 | -14,50 | -0,87% | 1.680,57 | 1.685,17 | 1.643,36 | 0 |
03 Abr 2024 | 1.658,36 | 3,81 | 0,23% | 1.647,75 | 1.663,46 | 1.646,33 | 0 |
02 Abr 2024 | 1.654,55 | -59,91 | -3,49% | 1.698,04 | 1.698,04 | 1.648,16 | 0 |
01 Abr 2024 | 1.714,46 | -15,73 | -0,91% | 1.731,42 | 1.732,84 | 1.711,34 | 0 |
28 Mar 2024 | 1.730,19 | 20,82 | 1,22% | 1.713,50 | 1.732,63 | 1.711,74 | 0 |
27 Mar 2024 | 1.709,37 | 70,54 | 4,30% | 1.654,03 | 1.711,05 | 1.653,90 | 0 |
26 Mar 2024 | 1.638,83 | -31,97 | -1,91% | 1.683,63 | 1.685,93 | 1.638,78 | 0 |
25 Mar 2024 | 1.670,80 | 15,71 | 0,95% | 1.660,61 | 1.687,34 | 1.660,61 | 0 |
22 Mar 2024 | 1.655,09 | -27,80 | -1,65% | 1.681,65 | 1.682,56 | 1.653,32 | 0 |
21 Mar 2024 | 1.682,89 | 19,71 | 1,19% | 1.666,39 | 1.710,30 | 1.662,91 | 0 |
20 Mar 2024 | 1.663,18 | 25,39 | 1,55% | 1.634,97 | 1.673,38 | 1.632,04 | 0 |
19 Mar 2024 | 1.637,79 | 11,82 | 0,73% | 1.619,63 | 1.641,07 | 1.618,82 | 0 |
18 Mar 2024 | 1.625,97 | -31,63 | -1,91% | 1.651,89 | 1.670,28 | 1.625,23 | 0 |
15 Mar 2024 | 1.657,60 | 24,45 | 1,50% | 1.625,53 | 1.662,77 | 1.625,53 | 0 |
14 Mar 2024 | 1.633,15 | -37,86 | -2,27% | 1.660,40 | 1.661,44 | 1.620,26 | 0 |
13 Mar 2024 | 1.671,01 | 16,22 | 0,98% | 1.651,96 | 1.674,31 | 1.649,78 | 0 |
12 Mar 2024 | 1.654,79 | -3,93 | -0,24% | 1.657,41 | 1.669,95 | 1.641,04 | 0 |
11 Mar 2024 | 1.658,72 | -27,70 | -1,64% | 1.679,36 | 1.691,95 | 1.652,16 | 0 |
08 Mar 2024 | 1.686,42 | 13,15 | 0,79% | 1.681,92 | 1.691,62 | 1.674,84 | 0 |
07 Mar 2024 | 1.673,27 | 32,21 | 1,96% | 1.654,68 | 1.676,51 | 1.653,52 | 0 |
06 Mar 2024 | 1.641,06 | 23,25 | 1,44% | 1.627,05 | 1.646,58 | 1.618,74 | 0 |
05 Mar 2024 | 1.617,81 | -32,71 | -1,98% | 1.637,67 | 1.662,05 | 1.616,53 | 0 |
04 Mar 2024 | 1.650,52 | -9,38 | -0,57% | 1.660,82 | 1.663,09 | 1.643,15 | 0 |
01 Mar 2024 | 1.659,90 | 0,43 | 0,03% | 1.661,18 | 1.672,06 | 1.637,31 | 0 |
29 Fev 2024 | 1.659,47 | 8,00 | 0,48% | 1.657,64 | 1.673,70 | 1.645,45 | 0 |
28 Fev 2024 | 1.651,47 | -10,79 | -0,65% | 1.649,75 | 1.665,33 | 1.642,77 | 0 |
27 Fev 2024 | 1.662,26 | 19,77 | 1,20% | 1.655,70 | 1.667,70 | 1.646,65 | 0 |
26 Fev 2024 | 1.642,49 | -35,74 | -2,13% | 1.664,41 | 1.687,30 | 1.642,49 | 0 |
23 Fev 2024 | 1.678,23 | -9,78 | -0,58% | 1.685,63 | 1.695,37 | 1.678,09 | 0 |
22 Fev 2024 | 1.688,01 | 7,38 | 0,44% | 1.689,53 | 1.694,64 | 1.680,77 | 0 |
21 Fev 2024 | 1.680,63 | -5,70 | -0,34% | 1.687,30 | 1.698,30 | 1.666,26 | 0 |