Cotações Históricas DWCIGS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 11.394,83 | 79,51 | 0,70% | 11.314,81 | 11.397,05 | 11.305,28 | 0 |
08 Mai 2024 | 11.315,32 | 21,95 | 0,19% | 11.249,74 | 11.325,20 | 11.249,74 | 0 |
07 Mai 2024 | 11.293,37 | 53,48 | 0,48% | 11.260,33 | 11.331,20 | 11.259,72 | 0 |
06 Mai 2024 | 11.239,89 | 101,48 | 0,91% | 11.208,15 | 11.246,61 | 11.201,26 | 0 |
03 Mai 2024 | 11.138,41 | 78,16 | 0,71% | 11.173,87 | 11.182,43 | 11.087,91 | 0 |
02 Mai 2024 | 11.060,25 | 91,50 | 0,83% | 11.032,78 | 11.076,22 | 10.922,59 | 0 |
01 Mai 2024 | 10.968,75 | -51,14 | -0,46% | 11.009,81 | 11.120,56 | 10.959,33 | 0 |
30 Abr 2024 | 11.019,89 | -185,69 | -1,66% | 11.172,12 | 11.187,13 | 11.018,76 | 0 |
29 Abr 2024 | 11.205,58 | 79,07 | 0,71% | 11.158,00 | 11.213,04 | 11.152,92 | 0 |
26 Abr 2024 | 11.126,51 | 27,75 | 0,25% | 11.079,75 | 11.157,16 | 11.077,78 | 0 |
25 Abr 2024 | 11.098,76 | 5,81 | 0,05% | 11.005,96 | 11.123,57 | 10.947,80 | 0 |
24 Abr 2024 | 11.092,95 | -69,58 | -0,62% | 11.174,28 | 11.190,74 | 11.005,42 | 0 |
23 Abr 2024 | 11.162,53 | 156,56 | 1,42% | 11.060,60 | 11.180,66 | 11.060,60 | 0 |
22 Abr 2024 | 11.005,97 | 77,98 | 0,71% | 10.978,98 | 11.076,85 | 10.936,93 | 0 |
19 Abr 2024 | 10.927,99 | -0,91 | -0,01% | 10.946,92 | 11.006,72 | 10.893,65 | 0 |
18 Abr 2024 | 10.928,90 | -37,44 | -0,34% | 11.003,65 | 11.059,78 | 10.911,35 | 0 |
17 Abr 2024 | 10.966,34 | -70,45 | -0,64% | 11.082,07 | 11.082,07 | 10.919,18 | 0 |
16 Abr 2024 | 11.036,79 | -29,74 | -0,27% | 11.052,36 | 11.088,05 | 10.987,15 | 0 |
15 Abr 2024 | 11.066,53 | -85,86 | -0,77% | 11.271,84 | 11.303,36 | 11.030,95 | 0 |
12 Abr 2024 | 11.152,39 | -161,42 | -1,43% | 11.241,27 | 11.267,32 | 11.110,15 | 0 |
11 Abr 2024 | 11.313,81 | 11,84 | 0,10% | 11.310,09 | 11.349,76 | 11.221,35 | 0 |
10 Abr 2024 | 11.301,97 | -129,82 | -1,14% | 11.271,75 | 11.339,27 | 11.236,27 | 0 |
09 Abr 2024 | 11.431,79 | -8,61 | -0,08% | 11.459,84 | 11.486,42 | 11.320,00 | 0 |
08 Abr 2024 | 11.440,40 | 2,53 | 0,02% | 11.460,02 | 11.480,85 | 11.436,22 | 0 |
05 Abr 2024 | 11.437,87 | 135,97 | 1,20% | 11.326,10 | 11.456,89 | 11.318,47 | 0 |
04 Abr 2024 | 11.301,90 | -93,00 | -0,82% | 11.484,27 | 11.523,25 | 11.277,16 | 0 |
03 Abr 2024 | 11.394,90 | 58,25 | 0,51% | 11.325,54 | 11.420,34 | 11.325,54 | 0 |
02 Abr 2024 | 11.336,65 | -77,36 | -0,68% | 11.273,35 | 11.374,15 | 11.267,86 | 0 |
01 Abr 2024 | 11.414,01 | -111,11 | -0,96% | 11.521,91 | 11.526,89 | 11.404,64 | 0 |
28 Mar 2024 | 11.525,12 | 29,83 | 0,26% | 11.511,17 | 11.544,80 | 11.497,56 | 0 |
27 Mar 2024 | 11.495,29 | 174,77 | 1,54% | 11.388,68 | 11.495,87 | 11.388,68 | 0 |
26 Mar 2024 | 11.320,52 | -14,11 | -0,12% | 11.347,30 | 11.385,71 | 11.319,54 | 0 |
25 Mar 2024 | 11.334,63 | -52,01 | -0,46% | 11.396,56 | 11.401,88 | 11.332,56 | 0 |
22 Mar 2024 | 11.386,64 | -60,59 | -0,53% | 11.474,86 | 11.484,83 | 11.385,81 | 0 |
21 Mar 2024 | 11.447,23 | 73,08 | 0,64% | 11.398,63 | 11.483,73 | 11.382,35 | 0 |
20 Mar 2024 | 11.374,15 | 131,34 | 1,17% | 11.237,30 | 11.392,45 | 11.224,94 | 0 |
19 Mar 2024 | 11.242,81 | 85,82 | 0,77% | 11.158,63 | 11.246,97 | 11.149,03 | 0 |
18 Mar 2024 | 11.156,99 | 14,15 | 0,13% | 11.175,86 | 11.201,07 | 11.151,18 | 0 |
15 Mar 2024 | 11.142,84 | 6,15 | 0,06% | 11.071,64 | 11.176,74 | 11.070,14 | 0 |
14 Mar 2024 | 11.136,69 | -75,59 | -0,67% | 11.230,15 | 11.233,79 | 11.067,98 | 0 |
13 Mar 2024 | 11.212,28 | 27,06 | 0,24% | 11.176,02 | 11.240,01 | 11.176,02 | 0 |
12 Mar 2024 | 11.185,22 | 57,15 | 0,51% | 11.134,45 | 11.197,44 | 11.094,24 | 0 |
11 Mar 2024 | 11.128,07 | -50,56 | -0,45% | 11.143,67 | 11.171,04 | 11.057,57 | 0 |
08 Mar 2024 | 11.178,63 | -29,87 | -0,27% | 11.235,44 | 11.286,17 | 11.156,34 | 0 |
07 Mar 2024 | 11.208,50 | 86,91 | 0,78% | 11.181,82 | 11.219,54 | 11.160,37 | 0 |
06 Mar 2024 | 11.121,59 | 68,10 | 0,62% | 11.113,99 | 11.177,33 | 11.100,65 | 0 |
05 Mar 2024 | 11.053,49 | -103,63 | -0,93% | 11.121,58 | 11.161,84 | 11.011,86 | 0 |
04 Mar 2024 | 11.157,12 | 38,61 | 0,35% | 11.134,89 | 11.188,30 | 11.134,89 | 0 |
01 Mar 2024 | 11.118,51 | 45,41 | 0,41% | 11.068,54 | 11.127,69 | 11.045,79 | 0 |
29 Fev 2024 | 11.073,10 | 40,09 | 0,36% | 11.076,36 | 11.090,13 | 11.021,09 | 0 |
28 Fev 2024 | 11.033,01 | 23,24 | 0,21% | 10.991,48 | 11.071,30 | 10.981,16 | 0 |
27 Fev 2024 | 11.009,77 | 11,37 | 0,10% | 11.017,81 | 11.021,51 | 10.970,04 | 0 |
26 Fev 2024 | 10.998,40 | -9,52 | -0,09% | 10.996,83 | 11.038,12 | 10.981,49 | 0 |
23 Fev 2024 | 11.007,92 | 76,98 | 0,70% | 10.970,26 | 11.027,24 | 10.969,30 | 0 |
22 Fev 2024 | 10.930,94 | 131,65 | 1,22% | 10.864,23 | 10.950,11 | 10.857,53 | 0 |
21 Fev 2024 | 10.799,29 | 14,02 | 0,13% | 10.770,10 | 10.802,98 | 10.730,69 | 0 |
20 Fev 2024 | 10.785,27 | -56,29 | -0,52% | 10.798,05 | 10.822,55 | 10.766,20 | 0 |
16 Fev 2024 | 10.841,56 | -53,35 | -0,49% | 10.869,40 | 10.917,40 | 10.833,61 | 0 |
15 Fev 2024 | 10.894,91 | 90,33 | 0,84% | 10.829,14 | 10.901,38 | 10.825,55 | 0 |
14 Fev 2024 | 10.804,58 | 154,57 | 1,45% | 10.727,95 | 10.810,37 | 10.707,25 | 0 |
13 Fev 2024 | 10.650,01 | -170,69 | -1,58% | 10.704,55 | 10.704,55 | 10.579,74 | 0 |
12 Fev 2024 | 10.820,70 | 37,46 | 0,35% | 10.779,92 | 10.856,94 | 10.779,29 | 0 |