Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas DWCINB
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 16 Mai 2024 | 16.212,68 | 211,51 | 1,32% | 16.072,88 | 16.263,68 | 16.071,01 | 0 |
| 15 Mai 2024 | 16.001,17 | 60,78 | 0,38% | 15.908,40 | 16.033,28 | 15.905,79 | 0 |
| 14 Mai 2024 | 15.940,39 | 14,09 | 0,09% | 15.920,55 | 15.962,04 | 15.842,42 | 0 |
| 13 Mai 2024 | 15.926,30 | -86,20 | -0,54% | 15.963,62 | 16.060,86 | 15.908,37 | 0 |
| 10 Mai 2024 | 16.012,50 | 155,77 | 0,98% | 15.891,68 | 16.037,80 | 15.877,90 | 0 |
| 09 Mai 2024 | 15.856,73 | 146,35 | 0,93% | 15.668,69 | 15.870,58 | 15.667,93 | 0 |
| 08 Mai 2024 | 15.710,38 | -63,84 | -0,40% | 15.837,75 | 15.851,29 | 15.690,80 | 0 |
| 07 Mai 2024 | 15.774,22 | 155,77 | 1,00% | 15.715,88 | 15.779,94 | 15.635,77 | 0 |
| 06 Mai 2024 | 15.618,45 | 208,52 | 1,35% | 15.495,81 | 15.618,75 | 15.427,30 | 0 |
| 03 Mai 2024 | 15.409,93 | -3,25 | -0,02% | 15.340,45 | 15.446,28 | 15.197,96 | 0 |
| 02 Mai 2024 | 15.413,18 | -69,18 | -0,45% | 15.488,24 | 15.521,40 | 15.370,06 | 0 |
| 01 Mai 2024 | 15.482,36 | 148,97 | 0,97% | 15.310,07 | 15.605,87 | 15.309,83 | 0 |
| 30 Abr 2024 | 15.333,39 | 46,69 | 0,31% | 15.297,54 | 15.435,89 | 15.278,66 | 0 |
| 29 Abr 2024 | 15.286,70 | -27,52 | -0,18% | 15.273,14 | 15.336,05 | 15.199,25 | 0 |
| 26 Abr 2024 | 15.314,22 | -433,99 | -2,76% | 15.710,69 | 15.710,69 | 15.175,38 | 0 |
| 25 Abr 2024 | 15.748,21 | -79,67 | -0,50% | 15.709,19 | 15.780,35 | 15.595,62 | 0 |
| 24 Abr 2024 | 15.827,88 | -83,12 | -0,52% | 15.881,08 | 15.881,08 | 15.754,46 | 0 |
| 23 Abr 2024 | 15.911,00 | 21,74 | 0,14% | 15.947,48 | 15.966,64 | 15.863,56 | 0 |
| 22 Abr 2024 | 15.889,26 | 4,59 | 0,03% | 15.973,23 | 15.996,05 | 15.881,50 | 0 |
| 19 Abr 2024 | 15.884,67 | 104,62 | 0,66% | 15.856,25 | 15.886,41 | 15.739,23 | 0 |
| 18 Abr 2024 | 15.780,05 | 241,86 | 1,56% | 15.635,26 | 15.962,76 | 15.633,48 | 0 |
| 17 Abr 2024 | 15.538,19 | 43,36 | 0,28% | 15.539,13 | 15.622,92 | 15.487,55 | 0 |
| 16 Abr 2024 | 15.494,83 | -59,92 | -0,39% | 15.568,72 | 15.617,88 | 15.491,74 | 0 |
| 15 Abr 2024 | 15.554,75 | -118,22 | -0,75% | 15.838,48 | 15.840,94 | 15.535,93 | 0 |
| 12 Abr 2024 | 15.672,97 | -130,37 | -0,82% | 15.720,84 | 15.850,55 | 15.613,72 | 0 |
| 11 Abr 2024 | 15.803,34 | -183,00 | -1,14% | 15.871,44 | 15.954,85 | 15.793,70 | 0 |
| 10 Abr 2024 | 15.986,34 | -217,59 | -1,34% | 16.097,51 | 16.136,04 | 15.964,79 | 0 |
| 09 Abr 2024 | 16.203,93 | -33,99 | -0,21% | 16.292,00 | 16.292,46 | 16.101,62 | 0 |
| 08 Abr 2024 | 16.237,92 | -34,49 | -0,21% | 16.242,95 | 16.277,78 | 16.196,34 | 0 |
| 05 Abr 2024 | 16.272,41 | 286,95 | 1,80% | 16.029,96 | 16.332,61 | 16.025,20 | 0 |
| 04 Abr 2024 | 15.985,46 | -308,60 | -1,89% | 16.387,43 | 16.387,43 | 15.967,41 | 0 |
| 03 Abr 2024 | 16.294,06 | -42,78 | -0,26% | 16.304,07 | 16.379,97 | 16.288,58 | 0 |
| 02 Abr 2024 | 16.336,84 | -108,58 | -0,66% | 16.481,48 | 16.507,87 | 16.322,06 | 0 |
| 01 Abr 2024 | 16.445,42 | -178,40 | -1,07% | 16.589,65 | 16.590,02 | 16.413,92 | 0 |
| 28 Mar 2024 | 16.623,82 | 39,59 | 0,24% | 16.622,26 | 16.685,35 | 16.570,18 | 0 |
| 27 Mar 2024 | 16.584,23 | 162,51 | 0,99% | 16.491,41 | 16.586,61 | 16.448,47 | 0 |
| 26 Mar 2024 | 16.421,72 | 41,03 | 0,25% | 16.364,82 | 16.503,62 | 16.362,80 | 0 |
| 25 Mar 2024 | 16.380,69 | -42,60 | -0,26% | 16.415,08 | 16.441,51 | 16.370,38 | 0 |
| 22 Mar 2024 | 16.423,29 | -87,16 | -0,53% | 16.564,07 | 16.590,44 | 16.420,78 | 0 |
| 21 Mar 2024 | 16.510,45 | -116,69 | -0,70% | 16.596,95 | 16.646,63 | 16.496,98 | 0 |
| 20 Mar 2024 | 16.627,14 | 94,55 | 0,57% | 16.541,40 | 16.681,22 | 16.494,04 | 0 |
| 19 Mar 2024 | 16.532,59 | 36,21 | 0,22% | 16.522,29 | 16.574,16 | 16.462,07 | 0 |
| 18 Mar 2024 | 16.496,38 | 43,08 | 0,26% | 16.417,10 | 16.559,18 | 16.417,10 | 0 |
| 15 Mar 2024 | 16.453,30 | -90,99 | -0,55% | 16.348,75 | 16.633,70 | 16.348,75 | 0 |
| 14 Mar 2024 | 16.544,29 | -28,96 | -0,17% | 16.595,93 | 16.614,13 | 16.474,35 | 0 |
| 13 Mar 2024 | 16.573,25 | 20,39 | 0,12% | 16.572,85 | 16.578,50 | 16.456,80 | 0 |
| 12 Mar 2024 | 16.552,86 | 137,36 | 0,84% | 16.388,22 | 16.582,62 | 16.388,22 | 0 |
| 11 Mar 2024 | 16.415,50 | 27,05 | 0,17% | 16.347,73 | 16.420,73 | 16.299,29 | 0 |
| 08 Mar 2024 | 16.388,45 | 33,31 | 0,20% | 16.331,83 | 16.435,66 | 16.285,09 | 0 |
| 07 Mar 2024 | 16.355,14 | 35,42 | 0,22% | 16.327,26 | 16.415,24 | 16.281,95 | 0 |
| 06 Mar 2024 | 16.319,72 | 161,36 | 1,00% | 16.112,55 | 16.334,04 | 16.112,55 | 0 |
| 05 Mar 2024 | 16.158,36 | 27,93 | 0,17% | 16.069,98 | 16.179,88 | 16.068,95 | 0 |
| 04 Mar 2024 | 16.130,43 | 15,70 | 0,10% | 16.024,15 | 16.138,35 | 15.984,36 | 0 |
| 01 Mar 2024 | 16.114,73 | -40,06 | -0,25% | 16.097,54 | 16.151,84 | 16.029,37 | 0 |
| 29 Fev 2024 | 16.154,79 | -161,57 | -0,99% | 16.277,09 | 16.292,49 | 16.031,56 | 0 |
| 28 Fev 2024 | 16.316,36 | 167,73 | 1,04% | 16.164,75 | 16.318,47 | 16.164,75 | 0 |
| 27 Fev 2024 | 16.148,63 | 1,24 | 0,01% | 16.099,39 | 16.151,45 | 16.056,83 | 0 |
| 26 Fev 2024 | 16.147,39 | -44,08 | -0,27% | 16.203,59 | 16.255,36 | 16.128,35 | 0 |
| 23 Fev 2024 | 16.191,47 | -1,74 | -0,01% | 16.216,95 | 16.236,17 | 16.153,11 | 0 |
| 22 Fev 2024 | 16.193,21 | 250,48 | 1,57% | 15.983,42 | 16.231,32 | 15.945,75 | 0 |
| 21 Fev 2024 | 15.942,73 | -111,86 | -0,70% | 16.102,19 | 16.105,62 | 15.852,72 | 0 |
| 20 Fev 2024 | 16.054,59 | 86,42 | 0,54% | 15.888,86 | 16.094,02 | 15.853,66 | 0 |
