Cotações Históricas DWCIND
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 6.779,62 | -31,41 | -0,46% | 6.800,96 | 6.808,15 | 6.763,54 | 0 |
17 Mai 2024 | 6.811,03 | -1,76 | -0,03% | 6.814,43 | 6.823,82 | 6.793,00 | 0 |
16 Mai 2024 | 6.812,79 | 64,28 | 0,95% | 6.743,70 | 6.826,60 | 6.743,70 | 0 |
15 Mai 2024 | 6.748,51 | 37,10 | 0,55% | 6.745,00 | 6.751,75 | 6.715,80 | 0 |
14 Mai 2024 | 6.711,41 | 19,20 | 0,29% | 6.722,13 | 6.740,15 | 6.693,12 | 0 |
13 Mai 2024 | 6.692,21 | 28,71 | 0,43% | 6.694,11 | 6.753,07 | 6.691,70 | 0 |
10 Mai 2024 | 6.663,50 | 31,93 | 0,48% | 6.637,94 | 6.669,44 | 6.628,16 | 0 |
09 Mai 2024 | 6.631,57 | 53,51 | 0,81% | 6.584,67 | 6.633,05 | 6.566,27 | 0 |
08 Mai 2024 | 6.578,06 | 42,02 | 0,64% | 6.519,22 | 6.582,40 | 6.517,01 | 0 |
07 Mai 2024 | 6.536,04 | 43,42 | 0,67% | 6.505,08 | 6.554,67 | 6.499,73 | 0 |
06 Mai 2024 | 6.492,62 | 5,90 | 0,09% | 6.510,72 | 6.528,42 | 6.475,18 | 0 |
03 Mai 2024 | 6.486,72 | 54,80 | 0,85% | 6.469,71 | 6.501,96 | 6.444,92 | 0 |
02 Mai 2024 | 6.431,92 | -0,01 | 0,00% | 6.471,67 | 6.482,15 | 6.399,14 | 0 |
01 Mai 2024 | 6.431,93 | 75,23 | 1,18% | 6.384,25 | 6.504,20 | 6.384,25 | 0 |
30 Abr 2024 | 6.356,70 | -12,98 | -0,20% | 6.389,29 | 6.437,20 | 6.339,85 | 0 |
29 Abr 2024 | 6.369,68 | 50,38 | 0,80% | 6.338,29 | 6.381,97 | 6.337,57 | 0 |
26 Abr 2024 | 6.319,30 | 58,90 | 0,94% | 6.245,53 | 6.329,95 | 6.244,09 | 0 |
25 Abr 2024 | 6.260,40 | -39,65 | -0,63% | 6.344,15 | 6.344,17 | 6.212,56 | 0 |
24 Abr 2024 | 6.300,05 | -13,02 | -0,21% | 6.281,05 | 6.324,57 | 6.268,19 | 0 |
23 Abr 2024 | 6.313,07 | -16,25 | -0,26% | 6.324,47 | 6.348,81 | 6.309,01 | 0 |
22 Abr 2024 | 6.329,32 | 26,55 | 0,42% | 6.318,93 | 6.353,48 | 6.279,49 | 0 |
19 Abr 2024 | 6.302,77 | 68,67 | 1,10% | 6.238,27 | 6.305,84 | 6.227,93 | 0 |
18 Abr 2024 | 6.234,10 | 29,30 | 0,47% | 6.227,74 | 6.265,12 | 6.206,86 | 0 |
17 Abr 2024 | 6.204,80 | -23,96 | -0,38% | 6.277,84 | 6.280,63 | 6.195,30 | 0 |
16 Abr 2024 | 6.228,76 | -64,00 | -1,02% | 6.271,75 | 6.271,75 | 6.209,78 | 0 |
15 Abr 2024 | 6.292,76 | -43,38 | -0,68% | 6.410,45 | 6.420,82 | 6.267,97 | 0 |
12 Abr 2024 | 6.336,14 | -89,54 | -1,39% | 6.385,89 | 6.394,30 | 6.309,74 | 0 |
11 Abr 2024 | 6.425,68 | 6,72 | 0,10% | 6.424,53 | 6.443,90 | 6.382,97 | 0 |
10 Abr 2024 | 6.418,96 | -70,20 | -1,08% | 6.399,80 | 6.425,75 | 6.365,58 | 0 |
09 Abr 2024 | 6.489,16 | 46,62 | 0,72% | 6.456,70 | 6.494,03 | 6.426,91 | 0 |
08 Abr 2024 | 6.442,54 | 22,49 | 0,35% | 6.433,82 | 6.474,15 | 6.432,42 | 0 |
05 Abr 2024 | 6.420,05 | 16,15 | 0,25% | 6.396,18 | 6.444,81 | 6.379,06 | 0 |
04 Abr 2024 | 6.403,90 | -66,87 | -1,03% | 6.533,31 | 6.540,57 | 6.394,04 | 0 |
03 Abr 2024 | 6.470,77 | -37,71 | -0,58% | 6.491,47 | 6.538,82 | 6.461,41 | 0 |
02 Abr 2024 | 6.508,48 | -95,88 | -1,45% | 6.128,97 | 6.636,73 | 6.125,64 | 0 |
01 Abr 2024 | 6.604,36 | 2,68 | 0,04% | 6.619,25 | 6.626,02 | 6.549,64 | 0 |
28 Mar 2024 | 6.601,68 | -45,57 | -0,69% | 6.642,39 | 6.648,93 | 6.584,20 | 0 |
27 Mar 2024 | 6.647,25 | 165,47 | 2,55% | 6.505,36 | 6.649,78 | 6.505,36 | 0 |
26 Mar 2024 | 6.481,78 | -1,91 | -0,03% | 6.476,77 | 6.525,82 | 6.468,37 | 0 |
25 Mar 2024 | 6.483,69 | -34,28 | -0,53% | 6.505,96 | 6.530,08 | 6.477,74 | 0 |
22 Mar 2024 | 6.517,97 | -39,44 | -0,60% | 6.566,14 | 6.574,16 | 6.517,25 | 0 |
21 Mar 2024 | 6.557,41 | 51,65 | 0,79% | 6.518,94 | 6.575,65 | 6.509,32 | 0 |
20 Mar 2024 | 6.505,76 | 47,99 | 0,74% | 6.445,32 | 6.523,90 | 6.438,19 | 0 |
19 Mar 2024 | 6.457,77 | 92,73 | 1,46% | 6.374,33 | 6.466,34 | 6.366,19 | 0 |
18 Mar 2024 | 6.365,04 | -12,44 | -0,20% | 6.389,18 | 6.411,95 | 6.362,50 | 0 |
15 Mar 2024 | 6.377,48 | 54,33 | 0,86% | 6.318,21 | 6.392,77 | 6.304,26 | 0 |
14 Mar 2024 | 6.323,15 | -89,39 | -1,39% | 6.399,04 | 6.407,22 | 6.283,68 | 0 |
13 Mar 2024 | 6.412,54 | 74,42 | 1,17% | 6.328,54 | 6.428,09 | 6.328,54 | 0 |
12 Mar 2024 | 6.338,12 | 31,44 | 0,50% | 6.346,25 | 6.356,13 | 6.291,16 | 0 |
11 Mar 2024 | 6.306,68 | -7,35 | -0,12% | 6.305,28 | 6.329,79 | 6.231,86 | 0 |
08 Mar 2024 | 6.314,03 | 19,64 | 0,31% | 6.354,20 | 6.434,64 | 6.309,04 | 0 |
07 Mar 2024 | 6.294,39 | 136,68 | 2,22% | 6.214,38 | 6.298,62 | 6.213,95 | 0 |
06 Mar 2024 | 6.157,71 | 44,16 | 0,72% | 6.162,27 | 6.196,83 | 6.143,88 | 0 |
05 Mar 2024 | 6.113,55 | -47,76 | -0,78% | 6.164,00 | 6.191,14 | 6.084,40 | 0 |
04 Mar 2024 | 6.161,31 | 42,14 | 0,69% | 6.132,66 | 6.193,51 | 6.132,66 | 0 |
01 Mar 2024 | 6.119,17 | 16,86 | 0,28% | 6.086,60 | 6.132,75 | 6.070,02 | 0 |
29 Fev 2024 | 6.102,31 | 55,90 | 0,92% | 6.068,92 | 6.110,41 | 6.057,43 | 0 |
28 Fev 2024 | 6.046,41 | 7,27 | 0,12% | 6.030,53 | 6.070,15 | 6.021,05 | 0 |
27 Fev 2024 | 6.039,14 | -15,76 | -0,26% | 6.067,52 | 6.067,55 | 6.014,77 | 0 |
26 Fev 2024 | 6.054,90 | -14,84 | -0,24% | 6.057,85 | 6.079,05 | 6.042,51 | 0 |
23 Fev 2024 | 6.069,74 | 31,16 | 0,52% | 6.052,81 | 6.090,64 | 6.051,11 | 0 |
22 Fev 2024 | 6.038,58 | 63,49 | 1,06% | 5.991,11 | 6.055,07 | 5.982,62 | 0 |
21 Fev 2024 | 5.975,09 | 20,96 | 0,35% | 5.955,62 | 5.977,02 | 5.929,84 | 0 |