Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas DWCINT
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 16 Mai 2024 | 21.272,72 | -4,22 | -0,02% | 21.223,86 | 21.390,72 | 21.193,69 | 0 |
| 15 Mai 2024 | 21.276,94 | 319,21 | 1,52% | 21.057,57 | 21.295,36 | 20.989,99 | 0 |
| 14 Mai 2024 | 20.957,73 | 143,54 | 0,69% | 20.791,04 | 21.012,41 | 20.722,67 | 0 |
| 13 Mai 2024 | 20.814,19 | -57,31 | -0,27% | 20.547,01 | 20.821,47 | 20.402,97 | 0 |
| 10 Mai 2024 | 20.871,50 | -92,53 | -0,44% | 20.846,05 | 20.923,61 | 20.666,95 | 0 |
| 09 Mai 2024 | 20.964,03 | 83,43 | 0,40% | 20.879,15 | 20.979,62 | 20.763,04 | 0 |
| 08 Mai 2024 | 20.880,60 | -89,98 | -0,43% | 20.750,91 | 20.973,20 | 20.718,06 | 0 |
| 07 Mai 2024 | 20.970,58 | 256,18 | 1,24% | 20.745,04 | 21.035,32 | 20.743,85 | 0 |
| 06 Mai 2024 | 20.714,40 | 291,72 | 1,43% | 20.494,05 | 20.716,45 | 20.385,81 | 0 |
| 03 Mai 2024 | 20.422,68 | 171,44 | 0,85% | 20.422,23 | 20.439,71 | 20.068,96 | 0 |
| 02 Mai 2024 | 20.251,24 | 248,13 | 1,24% | 20.095,69 | 20.268,52 | 19.932,69 | 0 |
| 01 Mai 2024 | 20.003,11 | 220,44 | 1,11% | 19.841,71 | 20.416,01 | 19.804,92 | 0 |
| 30 Abr 2024 | 19.782,67 | -306,35 | -1,52% | 20.064,06 | 20.264,71 | 19.774,63 | 0 |
| 29 Abr 2024 | 20.089,02 | -585,17 | -2,83% | 20.371,49 | 20.428,75 | 19.966,74 | 0 |
| 26 Abr 2024 | 20.674,19 | 1.210,10 | 6,22% | 20.837,73 | 20.853,66 | 20.371,10 | 0 |
| 25 Abr 2024 | 19.464,09 | -1.018,70 | -4,97% | 18.814,22 | 19.547,99 | 18.737,15 | 0 |
| 24 Abr 2024 | 20.482,79 | 47,42 | 0,23% | 20.586,47 | 20.649,00 | 20.215,06 | 0 |
| 23 Abr 2024 | 20.435,37 | 394,87 | 1,97% | 20.238,42 | 20.475,40 | 20.176,38 | 0 |
| 22 Abr 2024 | 20.040,50 | 186,97 | 0,94% | 20.047,95 | 20.240,56 | 19.750,30 | 0 |
| 19 Abr 2024 | 19.853,53 | -459,34 | -2,26% | 20.262,08 | 20.277,09 | 19.699,30 | 0 |
| 18 Abr 2024 | 20.312,87 | 147,16 | 0,73% | 20.249,56 | 20.526,14 | 20.201,48 | 0 |
| 17 Abr 2024 | 20.165,71 | -29,16 | -0,14% | 20.291,72 | 20.399,66 | 20.005,61 | 0 |
| 16 Abr 2024 | 20.194,87 | -38,40 | -0,19% | 20.153,77 | 20.350,28 | 20.099,50 | 0 |
| 15 Abr 2024 | 20.233,27 | -422,93 | -2,05% | 20.813,21 | 20.845,02 | 20.191,81 | 0 |
| 12 Abr 2024 | 20.656,20 | -312,72 | -1,49% | 20.791,61 | 20.916,34 | 20.575,45 | 0 |
| 11 Abr 2024 | 20.968,92 | 307,78 | 1,49% | 20.769,16 | 20.999,04 | 20.656,63 | 0 |
| 10 Abr 2024 | 20.661,14 | -20,22 | -0,10% | 20.533,08 | 20.715,36 | 20.428,13 | 0 |
| 09 Abr 2024 | 20.681,36 | 111,51 | 0,54% | 20.720,76 | 20.866,27 | 20.470,17 | 0 |
| 08 Abr 2024 | 20.569,85 | 49,94 | 0,24% | 20.573,22 | 20.719,20 | 20.489,93 | 0 |
| 05 Abr 2024 | 20.519,91 | 413,98 | 2,06% | 20.137,33 | 20.635,98 | 20.123,58 | 0 |
| 04 Abr 2024 | 20.105,93 | -276,67 | -1,36% | 20.453,30 | 20.711,11 | 20.098,50 | 0 |
| 03 Abr 2024 | 20.382,60 | 158,14 | 0,78% | 20.196,30 | 20.397,61 | 20.135,60 | 0 |
| 02 Abr 2024 | 20.224,46 | 8,77 | 0,04% | 19.971,38 | 20.232,21 | 19.888,01 | 0 |
| 01 Abr 2024 | 20.215,69 | 403,38 | 2,04% | 19.818,91 | 20.327,19 | 19.760,25 | 0 |
| 28 Mar 2024 | 19.812,31 | -109,41 | -0,55% | 19.901,90 | 19.922,61 | 19.773,02 | 0 |
| 27 Mar 2024 | 19.921,72 | -5,69 | -0,03% | 20.012,66 | 20.052,59 | 19.707,31 | 0 |
| 26 Mar 2024 | 19.927,41 | -60,45 | -0,30% | 20.031,10 | 20.236,96 | 19.917,44 | 0 |
| 25 Mar 2024 | 19.987,86 | -154,38 | -0,77% | 20.016,48 | 20.034,90 | 19.787,38 | 0 |
| 22 Mar 2024 | 20.142,24 | 252,79 | 1,27% | 20.003,96 | 20.174,23 | 19.951,53 | 0 |
| 21 Mar 2024 | 19.889,45 | -57,44 | -0,29% | 20.163,92 | 20.176,55 | 19.833,22 | 0 |
| 20 Mar 2024 | 19.946,89 | 288,31 | 1,47% | 19.800,52 | 19.990,72 | 19.662,06 | 0 |
| 19 Mar 2024 | 19.658,58 | -48,92 | -0,25% | 19.608,81 | 19.682,78 | 19.388,93 | 0 |
| 18 Mar 2024 | 19.707,50 | 673,40 | 3,54% | 19.732,49 | 19.937,37 | 19.632,05 | 0 |
| 15 Mar 2024 | 19.034,10 | -286,18 | -1,48% | 19.250,40 | 19.275,23 | 18.931,29 | 0 |
| 14 Mar 2024 | 19.320,28 | 173,22 | 0,90% | 19.308,22 | 19.412,09 | 19.176,26 | 0 |
| 13 Mar 2024 | 19.147,06 | 29,11 | 0,15% | 19.102,60 | 19.293,27 | 19.076,12 | 0 |
| 12 Mar 2024 | 19.117,95 | 296,85 | 1,58% | 18.984,52 | 19.181,72 | 18.861,49 | 0 |
| 11 Mar 2024 | 18.821,10 | -165,59 | -0,87% | 18.903,22 | 18.990,09 | 18.701,83 | 0 |
| 08 Mar 2024 | 18.986,69 | -53,19 | -0,28% | 19.035,81 | 19.435,09 | 18.878,53 | 0 |
| 07 Mar 2024 | 19.039,88 | 475,28 | 2,56% | 18.751,58 | 19.149,04 | 18.671,98 | 0 |
| 06 Mar 2024 | 18.564,60 | 4,65 | 0,03% | 18.774,35 | 18.797,08 | 18.490,37 | 0 |
| 05 Mar 2024 | 18.559,95 | -225,45 | -1,20% | 18.606,46 | 18.665,65 | 18.371,91 | 0 |
| 04 Mar 2024 | 18.785,40 | -364,08 | -1,90% | 19.053,10 | 19.053,10 | 18.713,66 | 0 |
| 01 Mar 2024 | 19.149,48 | 67,48 | 0,35% | 19.148,61 | 19.280,65 | 19.100,31 | 0 |
| 29 Fev 2024 | 19.082,00 | 191,33 | 1,01% | 18.931,41 | 19.098,06 | 18.794,56 | 0 |
| 28 Fev 2024 | 18.890,67 | -250,20 | -1,31% | 19.014,35 | 19.064,99 | 18.838,41 | 0 |
| 27 Fev 2024 | 19.140,87 | 185,30 | 0,98% | 18.979,28 | 19.166,24 | 18.936,31 | 0 |
| 26 Fev 2024 | 18.955,57 | -501,80 | -2,58% | 19.316,52 | 19.362,07 | 18.948,40 | 0 |
| 23 Fev 2024 | 19.457,37 | -22,52 | -0,12% | 19.544,24 | 19.656,07 | 19.397,47 | 0 |
| 22 Fev 2024 | 19.479,89 | 426,27 | 2,24% | 19.441,86 | 19.532,17 | 19.250,49 | 0 |
| 21 Fev 2024 | 19.053,62 | 28,69 | 0,15% | 18.932,09 | 19.063,78 | 18.822,21 | 0 |
| 20 Fev 2024 | 19.024,93 | -36,95 | -0,19% | 18.912,58 | 19.108,69 | 18.886,37 | 0 |
