Cotações Históricas DWCIOG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 8.012,49 | -18,27 | -0,23% | 8.043,96 | 8.051,46 | 7.985,32 | 0 |
09 Mai 2024 | 8.030,76 | 146,44 | 1,86% | 7.886,88 | 8.033,66 | 7.886,88 | 0 |
08 Mai 2024 | 7.884,32 | -11,45 | -0,15% | 7.860,41 | 7.924,78 | 7.844,73 | 0 |
07 Mai 2024 | 7.895,77 | -16,35 | -0,21% | 7.911,66 | 7.957,85 | 7.877,98 | 0 |
06 Mai 2024 | 7.912,12 | 69,78 | 0,89% | 7.871,00 | 8.005,42 | 7.863,79 | 0 |
03 Mai 2024 | 7.842,34 | -19,72 | -0,25% | 7.863,18 | 7.863,18 | 7.721,26 | 0 |
02 Mai 2024 | 7.862,06 | 28,92 | 0,37% | 7.853,85 | 7.918,19 | 7.830,68 | 0 |
01 Mai 2024 | 7.833,14 | -129,05 | -1,62% | 7.946,20 | 7.970,14 | 7.808,00 | 0 |
30 Abr 2024 | 7.962,19 | -156,58 | -1,93% | 8.118,04 | 8.133,86 | 7.951,46 | 0 |
29 Abr 2024 | 8.118,77 | 77,63 | 0,97% | 8.031,91 | 8.145,83 | 8.031,53 | 0 |
26 Abr 2024 | 8.041,14 | -124,42 | -1,52% | 8.053,92 | 8.078,76 | 7.928,04 | 0 |
25 Abr 2024 | 8.165,56 | 44,59 | 0,55% | 8.130,09 | 8.183,71 | 8.038,56 | 0 |
24 Abr 2024 | 8.120,97 | 12,94 | 0,16% | 8.076,64 | 8.132,83 | 8.016,54 | 0 |
23 Abr 2024 | 8.108,03 | 37,51 | 0,46% | 8.058,24 | 8.109,36 | 8.002,48 | 0 |
22 Abr 2024 | 8.070,52 | 63,01 | 0,79% | 8.001,98 | 8.126,35 | 7.919,78 | 0 |
19 Abr 2024 | 8.007,51 | 100,45 | 1,27% | 7.955,72 | 8.067,41 | 7.937,30 | 0 |
18 Abr 2024 | 7.907,06 | 16,39 | 0,21% | 7.907,08 | 7.955,85 | 7.871,68 | 0 |
17 Abr 2024 | 7.890,67 | -5,85 | -0,07% | 7.891,28 | 7.947,87 | 7.816,33 | 0 |
16 Abr 2024 | 7.896,52 | -72,34 | -0,91% | 7.953,08 | 7.989,73 | 7.851,67 | 0 |
15 Abr 2024 | 7.968,86 | -55,81 | -0,70% | 8.054,76 | 8.099,96 | 7.959,78 | 0 |
12 Abr 2024 | 8.024,67 | -109,31 | -1,34% | 8.204,13 | 8.257,50 | 7.980,35 | 0 |
11 Abr 2024 | 8.133,98 | -27,82 | -0,34% | 8.201,19 | 8.201,19 | 8.036,51 | 0 |
10 Abr 2024 | 8.161,80 | 54,92 | 0,68% | 8.111,96 | 8.172,02 | 8.069,21 | 0 |
09 Abr 2024 | 8.106,88 | 36,65 | 0,45% | 8.072,01 | 8.131,97 | 8.045,33 | 0 |
08 Abr 2024 | 8.070,23 | -41,88 | -0,52% | 8.099,34 | 8.136,17 | 8.037,35 | 0 |
05 Abr 2024 | 8.112,11 | 92,35 | 1,15% | 8.043,26 | 8.151,47 | 8.007,42 | 0 |
04 Abr 2024 | 8.019,76 | 20,57 | 0,26% | 8.000,61 | 8.038,66 | 7.961,85 | 0 |
03 Abr 2024 | 7.999,19 | 15,27 | 0,19% | 7.999,72 | 8.023,43 | 7.966,47 | 0 |
02 Abr 2024 | 7.983,92 | 109,33 | 1,39% | 7.934,05 | 8.023,81 | 7.899,37 | 0 |
01 Abr 2024 | 7.874,59 | 62,43 | 0,80% | 7.823,31 | 7.893,17 | 7.761,85 | 0 |
28 Mar 2024 | 7.812,16 | 80,07 | 1,04% | 7.771,99 | 7.824,75 | 7.740,84 | 0 |
27 Mar 2024 | 7.732,09 | 71,68 | 0,94% | 7.643,66 | 7.736,55 | 7.636,52 | 0 |
26 Mar 2024 | 7.660,41 | -63,32 | -0,82% | 7.724,59 | 7.741,25 | 7.639,61 | 0 |
25 Mar 2024 | 7.723,73 | 82,67 | 1,08% | 7.677,06 | 7.781,58 | 7.674,46 | 0 |
22 Mar 2024 | 7.641,06 | -4,27 | -0,06% | 7.646,13 | 7.657,53 | 7.611,47 | 0 |
21 Mar 2024 | 7.645,33 | 26,26 | 0,34% | 7.616,91 | 7.676,56 | 7.604,90 | 0 |
20 Mar 2024 | 7.619,07 | -41,83 | -0,55% | 7.644,95 | 7.657,07 | 7.582,00 | 0 |
19 Mar 2024 | 7.660,90 | 58,26 | 0,77% | 7.594,21 | 7.677,65 | 7.587,20 | 0 |
18 Mar 2024 | 7.602,64 | 42,27 | 0,56% | 7.600,89 | 7.638,55 | 7.541,75 | 0 |
15 Mar 2024 | 7.560,37 | -10,12 | -0,13% | 7.539,67 | 7.625,48 | 7.525,99 | 0 |
14 Mar 2024 | 7.570,49 | 112,30 | 1,51% | 7.465,04 | 7.572,04 | 7.446,21 | 0 |
13 Mar 2024 | 7.458,19 | 89,17 | 1,21% | 7.436,93 | 7.506,30 | 7.433,47 | 0 |
12 Mar 2024 | 7.369,02 | -32,30 | -0,44% | 7.397,36 | 7.406,19 | 7.348,39 | 0 |
11 Mar 2024 | 7.401,32 | 67,24 | 0,92% | 7.332,10 | 7.405,84 | 7.286,13 | 0 |
08 Mar 2024 | 7.334,08 | 47,50 | 0,65% | 7.273,54 | 7.335,94 | 7.253,70 | 0 |
07 Mar 2024 | 7.286,58 | 41,80 | 0,58% | 7.245,63 | 7.335,65 | 7.243,79 | 0 |
06 Mar 2024 | 7.244,78 | 26,37 | 0,37% | 7.261,65 | 7.347,97 | 7.232,75 | 0 |
05 Mar 2024 | 7.218,41 | 62,73 | 0,88% | 7.153,71 | 7.263,39 | 7.142,03 | 0 |
04 Mar 2024 | 7.155,68 | -132,04 | -1,81% | 7.273,34 | 7.285,29 | 7.123,94 | 0 |
01 Mar 2024 | 7.287,72 | 71,48 | 0,99% | 7.274,61 | 7.336,34 | 7.256,81 | 0 |
29 Fev 2024 | 7.216,24 | 4,50 | 0,06% | 7.212,85 | 7.257,85 | 7.192,46 | 0 |
28 Fev 2024 | 7.211,74 | 12,47 | 0,17% | 7.213,96 | 7.288,53 | 7.193,99 | 0 |
27 Fev 2024 | 7.199,27 | -47,90 | -0,66% | 7.265,51 | 7.270,47 | 7.156,64 | 0 |
26 Fev 2024 | 7.247,17 | 15,62 | 0,22% | 7.217,52 | 7.292,61 | 7.185,14 | 0 |
23 Fev 2024 | 7.231,55 | -53,44 | -0,73% | 7.238,95 | 7.244,77 | 7.166,65 | 0 |
22 Fev 2024 | 7.284,99 | -3,37 | -0,05% | 7.250,32 | 7.330,62 | 7.206,21 | 0 |
21 Fev 2024 | 7.288,36 | 114,78 | 1,60% | 7.173,97 | 7.293,20 | 7.173,97 | 0 |
20 Fev 2024 | 7.173,58 | -56,35 | -0,78% | 7.246,72 | 7.257,85 | 7.167,38 | 0 |
16 Fev 2024 | 7.229,93 | 5,67 | 0,08% | 7.253,98 | 7.285,61 | 7.215,29 | 0 |
15 Fev 2024 | 7.224,26 | 193,82 | 2,76% | 7.005,35 | 7.243,06 | 7.003,38 | 0 |
14 Fev 2024 | 7.030,44 | -14,79 | -0,21% | 7.045,23 | 7.125,86 | 7.002,95 | 0 |
13 Fev 2024 | 7.045,23 | -101,51 | -1,42% | 7.146,54 | 7.158,71 | 6.995,98 | 0 |
12 Fev 2024 | 7.146,74 | 77,61 | 1,10% | 7.077,09 | 7.165,57 | 7.077,09 | 0 |