Cotações Históricas DWCITC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 14.093,50 | -37,62 | -0,27% | 14.168,06 | 14.178,17 | 14.076,50 | 0 |
15 Mai 2024 | 14.131,12 | 244,83 | 1,76% | 13.997,59 | 14.141,31 | 13.997,59 | 0 |
14 Mai 2024 | 13.886,29 | 155,16 | 1,13% | 13.809,11 | 13.894,64 | 13.793,20 | 0 |
13 Mai 2024 | 13.731,13 | -6,27 | -0,05% | 13.783,17 | 13.824,63 | 13.723,50 | 0 |
10 Mai 2024 | 13.737,40 | -46,17 | -0,33% | 13.834,07 | 13.837,95 | 13.718,02 | 0 |
09 Mai 2024 | 13.783,57 | 61,51 | 0,45% | 13.719,41 | 13.788,39 | 13.673,45 | 0 |
08 Mai 2024 | 13.722,06 | 71,45 | 0,52% | 13.533,16 | 13.739,54 | 13.527,23 | 0 |
07 Mai 2024 | 13.650,61 | 51,33 | 0,38% | 13.647,17 | 13.729,66 | 13.614,22 | 0 |
06 Mai 2024 | 13.599,28 | 158,83 | 1,18% | 13.519,48 | 13.616,22 | 13.502,84 | 0 |
03 Mai 2024 | 13.440,45 | 66,43 | 0,50% | 13.535,72 | 13.545,66 | 13.365,40 | 0 |
02 Mai 2024 | 13.374,02 | 228,41 | 1,74% | 13.271,30 | 13.375,43 | 13.093,71 | 0 |
01 Mai 2024 | 13.145,61 | -127,34 | -0,96% | 13.207,59 | 13.385,28 | 13.113,54 | 0 |
30 Abr 2024 | 13.272,95 | -52,27 | -0,39% | 13.320,15 | 13.514,69 | 13.266,16 | 0 |
29 Abr 2024 | 13.325,22 | 162,14 | 1,23% | 13.223,60 | 13.335,62 | 13.215,72 | 0 |
26 Abr 2024 | 13.163,08 | 152,17 | 1,17% | 13.037,18 | 13.222,67 | 13.030,72 | 0 |
25 Abr 2024 | 13.010,91 | 159,20 | 1,24% | 12.745,22 | 13.037,31 | 12.694,90 | 0 |
24 Abr 2024 | 12.851,71 | -54,59 | -0,42% | 12.916,52 | 13.077,99 | 12.738,66 | 0 |
23 Abr 2024 | 12.906,30 | 204,65 | 1,61% | 12.726,86 | 12.959,19 | 12.724,75 | 0 |
22 Abr 2024 | 12.701,65 | 156,22 | 1,25% | 12.647,02 | 12.789,55 | 12.567,91 | 0 |
19 Abr 2024 | 12.545,43 | -56,32 | -0,45% | 12.608,64 | 12.676,14 | 12.492,44 | 0 |
18 Abr 2024 | 12.601,75 | -53,68 | -0,42% | 12.663,01 | 12.756,39 | 12.574,67 | 0 |
17 Abr 2024 | 12.655,43 | -119,24 | -0,93% | 12.838,49 | 12.870,97 | 12.653,75 | 0 |
16 Abr 2024 | 12.774,67 | -43,49 | -0,34% | 12.800,60 | 12.837,94 | 12.718,52 | 0 |
15 Abr 2024 | 12.818,16 | -131,66 | -1,02% | 13.066,58 | 13.105,14 | 12.769,83 | 0 |
12 Abr 2024 | 12.949,82 | -314,67 | -2,37% | 13.108,80 | 13.150,56 | 12.899,56 | 0 |
11 Abr 2024 | 13.264,49 | 127,99 | 0,97% | 13.190,52 | 13.287,69 | 13.071,86 | 0 |
10 Abr 2024 | 13.136,50 | -246,99 | -1,85% | 13.140,33 | 13.191,59 | 13.089,42 | 0 |
09 Abr 2024 | 13.383,49 | 47,33 | 0,35% | 13.400,19 | 13.400,19 | 13.287,44 | 0 |
08 Abr 2024 | 13.336,16 | 16,20 | 0,12% | 13.389,33 | 13.422,02 | 13.316,39 | 0 |
05 Abr 2024 | 13.319,96 | 109,33 | 0,83% | 13.214,97 | 13.339,54 | 13.208,07 | 0 |
04 Abr 2024 | 13.210,63 | -98,08 | -0,74% | 13.506,81 | 13.549,37 | 13.171,13 | 0 |
03 Abr 2024 | 13.308,71 | 79,26 | 0,60% | 13.229,88 | 13.351,31 | 13.211,67 | 0 |
02 Abr 2024 | 13.229,45 | -142,08 | -1,06% | 13.219,46 | 13.238,84 | 13.164,95 | 0 |
01 Abr 2024 | 13.371,53 | -142,28 | -1,05% | 13.500,52 | 13.535,88 | 13.359,11 | 0 |
28 Mar 2024 | 13.513,81 | 47,72 | 0,35% | 13.503,43 | 13.561,89 | 13.464,45 | 0 |
27 Mar 2024 | 13.466,09 | 256,10 | 1,94% | 13.297,62 | 13.471,78 | 13.285,87 | 0 |
26 Mar 2024 | 13.209,99 | -78,66 | -0,59% | 13.349,53 | 13.383,58 | 13.206,27 | 0 |
25 Mar 2024 | 13.288,65 | -42,09 | -0,32% | 13.432,68 | 13.496,92 | 13.286,62 | 0 |
22 Mar 2024 | 13.330,74 | -57,57 | -0,43% | 13.372,10 | 13.388,50 | 13.281,81 | 0 |
21 Mar 2024 | 13.388,31 | 226,72 | 1,72% | 13.263,45 | 13.435,45 | 13.263,23 | 0 |
20 Mar 2024 | 13.161,59 | 129,24 | 0,99% | 13.027,04 | 13.197,33 | 12.993,15 | 0 |
19 Mar 2024 | 13.032,35 | 105,38 | 0,82% | 12.890,17 | 13.039,97 | 12.874,54 | 0 |
18 Mar 2024 | 12.926,97 | -14,73 | -0,11% | 13.004,83 | 13.040,38 | 12.921,58 | 0 |
15 Mar 2024 | 12.941,70 | 2,10 | 0,02% | 12.840,23 | 12.976,53 | 12.840,23 | 0 |
14 Mar 2024 | 12.939,60 | -151,42 | -1,16% | 13.094,02 | 13.100,00 | 12.852,99 | 0 |
13 Mar 2024 | 13.091,02 | -74,20 | -0,56% | 13.145,03 | 13.160,74 | 13.066,58 | 0 |
12 Mar 2024 | 13.165,22 | 65,28 | 0,50% | 13.106,30 | 13.179,31 | 13.077,04 | 0 |
11 Mar 2024 | 13.099,94 | -102,65 | -0,78% | 13.143,07 | 13.184,66 | 13.055,19 | 0 |
08 Mar 2024 | 13.202,59 | -83,06 | -0,63% | 13.340,28 | 13.403,73 | 13.201,48 | 0 |
07 Mar 2024 | 13.285,65 | 66,97 | 0,51% | 13.263,85 | 13.318,81 | 13.239,57 | 0 |
06 Mar 2024 | 13.218,68 | 108,69 | 0,83% | 13.213,37 | 13.304,83 | 13.183,11 | 0 |
05 Mar 2024 | 13.109,99 | -219,82 | -1,65% | 13.246,01 | 13.272,67 | 13.039,23 | 0 |
04 Mar 2024 | 13.329,81 | 127,14 | 0,96% | 13.216,88 | 13.385,42 | 13.192,05 | 0 |
01 Mar 2024 | 13.202,67 | 188,86 | 1,45% | 13.021,61 | 13.220,06 | 12.992,39 | 0 |
29 Fev 2024 | 13.013,81 | 120,13 | 0,93% | 12.988,77 | 13.034,91 | 12.941,59 | 0 |
28 Fev 2024 | 12.893,68 | 5,67 | 0,04% | 12.818,20 | 12.930,84 | 12.804,28 | 0 |
27 Fev 2024 | 12.888,01 | -26,10 | -0,20% | 12.949,46 | 12.958,21 | 12.858,80 | 0 |
26 Fev 2024 | 12.914,11 | 70,87 | 0,55% | 12.877,65 | 12.941,93 | 12.840,85 | 0 |
23 Fev 2024 | 12.843,24 | 3,50 | 0,03% | 12.848,87 | 12.894,07 | 12.780,92 | 0 |
22 Fev 2024 | 12.839,74 | 199,27 | 1,58% | 12.746,40 | 12.863,98 | 12.703,51 | 0 |
21 Fev 2024 | 12.640,47 | -106,67 | -0,84% | 12.698,25 | 12.712,49 | 12.534,36 | 0 |
20 Fev 2024 | 12.747,14 | -88,87 | -0,69% | 12.674,35 | 12.760,54 | 12.654,82 | 0 |