Cotações Históricas DWCLSG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 4.465,99 | 35,63 | 0,80% | 4.438,66 | 4.468,68 | 4.428,64 | 0 |
23 Mai 2024 | 4.430,36 | -34,40 | -0,77% | 4.487,05 | 4.487,94 | 4.396,10 | 0 |
22 Mai 2024 | 4.464,76 | 33,02 | 0,75% | 4.430,83 | 4.498,77 | 4.430,83 | 0 |
21 Mai 2024 | 4.431,74 | -15,41 | -0,35% | 4.418,76 | 4.440,40 | 4.407,92 | 0 |
20 Mai 2024 | 4.447,15 | 34,39 | 0,78% | 4.408,01 | 4.448,32 | 4.408,01 | 0 |
17 Mai 2024 | 4.412,76 | -3,04 | -0,07% | 4.437,11 | 4.451,13 | 4.387,14 | 0 |
16 Mai 2024 | 4.415,80 | -42,84 | -0,96% | 4.462,42 | 4.462,90 | 4.413,94 | 0 |
15 Mai 2024 | 4.458,64 | 33,47 | 0,76% | 4.442,31 | 4.460,53 | 4.417,79 | 0 |
14 Mai 2024 | 4.425,17 | 44,90 | 1,03% | 4.400,44 | 4.436,87 | 4.399,48 | 0 |
13 Mai 2024 | 4.380,27 | -14,31 | -0,33% | 4.419,95 | 4.444,96 | 4.379,45 | 0 |
10 Mai 2024 | 4.394,58 | 7,34 | 0,17% | 4.394,59 | 4.399,77 | 4.368,44 | 0 |
09 Mai 2024 | 4.387,24 | -93,86 | -2,09% | 4.337,35 | 4.390,83 | 4.336,04 | 0 |
08 Mai 2024 | 4.481,10 | -99,52 | -2,17% | 4.534,33 | 4.545,78 | 4.480,93 | 0 |
07 Mai 2024 | 4.580,62 | 18,05 | 0,40% | 4.577,27 | 4.615,36 | 4.565,49 | 0 |
06 Mai 2024 | 4.562,57 | 59,68 | 1,33% | 4.527,27 | 4.563,49 | 4.517,20 | 0 |
03 Mai 2024 | 4.502,89 | 72,02 | 1,63% | 4.470,44 | 4.531,68 | 4.470,44 | 0 |
02 Mai 2024 | 4.430,87 | 30,28 | 0,69% | 4.439,56 | 4.458,64 | 4.372,25 | 0 |
01 Mai 2024 | 4.400,59 | 10,67 | 0,24% | 4.384,63 | 4.475,12 | 4.371,75 | 0 |
30 Abr 2024 | 4.389,92 | -80,20 | -1,79% | 4.432,83 | 4.438,57 | 4.389,01 | 0 |
29 Abr 2024 | 4.470,12 | 25,26 | 0,57% | 4.451,70 | 4.483,13 | 4.449,12 | 0 |
26 Abr 2024 | 4.444,86 | 25,53 | 0,58% | 4.411,63 | 4.473,99 | 4.410,26 | 0 |
25 Abr 2024 | 4.419,33 | -39,47 | -0,89% | 4.425,14 | 4.430,88 | 4.346,22 | 0 |
24 Abr 2024 | 4.458,80 | 23,28 | 0,52% | 4.458,45 | 4.498,26 | 4.428,22 | 0 |
23 Abr 2024 | 4.435,52 | 64,69 | 1,48% | 4.401,80 | 4.467,37 | 4.391,31 | 0 |
22 Abr 2024 | 4.370,83 | 13,24 | 0,30% | 4.380,58 | 4.398,32 | 4.355,10 | 0 |
19 Abr 2024 | 4.357,59 | 16,69 | 0,38% | 4.333,56 | 4.370,79 | 4.326,62 | 0 |
18 Abr 2024 | 4.340,90 | -36,23 | -0,83% | 4.394,11 | 4.408,41 | 4.332,88 | 0 |
17 Abr 2024 | 4.377,13 | -37,05 | -0,84% | 4.432,50 | 4.442,07 | 4.377,13 | 0 |
16 Abr 2024 | 4.414,18 | -19,55 | -0,44% | 4.433,07 | 4.445,07 | 4.399,79 | 0 |
15 Abr 2024 | 4.433,73 | -78,27 | -1,73% | 4.525,18 | 4.536,19 | 4.418,87 | 0 |
12 Abr 2024 | 4.512,00 | -72,99 | -1,59% | 4.556,24 | 4.558,89 | 4.505,50 | 0 |
11 Abr 2024 | 4.584,99 | -23,20 | -0,50% | 4.618,03 | 4.619,40 | 4.571,17 | 0 |
10 Abr 2024 | 4.608,19 | -77,46 | -1,65% | 4.635,92 | 4.641,74 | 4.591,36 | 0 |
09 Abr 2024 | 4.685,65 | 35,00 | 0,75% | 4.667,18 | 4.705,44 | 4.664,87 | 0 |
08 Abr 2024 | 4.650,65 | 25,66 | 0,55% | 4.641,74 | 4.675,25 | 4.641,74 | 0 |
05 Abr 2024 | 4.624,99 | 31,79 | 0,69% | 4.586,18 | 4.633,65 | 4.579,97 | 0 |
04 Abr 2024 | 4.593,20 | -39,40 | -0,85% | 4.673,29 | 4.690,74 | 4.578,88 | 0 |
03 Abr 2024 | 4.632,60 | 15,95 | 0,35% | 4.606,11 | 4.637,51 | 4.579,87 | 0 |
02 Abr 2024 | 4.616,65 | -65,22 | -1,39% | 4.653,08 | 4.653,68 | 4.584,46 | 0 |
01 Abr 2024 | 4.681,87 | -0,61 | -0,01% | 4.682,00 | 4.685,71 | 4.653,28 | 0 |
28 Mar 2024 | 4.682,48 | 8,90 | 0,19% | 4.651,83 | 4.714,11 | 4.651,05 | 0 |
27 Mar 2024 | 4.673,58 | 79,11 | 1,72% | 4.626,13 | 4.674,23 | 4.617,41 | 0 |
26 Mar 2024 | 4.594,47 | 5,66 | 0,12% | 4.611,93 | 4.629,20 | 4.592,71 | 0 |
25 Mar 2024 | 4.588,81 | -64,47 | -1,39% | 4.643,74 | 4.643,74 | 4.562,85 | 0 |
22 Mar 2024 | 4.653,28 | -34,13 | -0,73% | 4.692,57 | 4.692,57 | 4.645,05 | 0 |
21 Mar 2024 | 4.687,41 | 56,40 | 1,22% | 4.649,96 | 4.710,56 | 4.640,82 | 0 |
20 Mar 2024 | 4.631,01 | 64,84 | 1,42% | 4.569,91 | 4.642,58 | 4.560,13 | 0 |
19 Mar 2024 | 4.566,17 | 45,77 | 1,01% | 4.507,93 | 4.573,44 | 4.503,55 | 0 |
18 Mar 2024 | 4.520,40 | -74,64 | -1,62% | 4.593,12 | 4.593,12 | 4.517,43 | 0 |
15 Mar 2024 | 4.595,04 | -10,16 | -0,22% | 4.590,61 | 4.614,31 | 4.578,22 | 0 |
14 Mar 2024 | 4.605,20 | -69,84 | -1,49% | 4.663,50 | 4.676,44 | 4.574,91 | 0 |
13 Mar 2024 | 4.675,04 | 3,43 | 0,07% | 4.668,69 | 4.715,81 | 4.657,24 | 0 |
12 Mar 2024 | 4.671,61 | -33,72 | -0,72% | 4.677,26 | 4.698,92 | 4.634,21 | 0 |
11 Mar 2024 | 4.705,33 | 45,18 | 0,97% | 4.646,18 | 4.737,77 | 4.646,18 | 0 |
08 Mar 2024 | 4.660,15 | 0,64 | 0,01% | 4.676,39 | 4.721,11 | 4.642,19 | 0 |
07 Mar 2024 | 4.659,51 | 32,91 | 0,71% | 4.665,15 | 4.687,38 | 4.627,34 | 0 |
06 Mar 2024 | 4.626,60 | 2,17 | 0,05% | 4.650,26 | 4.674,36 | 4.613,61 | 0 |
05 Mar 2024 | 4.624,43 | -45,06 | -0,96% | 4.637,05 | 4.645,49 | 4.591,85 | 0 |
04 Mar 2024 | 4.669,49 | -84,33 | -1,77% | 4.746,20 | 4.750,72 | 4.668,17 | 0 |
01 Mar 2024 | 4.753,82 | 67,65 | 1,44% | 4.672,11 | 4.757,05 | 4.657,13 | 0 |
29 Fev 2024 | 4.686,17 | -7,98 | -0,17% | 4.713,62 | 4.725,63 | 4.669,66 | 0 |
28 Fev 2024 | 4.694,15 | -1,71 | -0,04% | 4.676,69 | 4.697,49 | 4.639,62 | 0 |
27 Fev 2024 | 4.695,86 | -18,07 | -0,38% | 4.729,38 | 4.729,38 | 4.674,60 | 0 |
26 Fev 2024 | 4.713,93 | -14,94 | -0,32% | 4.727,54 | 4.735,02 | 4.705,49 | 0 |