Cotações Históricas DWCMDA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 5.680,25 | 26,48 | 0,47% | 5.672,84 | 5.688,63 | 5.653,73 | 0 |
16 Mai 2024 | 5.653,77 | 84,06 | 1,51% | 5.580,36 | 5.712,12 | 5.580,36 | 0 |
15 Mai 2024 | 5.569,71 | 124,39 | 2,28% | 5.495,40 | 5.596,66 | 5.405,38 | 0 |
14 Mai 2024 | 5.445,32 | -13,96 | -0,26% | 5.477,31 | 5.496,04 | 5.422,40 | 0 |
13 Mai 2024 | 5.459,28 | 14,74 | 0,27% | 5.464,50 | 5.502,50 | 5.451,87 | 0 |
10 Mai 2024 | 5.444,54 | -49,52 | -0,90% | 5.496,17 | 5.503,93 | 5.436,75 | 0 |
09 Mai 2024 | 5.494,06 | 66,25 | 1,22% | 5.482,58 | 5.507,89 | 5.404,90 | 0 |
08 Mai 2024 | 5.427,81 | -130,29 | -2,34% | 5.437,79 | 5.456,03 | 5.417,26 | 0 |
07 Mai 2024 | 5.558,10 | -12,48 | -0,22% | 5.583,35 | 5.622,75 | 5.557,98 | 0 |
06 Mai 2024 | 5.570,58 | 108,53 | 1,99% | 5.491,37 | 5.572,76 | 5.485,73 | 0 |
03 Mai 2024 | 5.462,05 | 4,05 | 0,07% | 5.530,66 | 5.556,06 | 5.440,99 | 0 |
02 Mai 2024 | 5.458,00 | 69,29 | 1,29% | 5.485,23 | 5.497,73 | 5.382,30 | 0 |
01 Mai 2024 | 5.388,71 | 298,63 | 5,87% | 5.295,49 | 5.469,36 | 5.257,53 | 0 |
30 Abr 2024 | 5.090,08 | -110,32 | -2,12% | 5.190,20 | 5.201,15 | 5.087,26 | 0 |
29 Abr 2024 | 5.200,40 | -10,40 | -0,20% | 5.219,10 | 5.244,14 | 5.175,35 | 0 |
26 Abr 2024 | 5.210,80 | 85,67 | 1,67% | 5.216,67 | 5.237,40 | 5.183,75 | 0 |
25 Abr 2024 | 5.125,13 | -23,61 | -0,46% | 5.031,62 | 5.143,94 | 4.974,39 | 0 |
24 Abr 2024 | 5.148,74 | 81,36 | 1,61% | 5.127,64 | 5.176,05 | 5.100,36 | 0 |
23 Abr 2024 | 5.067,38 | 100,09 | 2,01% | 4.980,94 | 5.114,18 | 4.970,08 | 0 |
22 Abr 2024 | 4.967,29 | 45,73 | 0,93% | 4.957,03 | 5.010,92 | 4.889,01 | 0 |
19 Abr 2024 | 4.921,56 | -76,00 | -1,52% | 4.982,13 | 5.001,03 | 4.900,60 | 0 |
18 Abr 2024 | 4.997,56 | 16,59 | 0,33% | 4.993,78 | 5.047,77 | 4.977,06 | 0 |
17 Abr 2024 | 4.980,97 | -33,78 | -0,67% | 5.030,18 | 5.060,28 | 4.976,32 | 0 |
16 Abr 2024 | 5.014,75 | 28,47 | 0,57% | 4.973,02 | 5.032,19 | 4.918,28 | 0 |
15 Abr 2024 | 4.986,28 | -171,19 | -3,32% | 5.173,98 | 5.192,36 | 4.967,38 | 0 |
12 Abr 2024 | 5.157,47 | -91,59 | -1,74% | 5.216,30 | 5.224,93 | 5.131,65 | 0 |
11 Abr 2024 | 5.249,06 | 73,04 | 1,41% | 5.196,39 | 5.260,85 | 5.172,63 | 0 |
10 Abr 2024 | 5.176,02 | -110,40 | -2,09% | 5.181,45 | 5.235,35 | 5.147,76 | 0 |
09 Abr 2024 | 5.286,42 | 48,14 | 0,92% | 5.259,70 | 5.293,46 | 5.246,47 | 0 |
08 Abr 2024 | 5.238,28 | 24,79 | 0,48% | 5.236,53 | 5.261,66 | 5.204,65 | 0 |
05 Abr 2024 | 5.213,49 | 7,01 | 0,13% | 5.189,72 | 5.251,03 | 5.182,00 | 0 |
04 Abr 2024 | 5.206,48 | -113,39 | -2,13% | 5.364,24 | 5.373,12 | 5.204,36 | 0 |
03 Abr 2024 | 5.319,87 | 0,02 | 0,00% | 5.306,66 | 5.346,39 | 5.290,83 | 0 |
02 Abr 2024 | 5.319,85 | -42,49 | -0,79% | 5.271,67 | 5.325,79 | 5.233,71 | 0 |
01 Abr 2024 | 5.362,34 | 9,22 | 0,17% | 5.365,80 | 5.395,20 | 5.328,65 | 0 |
28 Mar 2024 | 5.353,12 | 22,89 | 0,43% | 5.346,23 | 5.386,42 | 5.329,25 | 0 |
27 Mar 2024 | 5.330,23 | 34,32 | 0,65% | 5.331,48 | 5.356,04 | 5.280,59 | 0 |
26 Mar 2024 | 5.295,91 | -22,00 | -0,41% | 5.380,02 | 5.435,12 | 5.293,24 | 0 |
25 Mar 2024 | 5.317,91 | 79,27 | 1,51% | 5.234,59 | 5.328,72 | 5.228,84 | 0 |
22 Mar 2024 | 5.238,64 | -29,74 | -0,56% | 5.273,11 | 5.288,11 | 5.229,08 | 0 |
21 Mar 2024 | 5.268,38 | 42,04 | 0,80% | 5.261,66 | 5.304,85 | 5.253,70 | 0 |
20 Mar 2024 | 5.226,34 | 125,07 | 2,45% | 5.123,31 | 5.240,44 | 5.123,31 | 0 |
19 Mar 2024 | 5.101,27 | 42,14 | 0,83% | 5.053,37 | 5.121,88 | 5.052,07 | 0 |
18 Mar 2024 | 5.059,13 | 29,61 | 0,59% | 5.066,86 | 5.085,42 | 5.016,88 | 0 |
15 Mar 2024 | 5.029,52 | -7,87 | -0,16% | 5.038,60 | 5.059,49 | 5.007,48 | 0 |
14 Mar 2024 | 5.037,39 | -124,39 | -2,41% | 5.150,45 | 5.153,81 | 5.004,90 | 0 |
13 Mar 2024 | 5.161,78 | 12,27 | 0,24% | 5.142,06 | 5.209,03 | 5.140,88 | 0 |
12 Mar 2024 | 5.149,51 | -15,29 | -0,30% | 5.181,93 | 5.196,80 | 5.132,91 | 0 |
11 Mar 2024 | 5.164,80 | 24,04 | 0,47% | 5.126,32 | 5.185,29 | 5.125,80 | 0 |
08 Mar 2024 | 5.140,76 | -43,61 | -0,84% | 5.193,90 | 5.261,87 | 5.140,09 | 0 |
07 Mar 2024 | 5.184,37 | 67,16 | 1,31% | 5.146,16 | 5.196,12 | 5.141,72 | 0 |
06 Mar 2024 | 5.117,21 | -3,90 | -0,08% | 5.177,88 | 5.184,20 | 5.085,43 | 0 |
05 Mar 2024 | 5.121,11 | -91,04 | -1,75% | 5.164,42 | 5.171,70 | 5.099,78 | 0 |
04 Mar 2024 | 5.212,15 | 5,13 | 0,10% | 5.189,86 | 5.214,26 | 5.129,16 | 0 |
01 Mar 2024 | 5.207,02 | -38,08 | -0,73% | 5.258,65 | 5.260,20 | 5.189,56 | 0 |
29 Fev 2024 | 5.245,10 | 43,64 | 0,84% | 5.225,22 | 5.253,30 | 5.195,57 | 0 |
28 Fev 2024 | 5.201,46 | -87,58 | -1,66% | 5.227,86 | 5.242,68 | 5.179,45 | 0 |
27 Fev 2024 | 5.289,04 | 118,89 | 2,30% | 5.192,14 | 5.291,28 | 5.180,98 | 0 |
26 Fev 2024 | 5.170,15 | 13,31 | 0,26% | 5.150,33 | 5.181,53 | 5.126,42 | 0 |
23 Fev 2024 | 5.156,84 | -44,47 | -0,85% | 5.216,51 | 5.216,51 | 5.111,98 | 0 |
22 Fev 2024 | 5.201,31 | 50,64 | 0,98% | 5.213,34 | 5.225,86 | 5.150,53 | 0 |
21 Fev 2024 | 5.150,67 | -5,42 | -0,11% | 5.111,67 | 5.152,37 | 5.085,77 | 0 |
20 Fev 2024 | 5.156,09 | -151,42 | -2,85% | 5.219,41 | 5.227,56 | 5.094,67 | 0 |