Cotações Históricas DWCMDS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 25.266,28 | -60,58 | -0,24% | 25.295,93 | 25.371,49 | 25.163,12 | 0 |
17 Mai 2024 | 25.326,86 | 124,18 | 0,49% | 25.295,17 | 25.333,93 | 25.152,24 | 0 |
16 Mai 2024 | 25.202,68 | -38,54 | -0,15% | 25.236,50 | 25.303,07 | 25.188,99 | 0 |
15 Mai 2024 | 25.241,22 | 104,76 | 0,42% | 25.176,29 | 25.320,00 | 25.133,72 | 0 |
14 Mai 2024 | 25.136,46 | 190,18 | 0,76% | 25.111,09 | 25.335,22 | 25.029,59 | 0 |
13 Mai 2024 | 24.946,28 | -91,37 | -0,36% | 25.120,06 | 25.231,85 | 24.912,01 | 0 |
10 Mai 2024 | 25.037,65 | -22,87 | -0,09% | 25.096,88 | 25.163,68 | 24.894,66 | 0 |
09 Mai 2024 | 25.060,52 | 481,80 | 1,96% | 24.602,92 | 25.070,95 | 24.564,16 | 0 |
08 Mai 2024 | 24.578,72 | -308,17 | -1,24% | 24.890,83 | 25.071,03 | 24.470,96 | 0 |
07 Mai 2024 | 24.886,89 | 347,23 | 1,41% | 24.653,90 | 24.907,49 | 24.635,04 | 0 |
06 Mai 2024 | 24.539,66 | 199,17 | 0,82% | 24.484,92 | 24.558,33 | 24.452,93 | 0 |
03 Mai 2024 | 24.340,49 | -83,60 | -0,34% | 24.567,92 | 24.626,21 | 24.201,14 | 0 |
02 Mai 2024 | 24.424,09 | 131,41 | 0,54% | 24.414,66 | 24.457,62 | 24.192,57 | 0 |
01 Mai 2024 | 24.292,68 | -4,93 | -0,02% | 24.200,14 | 24.582,05 | 23.996,08 | 0 |
30 Abr 2024 | 24.297,61 | -422,10 | -1,71% | 24.540,24 | 24.546,42 | 24.273,05 | 0 |
29 Abr 2024 | 24.719,71 | -40,66 | -0,16% | 24.750,63 | 24.855,36 | 24.661,20 | 0 |
26 Abr 2024 | 24.760,37 | 146,36 | 0,59% | 24.586,85 | 24.828,79 | 24.547,63 | 0 |
25 Abr 2024 | 24.614,01 | -77,11 | -0,31% | 24.785,18 | 24.801,46 | 24.329,71 | 0 |
24 Abr 2024 | 24.691,12 | 54,34 | 0,22% | 24.571,73 | 24.728,46 | 24.507,42 | 0 |
23 Abr 2024 | 24.636,78 | 411,09 | 1,70% | 24.279,48 | 24.682,65 | 24.243,76 | 0 |
22 Abr 2024 | 24.225,69 | 106,22 | 0,44% | 24.153,96 | 24.430,97 | 24.016,02 | 0 |
19 Abr 2024 | 24.119,47 | 78,32 | 0,33% | 24.081,96 | 24.156,10 | 24.026,47 | 0 |
18 Abr 2024 | 24.041,15 | -87,44 | -0,36% | 24.253,92 | 24.260,50 | 23.946,92 | 0 |
17 Abr 2024 | 24.128,59 | -189,96 | -0,78% | 24.415,80 | 24.427,93 | 24.119,78 | 0 |
16 Abr 2024 | 24.318,55 | 96,44 | 0,40% | 24.294,59 | 24.437,90 | 24.175,95 | 0 |
15 Abr 2024 | 24.222,11 | -264,90 | -1,08% | 24.598,84 | 24.688,32 | 24.213,01 | 0 |
12 Abr 2024 | 24.487,01 | -326,97 | -1,32% | 24.678,42 | 24.811,57 | 24.357,05 | 0 |
11 Abr 2024 | 24.813,98 | -151,02 | -0,60% | 25.046,94 | 25.084,06 | 24.775,20 | 0 |
10 Abr 2024 | 24.965,00 | -236,15 | -0,94% | 24.909,62 | 25.139,04 | 24.904,18 | 0 |
09 Abr 2024 | 25.201,15 | 19,97 | 0,08% | 25.158,71 | 25.204,35 | 24.941,63 | 0 |
08 Abr 2024 | 25.181,18 | -148,91 | -0,59% | 25.288,17 | 25.354,13 | 25.124,65 | 0 |
05 Abr 2024 | 25.330,09 | 211,29 | 0,84% | 25.153,14 | 25.393,21 | 25.011,55 | 0 |
04 Abr 2024 | 25.118,80 | 31,92 | 0,13% | 25.256,36 | 25.413,18 | 25.037,22 | 0 |
03 Abr 2024 | 25.086,88 | 112,91 | 0,45% | 24.948,96 | 25.198,14 | 24.948,96 | 0 |
02 Abr 2024 | 24.973,97 | -336,50 | -1,33% | 25.044,46 | 25.054,97 | 24.845,19 | 0 |
01 Abr 2024 | 25.310,47 | -321,32 | -1,25% | 25.591,21 | 25.634,11 | 25.197,01 | 0 |
28 Mar 2024 | 25.631,79 | 17,64 | 0,07% | 25.643,49 | 25.704,25 | 25.560,75 | 0 |
27 Mar 2024 | 25.614,15 | 419,21 | 1,66% | 25.403,25 | 25.620,54 | 25.358,22 | 0 |
26 Mar 2024 | 25.194,94 | 71,10 | 0,28% | 25.208,42 | 25.264,45 | 25.111,22 | 0 |
25 Mar 2024 | 25.123,84 | 14,37 | 0,06% | 25.145,77 | 25.195,54 | 25.109,59 | 0 |
22 Mar 2024 | 25.109,47 | -170,98 | -0,68% | 25.267,02 | 25.307,35 | 25.007,23 | 0 |
21 Mar 2024 | 25.280,45 | -21,23 | -0,08% | 25.329,19 | 25.458,69 | 25.208,04 | 0 |
20 Mar 2024 | 25.301,68 | 132,03 | 0,52% | 25.202,33 | 25.321,45 | 25.117,02 | 0 |
19 Mar 2024 | 25.169,65 | 255,37 | 1,02% | 25.025,94 | 25.211,21 | 25.001,59 | 0 |
18 Mar 2024 | 24.914,28 | -79,90 | -0,32% | 25.029,16 | 25.067,94 | 24.891,26 | 0 |
15 Mar 2024 | 24.994,18 | 19,09 | 0,08% | 24.727,28 | 25.001,25 | 24.727,28 | 0 |
14 Mar 2024 | 24.975,09 | -10,25 | -0,04% | 24.964,16 | 25.022,05 | 24.825,64 | 0 |
13 Mar 2024 | 24.985,34 | -103,96 | -0,41% | 25.227,10 | 25.370,13 | 24.920,61 | 0 |
12 Mar 2024 | 25.089,30 | 41,37 | 0,17% | 25.112,66 | 25.127,90 | 24.906,37 | 0 |
11 Mar 2024 | 25.047,93 | -84,15 | -0,33% | 25.112,44 | 25.222,31 | 24.978,59 | 0 |
08 Mar 2024 | 25.132,08 | -27,87 | -0,11% | 25.162,25 | 25.331,63 | 25.096,21 | 0 |
07 Mar 2024 | 25.159,95 | 205,58 | 0,82% | 25.124,63 | 25.190,52 | 24.991,12 | 0 |
06 Mar 2024 | 24.954,37 | -1,47 | -0,01% | 25.120,77 | 25.162,37 | 24.954,37 | 0 |
05 Mar 2024 | 24.955,84 | -354,69 | -1,40% | 25.291,73 | 25.304,77 | 24.846,14 | 0 |
04 Mar 2024 | 25.310,53 | 302,43 | 1,21% | 25.006,97 | 25.318,93 | 25.006,58 | 0 |
01 Mar 2024 | 25.008,10 | 388,58 | 1,58% | 24.883,60 | 25.092,20 | 24.775,46 | 0 |
29 Fev 2024 | 24.619,52 | -172,77 | -0,70% | 24.884,49 | 24.952,51 | 24.553,82 | 0 |
28 Fev 2024 | 24.792,29 | -90,14 | -0,36% | 24.807,66 | 24.865,25 | 24.678,75 | 0 |
27 Fev 2024 | 24.882,43 | 18,35 | 0,07% | 24.909,81 | 25.052,97 | 24.745,55 | 0 |
26 Fev 2024 | 24.864,08 | -27,55 | -0,11% | 24.880,99 | 24.985,97 | 24.854,66 | 0 |
23 Fev 2024 | 24.891,63 | 178,27 | 0,72% | 24.660,44 | 24.961,48 | 24.639,87 | 0 |
22 Fev 2024 | 24.713,36 | 368,19 | 1,51% | 24.406,74 | 24.795,67 | 24.375,71 | 0 |
21 Fev 2024 | 24.345,17 | -38,26 | -0,16% | 24.338,94 | 24.365,22 | 24.148,20 | 0 |