Cotações Históricas DWCMED
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 29.811,02 | -78,62 | -0,26% | 29.901,79 | 29.992,81 | 29.635,53 | 0 |
27 Jun 2024 | 29.889,64 | 88,23 | 0,30% | 29.825,91 | 29.894,27 | 29.749,31 | 0 |
26 Jun 2024 | 29.801,41 | 1,75 | 0,01% | 29.691,67 | 29.871,12 | 29.624,82 | 0 |
25 Jun 2024 | 29.799,66 | 136,48 | 0,46% | 29.687,49 | 29.814,75 | 29.590,94 | 0 |
24 Jun 2024 | 29.663,18 | -396,27 | -1,32% | 30.008,07 | 30.008,07 | 29.618,16 | 0 |
21 Jun 2024 | 30.059,45 | 82,63 | 0,28% | 30.064,42 | 30.094,84 | 29.905,83 | 0 |
20 Jun 2024 | 29.976,82 | 125,21 | 0,42% | 29.780,56 | 30.038,51 | 29.701,97 | 0 |
18 Jun 2024 | 29.851,61 | 138,00 | 0,46% | 29.706,57 | 29.891,38 | 29.686,99 | 0 |
17 Jun 2024 | 29.713,61 | -64,69 | -0,22% | 29.621,66 | 29.771,87 | 29.506,46 | 0 |
14 Jun 2024 | 29.778,30 | 20,88 | 0,07% | 29.648,69 | 29.779,16 | 29.542,92 | 0 |
13 Jun 2024 | 29.757,42 | -247,97 | -0,83% | 29.879,47 | 29.879,47 | 29.591,49 | 0 |
12 Jun 2024 | 30.005,39 | 117,52 | 0,39% | 30.027,93 | 30.186,57 | 29.941,30 | 0 |
11 Jun 2024 | 29.887,87 | -216,88 | -0,72% | 30.031,86 | 30.031,86 | 29.784,25 | 0 |
10 Jun 2024 | 30.104,75 | -61,05 | -0,20% | 30.054,70 | 30.139,81 | 29.960,84 | 0 |
07 Jun 2024 | 30.165,80 | 207,91 | 0,69% | 29.906,62 | 30.248,42 | 29.847,78 | 0 |
06 Jun 2024 | 29.957,89 | 114,20 | 0,38% | 29.753,97 | 29.985,63 | 29.581,21 | 0 |
05 Jun 2024 | 29.843,69 | 124,87 | 0,42% | 29.734,13 | 29.871,03 | 29.600,50 | 0 |
04 Jun 2024 | 29.718,82 | 132,83 | 0,45% | 29.548,42 | 29.764,42 | 29.458,72 | 0 |
03 Jun 2024 | 29.585,99 | 86,20 | 0,29% | 29.488,84 | 29.717,39 | 29.410,50 | 0 |
31 Mai 2024 | 29.499,79 | 99,39 | 0,34% | 29.442,86 | 29.588,91 | 29.247,90 | 0 |
30 Mai 2024 | 29.400,40 | 23,21 | 0,08% | 29.427,17 | 29.642,22 | 29.328,96 | 0 |
29 Mai 2024 | 29.377,19 | -160,80 | -0,54% | 29.337,83 | 29.541,23 | 29.289,91 | 0 |
28 Mai 2024 | 29.537,99 | -235,81 | -0,79% | 29.710,67 | 29.757,89 | 29.452,12 | 0 |
24 Mai 2024 | 29.773,80 | 255,88 | 0,87% | 29.552,28 | 29.849,56 | 29.551,01 | 0 |
23 Mai 2024 | 29.517,92 | -568,22 | -1,89% | 29.979,60 | 29.979,60 | 29.489,16 | 0 |
22 Mai 2024 | 30.086,14 | 129,41 | 0,43% | 29.971,15 | 30.203,46 | 29.970,91 | 0 |
21 Mai 2024 | 29.956,73 | -14,16 | -0,05% | 29.969,05 | 30.062,13 | 29.882,24 | 0 |
20 Mai 2024 | 29.970,89 | -128,37 | -0,43% | 30.080,05 | 30.123,56 | 29.930,09 | 0 |
17 Mai 2024 | 30.099,26 | -14,08 | -0,05% | 30.106,02 | 30.106,02 | 29.938,64 | 0 |
16 Mai 2024 | 30.113,34 | 24,80 | 0,08% | 30.036,39 | 30.187,22 | 30.016,61 | 0 |
15 Mai 2024 | 30.088,54 | 557,30 | 1,89% | 29.701,18 | 30.119,28 | 29.659,84 | 0 |
14 Mai 2024 | 29.531,24 | 153,50 | 0,52% | 29.435,00 | 29.604,30 | 29.319,13 | 0 |
13 Mai 2024 | 29.377,74 | -213,25 | -0,72% | 29.687,26 | 29.687,26 | 29.362,19 | 0 |
10 Mai 2024 | 29.590,99 | -20,75 | -0,07% | 29.622,50 | 29.728,58 | 29.509,11 | 0 |
09 Mai 2024 | 29.611,74 | 365,47 | 1,25% | 29.332,12 | 29.620,75 | 29.332,12 | 0 |
08 Mai 2024 | 29.246,27 | -410,07 | -1,38% | 29.558,49 | 29.558,49 | 29.215,95 | 0 |
07 Mai 2024 | 29.656,34 | 258,78 | 0,88% | 29.500,50 | 29.698,46 | 29.466,36 | 0 |
06 Mai 2024 | 29.397,56 | -27,92 | -0,09% | 29.549,58 | 29.555,68 | 29.302,95 | 0 |
03 Mai 2024 | 29.425,48 | 172,41 | 0,59% | 29.416,83 | 29.606,48 | 29.332,59 | 0 |
02 Mai 2024 | 29.253,07 | 84,66 | 0,29% | 29.276,33 | 29.389,28 | 28.913,66 | 0 |
01 Mai 2024 | 29.168,41 | 2,41 | 0,01% | 29.049,99 | 29.573,03 | 28.946,38 | 0 |
30 Abr 2024 | 29.166,00 | -377,06 | -1,28% | 29.354,38 | 29.424,20 | 29.164,17 | 0 |
29 Abr 2024 | 29.543,06 | 136,42 | 0,46% | 29.415,87 | 29.604,76 | 29.362,96 | 0 |
26 Abr 2024 | 29.406,64 | 80,15 | 0,27% | 29.201,30 | 29.500,39 | 29.201,30 | 0 |
25 Abr 2024 | 29.326,49 | -180,00 | -0,61% | 29.423,68 | 29.445,19 | 29.074,17 | 0 |
24 Abr 2024 | 29.506,49 | 126,37 | 0,43% | 29.452,07 | 29.659,39 | 29.441,80 | 0 |
23 Abr 2024 | 29.380,12 | 413,96 | 1,43% | 29.058,39 | 29.449,07 | 29.006,43 | 0 |
22 Abr 2024 | 28.966,16 | 170,51 | 0,59% | 28.923,52 | 29.127,36 | 28.735,06 | 0 |
19 Abr 2024 | 28.795,65 | -35,89 | -0,12% | 29.092,51 | 29.112,07 | 28.677,79 | 0 |
18 Abr 2024 | 28.831,54 | -154,76 | -0,53% | 29.036,28 | 29.064,65 | 28.741,75 | 0 |
17 Abr 2024 | 28.986,30 | -382,79 | -1,30% | 29.378,67 | 29.378,67 | 28.884,52 | 0 |
16 Abr 2024 | 29.369,09 | -34,27 | -0,12% | 29.406,98 | 29.627,01 | 29.132,81 | 0 |
15 Abr 2024 | 29.403,36 | -233,75 | -0,79% | 29.901,43 | 29.990,90 | 29.357,66 | 0 |
12 Abr 2024 | 29.637,11 | -565,24 | -1,87% | 29.978,38 | 29.988,91 | 29.481,12 | 0 |
11 Abr 2024 | 30.202,35 | 16,22 | 0,05% | 30.287,37 | 30.392,28 | 30.056,62 | 0 |
10 Abr 2024 | 30.186,13 | -352,63 | -1,15% | 30.137,24 | 30.279,28 | 30.009,26 | 0 |
09 Abr 2024 | 30.538,76 | 346,57 | 1,15% | 30.299,99 | 30.547,74 | 30.152,67 | 0 |
08 Abr 2024 | 30.192,19 | -139,39 | -0,46% | 30.314,12 | 30.323,63 | 30.091,38 | 0 |
05 Abr 2024 | 30.331,58 | 407,81 | 1,36% | 29.912,18 | 30.377,27 | 29.893,71 | 0 |
04 Abr 2024 | 29.923,77 | -342,15 | -1,13% | 30.463,59 | 30.524,10 | 29.909,73 | 0 |
03 Abr 2024 | 30.265,92 | 88,75 | 0,29% | 30.237,64 | 30.475,14 | 30.201,70 | 0 |
02 Abr 2024 | 30.177,17 | -451,71 | -1,47% | 30.433,28 | 30.433,28 | 30.107,81 | 0 |
01 Abr 2024 | 30.628,88 | -354,15 | -1,14% | 30.958,52 | 30.978,54 | 30.536,05 | 0 |