Cotações Históricas DWCMNG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
13 Mai 2024 | 365,76 | 6,21 | 1,73% | 362,65 | 379,99 | 362,25 | 0 |
10 Mai 2024 | 359,55 | -4,85 | -1,33% | 366,01 | 367,56 | 356,62 | 0 |
09 Mai 2024 | 364,40 | 9,13 | 2,57% | 356,70 | 365,37 | 352,06 | 0 |
08 Mai 2024 | 355,27 | -9,35 | -2,56% | 353,07 | 358,58 | 349,55 | 0 |
07 Mai 2024 | 364,62 | 1,36 | 0,37% | 363,31 | 370,57 | 361,76 | 0 |
06 Mai 2024 | 363,26 | 13,45 | 3,84% | 356,32 | 367,28 | 354,07 | 0 |
03 Mai 2024 | 349,81 | -7,27 | -2,04% | 363,45 | 376,66 | 349,43 | 0 |
02 Mai 2024 | 357,08 | 4,27 | 1,21% | 358,66 | 360,08 | 349,72 | 0 |
01 Mai 2024 | 352,81 | -2,56 | -0,72% | 357,34 | 364,77 | 349,37 | 0 |
30 Abr 2024 | 355,37 | -11,23 | -3,06% | 355,93 | 359,29 | 353,63 | 0 |
29 Abr 2024 | 366,60 | 9,77 | 2,74% | 363,76 | 371,28 | 362,77 | 0 |
26 Abr 2024 | 356,83 | 3,19 | 0,90% | 355,52 | 363,59 | 354,11 | 0 |
25 Abr 2024 | 353,64 | 4,56 | 1,31% | 346,52 | 353,77 | 341,39 | 0 |
24 Abr 2024 | 349,08 | -5,30 | -1,50% | 354,26 | 355,78 | 343,01 | 0 |
23 Abr 2024 | 354,38 | 0,13 | 0,04% | 341,05 | 359,41 | 339,92 | 0 |
22 Abr 2024 | 354,25 | -10,52 | -2,88% | 364,49 | 364,49 | 351,91 | 0 |
19 Abr 2024 | 364,77 | -2,34 | -0,64% | 363,00 | 371,60 | 362,33 | 0 |
18 Abr 2024 | 367,11 | -5,83 | -1,56% | 376,15 | 376,15 | 361,99 | 0 |
17 Abr 2024 | 372,94 | 5,34 | 1,45% | 371,14 | 384,28 | 369,27 | 0 |
16 Abr 2024 | 367,60 | -5,80 | -1,55% | 363,60 | 372,32 | 359,92 | 0 |
15 Abr 2024 | 373,40 | -3,35 | -0,89% | 384,83 | 389,23 | 371,47 | 0 |
12 Abr 2024 | 376,75 | -8,96 | -2,32% | 390,57 | 391,70 | 372,85 | 0 |
11 Abr 2024 | 385,71 | -0,24 | -0,06% | 384,42 | 387,70 | 368,15 | 0 |
10 Abr 2024 | 385,95 | -5,94 | -1,52% | 378,07 | 388,46 | 377,75 | 0 |
09 Abr 2024 | 391,89 | 28,77 | 7,92% | 369,18 | 393,12 | 368,45 | 0 |
08 Abr 2024 | 363,12 | 22,06 | 6,47% | 348,14 | 369,17 | 348,14 | 0 |
05 Abr 2024 | 341,06 | -3,56 | -1,03% | 340,74 | 346,25 | 337,30 | 0 |
04 Abr 2024 | 344,62 | -4,77 | -1,37% | 351,86 | 356,05 | 343,85 | 0 |
03 Abr 2024 | 349,39 | 6,79 | 1,98% | 342,18 | 351,04 | 339,71 | 0 |
02 Abr 2024 | 342,60 | -10,82 | -3,06% | 349,05 | 353,14 | 341,41 | 0 |
01 Abr 2024 | 353,42 | 11,37 | 3,32% | 350,09 | 358,37 | 342,54 | 0 |
28 Mar 2024 | 342,05 | -2,70 | -0,78% | 345,49 | 347,68 | 339,18 | 0 |
27 Mar 2024 | 344,75 | 24,04 | 7,50% | 323,48 | 344,75 | 322,58 | 0 |
26 Mar 2024 | 320,71 | -6,48 | -1,98% | 330,70 | 331,35 | 319,86 | 0 |
25 Mar 2024 | 327,19 | -9,58 | -2,84% | 333,73 | 339,17 | 324,16 | 0 |
22 Mar 2024 | 336,77 | -11,07 | -3,18% | 342,02 | 343,73 | 335,72 | 0 |
21 Mar 2024 | 347,84 | 8,42 | 2,48% | 344,57 | 352,52 | 342,52 | 0 |
20 Mar 2024 | 339,42 | 14,67 | 4,52% | 322,64 | 343,55 | 321,38 | 0 |
19 Mar 2024 | 324,75 | -2,90 | -0,89% | 322,77 | 334,69 | 321,51 | 0 |
18 Mar 2024 | 327,65 | -18,93 | -5,46% | 347,00 | 347,57 | 327,65 | 0 |
15 Mar 2024 | 346,58 | 1,62 | 0,47% | 344,36 | 352,90 | 343,42 | 0 |
14 Mar 2024 | 344,96 | -10,17 | -2,86% | 351,94 | 352,52 | 340,34 | 0 |
13 Mar 2024 | 355,13 | -14,87 | -4,02% | 364,37 | 374,27 | 355,13 | 0 |
12 Mar 2024 | 370,00 | -11,22 | -2,94% | 379,37 | 382,17 | 368,64 | 0 |
11 Mar 2024 | 381,22 | 1,81 | 0,48% | 378,91 | 388,78 | 378,36 | 0 |
08 Mar 2024 | 379,41 | -4,47 | -1,16% | 387,78 | 389,62 | 377,11 | 0 |
07 Mar 2024 | 383,88 | 10,12 | 2,71% | 378,93 | 393,43 | 378,69 | 0 |
06 Mar 2024 | 373,76 | 12,41 | 3,43% | 371,19 | 375,41 | 366,35 | 0 |
05 Mar 2024 | 361,35 | -28,64 | -7,34% | 389,90 | 390,33 | 357,64 | 0 |
04 Mar 2024 | 389,99 | -4,61 | -1,17% | 392,14 | 395,41 | 384,84 | 0 |
01 Mar 2024 | 394,60 | 9,39 | 2,44% | 388,57 | 396,93 | 379,38 | 0 |
29 Fev 2024 | 385,21 | 3,55 | 0,93% | 391,02 | 395,58 | 383,56 | 0 |
28 Fev 2024 | 381,66 | -6,50 | -1,67% | 383,64 | 392,62 | 381,18 | 0 |
27 Fev 2024 | 388,16 | 20,78 | 5,66% | 374,52 | 391,38 | 372,46 | 0 |
26 Fev 2024 | 367,38 | -4,46 | -1,20% | 367,58 | 372,90 | 360,24 | 0 |
23 Fev 2024 | 371,84 | -9,88 | -2,59% | 373,31 | 386,51 | 365,22 | 0 |
22 Fev 2024 | 381,72 | -10,06 | -2,57% | 388,40 | 388,40 | 379,17 | 0 |
21 Fev 2024 | 391,78 | -5,03 | -1,27% | 396,92 | 399,37 | 390,55 | 0 |
20 Fev 2024 | 396,81 | -7,70 | -1,90% | 395,64 | 397,59 | 388,94 | 0 |
16 Fev 2024 | 404,51 | 0,62 | 0,15% | 401,35 | 409,10 | 398,16 | 0 |
15 Fev 2024 | 403,89 | 16,90 | 4,37% | 388,71 | 408,44 | 388,24 | 0 |
14 Fev 2024 | 386,99 | 11,71 | 3,12% | 380,87 | 387,78 | 376,29 | 0 |