Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas DWCPAP
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mai 2024 | 2.874,29 | -5,39 | -0,19% | 2.889,98 | 2.891,75 | 2.856,79 | 0 |
| 16 Mai 2024 | 2.879,68 | 2,02 | 0,07% | 2.873,53 | 2.882,44 | 2.840,23 | 0 |
| 15 Mai 2024 | 2.877,66 | 30,65 | 1,08% | 2.855,16 | 2.905,44 | 2.853,32 | 0 |
| 14 Mai 2024 | 2.847,01 | 27,66 | 0,98% | 2.838,73 | 2.866,57 | 2.831,04 | 0 |
| 13 Mai 2024 | 2.819,35 | 131,79 | 4,90% | 2.722,23 | 2.840,03 | 2.719,62 | 0 |
| 10 Mai 2024 | 2.687,56 | -74,90 | -2,71% | 2.705,50 | 2.784,05 | 2.614,60 | 0 |
| 09 Mai 2024 | 2.762,46 | -16,31 | -0,59% | 2.763,74 | 2.780,78 | 2.725,21 | 0 |
| 08 Mai 2024 | 2.778,77 | 52,29 | 1,92% | 2.721,81 | 2.782,87 | 2.710,43 | 0 |
| 07 Mai 2024 | 2.726,48 | 15,74 | 0,58% | 2.723,14 | 2.743,60 | 2.700,78 | 0 |
| 06 Mai 2024 | 2.710,74 | 41,47 | 1,55% | 2.687,75 | 2.726,61 | 2.682,73 | 0 |
| 03 Mai 2024 | 2.669,27 | 1,04 | 0,04% | 2.676,49 | 2.699,89 | 2.651,51 | 0 |
| 02 Mai 2024 | 2.668,23 | 77,85 | 3,01% | 2.617,63 | 2.674,60 | 2.610,05 | 0 |
| 01 Mai 2024 | 2.590,38 | 11,33 | 0,44% | 2.575,42 | 2.635,46 | 2.551,51 | 0 |
| 30 Abr 2024 | 2.579,05 | 46,73 | 1,85% | 2.543,05 | 2.627,02 | 2.540,83 | 0 |
| 29 Abr 2024 | 2.532,32 | -1,52 | -0,06% | 2.551,16 | 2.570,27 | 2.529,83 | 0 |
| 26 Abr 2024 | 2.533,84 | 35,53 | 1,42% | 2.503,05 | 2.546,38 | 2.503,05 | 0 |
| 25 Abr 2024 | 2.498,31 | -40,18 | -1,58% | 2.503,87 | 2.513,65 | 2.473,97 | 0 |
| 24 Abr 2024 | 2.538,49 | 27,10 | 1,08% | 2.498,60 | 2.548,76 | 2.491,18 | 0 |
| 23 Abr 2024 | 2.511,39 | 56,18 | 2,29% | 2.437,45 | 2.525,09 | 2.432,68 | 0 |
| 22 Abr 2024 | 2.455,21 | 59,51 | 2,48% | 2.410,62 | 2.460,92 | 2.395,17 | 0 |
| 19 Abr 2024 | 2.395,70 | 51,92 | 2,22% | 2.342,66 | 2.421,36 | 2.340,07 | 0 |
| 18 Abr 2024 | 2.343,78 | 0,20 | 0,01% | 2.362,90 | 2.392,90 | 2.331,38 | 0 |
| 17 Abr 2024 | 2.343,58 | -6,30 | -0,27% | 2.363,43 | 2.377,45 | 2.336,39 | 0 |
| 16 Abr 2024 | 2.349,88 | -18,62 | -0,79% | 2.358,32 | 2.364,00 | 2.316,90 | 0 |
| 15 Abr 2024 | 2.368,50 | -29,67 | -1,24% | 2.398,22 | 2.405,43 | 2.331,93 | 0 |
| 12 Abr 2024 | 2.398,17 | -28,64 | -1,18% | 2.407,97 | 2.423,05 | 2.370,15 | 0 |
| 11 Abr 2024 | 2.426,81 | -1,00 | -0,04% | 2.434,65 | 2.438,59 | 2.393,37 | 0 |
| 10 Abr 2024 | 2.427,81 | -65,06 | -2,61% | 2.448,61 | 2.476,12 | 2.420,57 | 0 |
| 09 Abr 2024 | 2.492,87 | 8,86 | 0,36% | 2.486,38 | 2.502,05 | 2.479,08 | 0 |
| 08 Abr 2024 | 2.484,01 | -5,20 | -0,21% | 2.496,17 | 2.504,21 | 2.476,26 | 0 |
| 05 Abr 2024 | 2.489,21 | -26,54 | -1,05% | 2.502,23 | 2.504,81 | 2.477,99 | 0 |
| 04 Abr 2024 | 2.515,75 | -41,21 | -1,61% | 2.575,50 | 2.577,90 | 2.514,47 | 0 |
| 03 Abr 2024 | 2.556,96 | 6,74 | 0,26% | 2.546,89 | 2.580,15 | 2.538,09 | 0 |
| 02 Abr 2024 | 2.550,22 | -1,30 | -0,05% | 2.543,08 | 2.551,14 | 2.515,84 | 0 |
| 01 Abr 2024 | 2.551,52 | -4,64 | -0,18% | 2.563,20 | 2.563,20 | 2.528,89 | 0 |
| 28 Mar 2024 | 2.556,16 | -10,04 | -0,39% | 2.566,66 | 2.590,07 | 2.546,33 | 0 |
| 27 Mar 2024 | 2.566,20 | 55,98 | 2,23% | 2.521,91 | 2.574,12 | 2.521,91 | 0 |
| 26 Mar 2024 | 2.510,22 | 15,77 | 0,63% | 2.504,23 | 2.533,32 | 2.498,93 | 0 |
| 25 Mar 2024 | 2.494,45 | 4,59 | 0,18% | 2.499,11 | 2.522,38 | 2.483,12 | 0 |
| 22 Mar 2024 | 2.489,86 | -22,19 | -0,88% | 2.510,62 | 2.530,31 | 2.481,31 | 0 |
| 21 Mar 2024 | 2.512,05 | 34,29 | 1,38% | 2.475,92 | 2.527,15 | 2.468,32 | 0 |
| 20 Mar 2024 | 2.477,76 | 66,64 | 2,76% | 2.404,41 | 2.490,73 | 2.401,91 | 0 |
| 19 Mar 2024 | 2.411,12 | 67,99 | 2,90% | 2.328,04 | 2.429,20 | 2.327,18 | 0 |
| 18 Mar 2024 | 2.343,13 | -18,01 | -0,76% | 2.359,79 | 2.393,74 | 2.338,29 | 0 |
| 15 Mar 2024 | 2.361,14 | -103,30 | -4,19% | 2.446,25 | 2.483,21 | 2.352,83 | 0 |
| 14 Mar 2024 | 2.464,44 | -54,67 | -2,17% | 2.500,00 | 2.511,91 | 2.433,99 | 0 |
| 13 Mar 2024 | 2.519,11 | -3,18 | -0,13% | 2.523,29 | 2.566,84 | 2.504,77 | 0 |
| 12 Mar 2024 | 2.522,29 | -35,94 | -1,40% | 2.546,32 | 2.565,33 | 2.506,27 | 0 |
| 11 Mar 2024 | 2.558,23 | 19,74 | 0,78% | 2.536,86 | 2.574,85 | 2.523,35 | 0 |
| 08 Mar 2024 | 2.538,49 | 36,44 | 1,46% | 2.510,71 | 2.561,38 | 2.508,39 | 0 |
| 07 Mar 2024 | 2.502,05 | 30,81 | 1,25% | 2.486,94 | 2.513,44 | 2.481,56 | 0 |
| 06 Mar 2024 | 2.471,24 | 10,72 | 0,44% | 2.462,85 | 2.475,38 | 2.434,03 | 0 |
| 05 Mar 2024 | 2.460,52 | -45,41 | -1,81% | 2.503,66 | 2.531,04 | 2.456,55 | 0 |
| 04 Mar 2024 | 2.505,93 | 7,94 | 0,32% | 2.498,00 | 2.558,00 | 2.435,76 | 0 |
| 01 Mar 2024 | 2.497,99 | 49,05 | 2,00% | 2.455,47 | 2.514,43 | 2.430,89 | 0 |
| 29 Fev 2024 | 2.448,94 | 11,02 | 0,45% | 2.449,48 | 2.547,78 | 2.448,94 | 0 |
| 28 Fev 2024 | 2.437,92 | 46,96 | 1,96% | 2.380,81 | 2.450,79 | 2.361,05 | 0 |
| 27 Fev 2024 | 2.390,96 | 50,32 | 2,15% | 2.351,90 | 2.426,61 | 2.343,94 | 0 |
| 26 Fev 2024 | 2.340,64 | 71,51 | 3,15% | 2.268,37 | 2.352,29 | 2.262,10 | 0 |
| 23 Fev 2024 | 2.269,13 | -8,86 | -0,39% | 2.275,19 | 2.281,11 | 2.240,15 | 0 |
| 22 Fev 2024 | 2.277,99 | 37,21 | 1,66% | 2.244,53 | 2.278,53 | 2.230,50 | 0 |
| 21 Fev 2024 | 2.240,78 | 26,99 | 1,22% | 2.198,94 | 2.265,05 | 2.183,77 | 0 |
| 20 Fev 2024 | 2.213,79 | -39,14 | -1,74% | 2.222,19 | 2.232,52 | 2.203,36 | 0 |
