Cotações Históricas DWCPHG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 8.377,18 | 27,11 | 0,32% | 8.358,63 | 8.381,50 | 8.337,83 | 0 |
20 Mai 2024 | 8.350,07 | -31,44 | -0,38% | 8.377,50 | 8.382,32 | 8.341,25 | 0 |
17 Mai 2024 | 8.381,51 | -21,70 | -0,26% | 8.414,20 | 8.414,20 | 8.369,02 | 0 |
16 Mai 2024 | 8.403,21 | -40,17 | -0,48% | 8.441,63 | 8.456,57 | 8.402,71 | 0 |
15 Mai 2024 | 8.443,38 | 71,67 | 0,86% | 8.394,41 | 8.451,83 | 8.394,41 | 0 |
14 Mai 2024 | 8.371,71 | 36,62 | 0,44% | 8.365,82 | 8.382,48 | 8.335,37 | 0 |
13 Mai 2024 | 8.335,09 | -22,89 | -0,27% | 8.382,32 | 8.410,50 | 8.326,86 | 0 |
10 Mai 2024 | 8.357,98 | 6,20 | 0,07% | 8.354,67 | 8.368,01 | 8.337,99 | 0 |
09 Mai 2024 | 8.351,78 | 64,20 | 0,77% | 8.274,56 | 8.354,90 | 8.274,56 | 0 |
08 Mai 2024 | 8.287,58 | -36,82 | -0,44% | 8.304,38 | 8.309,18 | 8.277,73 | 0 |
07 Mai 2024 | 8.324,40 | 43,65 | 0,53% | 8.309,35 | 8.353,02 | 8.309,35 | 0 |
06 Mai 2024 | 8.280,75 | 36,37 | 0,44% | 8.277,96 | 8.294,56 | 8.244,54 | 0 |
03 Mai 2024 | 8.244,38 | 39,23 | 0,48% | 8.257,82 | 8.294,10 | 8.205,92 | 0 |
02 Mai 2024 | 8.205,15 | 80,25 | 0,99% | 8.167,67 | 8.225,01 | 8.123,26 | 0 |
01 Mai 2024 | 8.124,90 | -36,79 | -0,45% | 8.134,67 | 8.214,83 | 8.090,89 | 0 |
30 Abr 2024 | 8.161,69 | -51,83 | -0,63% | 8.179,73 | 8.194,01 | 8.160,97 | 0 |
29 Abr 2024 | 8.213,52 | 32,19 | 0,39% | 8.195,18 | 8.220,76 | 8.176,10 | 0 |
26 Abr 2024 | 8.181,33 | 19,02 | 0,23% | 8.182,78 | 8.230,27 | 8.172,20 | 0 |
25 Abr 2024 | 8.162,31 | -67,19 | -0,82% | 8.199,87 | 8.213,61 | 8.110,95 | 0 |
24 Abr 2024 | 8.229,50 | 24,39 | 0,30% | 8.191,15 | 8.238,21 | 8.158,77 | 0 |
23 Abr 2024 | 8.205,11 | 129,51 | 1,60% | 8.131,01 | 8.216,89 | 8.120,02 | 0 |
22 Abr 2024 | 8.075,60 | 82,19 | 1,03% | 8.025,92 | 8.108,13 | 7.979,56 | 0 |
19 Abr 2024 | 7.993,41 | 32,68 | 0,41% | 7.922,21 | 7.996,93 | 7.911,75 | 0 |
18 Abr 2024 | 7.960,73 | 29,04 | 0,37% | 7.977,23 | 7.997,47 | 7.934,12 | 0 |
17 Abr 2024 | 7.931,69 | 25,39 | 0,32% | 7.952,66 | 7.967,44 | 7.892,50 | 0 |
16 Abr 2024 | 7.906,30 | -6,31 | -0,08% | 7.898,58 | 7.939,79 | 7.868,49 | 0 |
15 Abr 2024 | 7.912,61 | -30,55 | -0,38% | 7.982,12 | 8.016,15 | 7.891,80 | 0 |
12 Abr 2024 | 7.943,16 | -73,98 | -0,92% | 7.988,00 | 7.993,92 | 7.926,91 | 0 |
11 Abr 2024 | 8.017,14 | -4,26 | -0,05% | 8.055,86 | 8.059,28 | 7.996,41 | 0 |
10 Abr 2024 | 8.021,40 | -142,76 | -1,75% | 8.050,29 | 8.076,63 | 8.001,96 | 0 |
09 Abr 2024 | 8.164,16 | 43,23 | 0,53% | 8.143,11 | 8.167,25 | 8.104,92 | 0 |
08 Abr 2024 | 8.120,93 | 15,62 | 0,19% | 8.119,63 | 8.152,78 | 8.113,95 | 0 |
05 Abr 2024 | 8.105,31 | 28,44 | 0,35% | 8.067,83 | 8.127,15 | 8.066,24 | 0 |
04 Abr 2024 | 8.076,87 | -84,75 | -1,04% | 8.217,09 | 8.227,43 | 8.075,35 | 0 |
03 Abr 2024 | 8.161,62 | -96,89 | -1,17% | 8.240,70 | 8.248,41 | 8.147,80 | 0 |
02 Abr 2024 | 8.258,51 | -114,18 | -1,36% | 8.303,27 | 8.303,27 | 8.235,89 | 0 |
01 Abr 2024 | 8.372,69 | -77,18 | -0,91% | 8.440,19 | 8.445,50 | 8.366,99 | 0 |
28 Mar 2024 | 8.449,87 | 34,98 | 0,42% | 8.440,77 | 8.469,18 | 8.424,02 | 0 |
27 Mar 2024 | 8.414,89 | 133,11 | 1,61% | 8.314,18 | 8.416,20 | 8.314,18 | 0 |
26 Mar 2024 | 8.281,78 | -12,01 | -0,14% | 8.318,13 | 8.328,10 | 8.279,64 | 0 |
25 Mar 2024 | 8.293,79 | -52,43 | -0,63% | 8.341,10 | 8.358,06 | 8.287,54 | 0 |
22 Mar 2024 | 8.346,22 | -147,34 | -1,73% | 8.404,41 | 8.404,41 | 8.333,80 | 0 |
21 Mar 2024 | 8.493,56 | 43,96 | 0,52% | 8.469,87 | 8.519,99 | 8.453,95 | 0 |
20 Mar 2024 | 8.449,60 | 43,34 | 0,52% | 8.385,43 | 8.450,48 | 8.378,34 | 0 |
19 Mar 2024 | 8.406,26 | 59,13 | 0,71% | 8.343,53 | 8.409,98 | 8.341,78 | 0 |
18 Mar 2024 | 8.347,13 | -24,28 | -0,29% | 8.369,96 | 8.396,77 | 8.335,99 | 0 |
15 Mar 2024 | 8.371,41 | -4,16 | -0,05% | 8.334,55 | 8.384,29 | 8.330,91 | 0 |
14 Mar 2024 | 8.375,57 | -119,86 | -1,41% | 8.478,10 | 8.486,26 | 8.342,53 | 0 |
13 Mar 2024 | 8.495,43 | 56,17 | 0,67% | 8.464,64 | 8.528,53 | 8.463,96 | 0 |
12 Mar 2024 | 8.439,26 | 27,62 | 0,33% | 8.405,79 | 8.462,74 | 8.387,89 | 0 |
11 Mar 2024 | 8.411,64 | 46,86 | 0,56% | 8.363,18 | 8.422,08 | 8.362,73 | 0 |
08 Mar 2024 | 8.364,78 | 10,66 | 0,13% | 8.359,72 | 8.395,02 | 8.347,25 | 0 |
07 Mar 2024 | 8.354,12 | 76,58 | 0,93% | 8.308,67 | 8.370,38 | 8.308,67 | 0 |
06 Mar 2024 | 8.277,54 | 41,79 | 0,51% | 8.281,83 | 8.304,26 | 8.247,91 | 0 |
05 Mar 2024 | 8.235,75 | -37,21 | -0,45% | 8.251,27 | 8.280,62 | 8.218,03 | 0 |
04 Mar 2024 | 8.272,96 | -43,46 | -0,52% | 8.320,14 | 8.320,14 | 8.272,51 | 0 |
01 Mar 2024 | 8.316,42 | 17,09 | 0,21% | 8.277,73 | 8.319,38 | 8.238,68 | 0 |
29 Fev 2024 | 8.299,33 | 9,12 | 0,11% | 8.315,10 | 8.328,04 | 8.270,86 | 0 |
28 Fev 2024 | 8.290,21 | 5,32 | 0,06% | 8.254,52 | 8.294,72 | 8.231,54 | 0 |
27 Fev 2024 | 8.284,89 | 3,54 | 0,04% | 8.299,51 | 8.299,51 | 8.255,43 | 0 |
26 Fev 2024 | 8.281,35 | -41,29 | -0,50% | 8.319,82 | 8.337,67 | 8.271,60 | 0 |
23 Fev 2024 | 8.322,64 | 35,70 | 0,43% | 8.296,99 | 8.352,63 | 8.292,92 | 0 |
22 Fev 2024 | 8.286,94 | 59,01 | 0,72% | 8.226,52 | 8.296,31 | 8.211,66 | 0 |