Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas DWCPPD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 6.089,99 | 36,73 | 0,61% | 6.073,63 | 6.091,50 | 6.032,96 | 0 |
| 18 Jul 2024 | 6.053,26 | -90,25 | -1,47% | 6.188,64 | 6.230,94 | 6.046,91 | 0 |
| 17 Jul 2024 | 6.143,51 | -48,39 | -0,78% | 6.161,98 | 6.244,34 | 6.129,59 | 0 |
| 16 Jul 2024 | 6.191,90 | 9,67 | 0,16% | 6.197,05 | 6.211,77 | 6.147,73 | 0 |
| 15 Jul 2024 | 6.182,23 | -175,72 | -2,76% | 6.348,17 | 6.348,17 | 6.179,49 | 0 |
| 12 Jul 2024 | 6.357,95 | 114,99 | 1,84% | 6.327,97 | 6.382,85 | 6.299,45 | 0 |
| 11 Jul 2024 | 6.242,96 | 84,95 | 1,38% | 6.206,46 | 6.278,43 | 6.195,54 | 0 |
| 10 Jul 2024 | 6.158,01 | -129,27 | -2,06% | 6.267,65 | 6.305,58 | 6.155,14 | 0 |
| 09 Jul 2024 | 6.287,28 | -78,83 | -1,24% | 6.353,64 | 6.364,46 | 6.267,64 | 0 |
| 08 Jul 2024 | 6.366,11 | -6,63 | -0,10% | 6.370,74 | 6.397,04 | 6.314,17 | 0 |
| 05 Jul 2024 | 6.372,74 | 2,15 | 0,03% | 6.373,66 | 6.384,27 | 6.333,18 | 0 |
| 03 Jul 2024 | 6.370,59 | 10,90 | 0,17% | 6.387,49 | 6.403,46 | 6.352,39 | 0 |
| 02 Jul 2024 | 6.359,69 | 63,51 | 1,01% | 6.310,26 | 6.363,37 | 6.292,86 | 0 |
| 01 Jul 2024 | 6.296,18 | -77,31 | -1,21% | 6.410,87 | 6.469,45 | 6.278,70 | 0 |
| 28 Jun 2024 | 6.373,49 | -149,10 | -2,29% | 6.499,85 | 6.499,85 | 6.346,04 | 0 |
| 27 Jun 2024 | 6.522,59 | 0,75 | 0,01% | 6.512,02 | 6.541,26 | 6.454,59 | 0 |
| 26 Jun 2024 | 6.521,84 | -44,06 | -0,67% | 6.513,65 | 6.569,26 | 6.489,00 | 0 |
| 25 Jun 2024 | 6.565,90 | -31,66 | -0,48% | 6.581,21 | 6.607,73 | 6.504,39 | 0 |
| 24 Jun 2024 | 6.597,56 | 80,93 | 1,24% | 6.556,66 | 6.643,27 | 6.536,31 | 0 |
| 21 Jun 2024 | 6.516,63 | -40,14 | -0,61% | 6.579,10 | 6.590,75 | 6.502,59 | 0 |
| 20 Jun 2024 | 6.556,77 | 72,49 | 1,12% | 6.496,18 | 6.560,12 | 6.491,61 | 0 |
| 18 Jun 2024 | 6.484,28 | -23,94 | -0,37% | 6.509,63 | 6.577,88 | 6.464,92 | 0 |
| 17 Jun 2024 | 6.508,22 | 124,34 | 1,95% | 6.344,12 | 6.523,10 | 6.343,84 | 0 |
| 14 Jun 2024 | 6.383,88 | -55,51 | -0,86% | 6.414,44 | 6.428,16 | 6.338,44 | 0 |
| 13 Jun 2024 | 6.439,39 | 10,10 | 0,16% | 6.447,94 | 6.476,36 | 6.408,55 | 0 |
| 12 Jun 2024 | 6.429,29 | -95,64 | -1,47% | 6.603,18 | 6.610,48 | 6.420,67 | 0 |
| 11 Jun 2024 | 6.524,93 | 35,51 | 0,55% | 6.455,19 | 6.533,04 | 6.398,72 | 0 |
| 10 Jun 2024 | 6.489,42 | -44,87 | -0,69% | 6.492,40 | 6.522,15 | 6.446,25 | 0 |
| 07 Jun 2024 | 6.534,29 | -133,78 | -2,01% | 6.653,42 | 6.653,42 | 6.530,78 | 0 |
| 06 Jun 2024 | 6.668,07 | -51,60 | -0,77% | 6.722,33 | 6.753,54 | 6.651,32 | 0 |
| 05 Jun 2024 | 6.719,67 | -42,38 | -0,63% | 6.746,84 | 6.753,41 | 6.666,76 | 0 |
| 04 Jun 2024 | 6.762,05 | -42,62 | -0,63% | 6.796,12 | 6.797,28 | 6.727,60 | 0 |
| 03 Jun 2024 | 6.804,67 | 55,78 | 0,83% | 6.794,01 | 6.872,15 | 6.745,96 | 0 |
| 31 Mai 2024 | 6.748,89 | 111,98 | 1,69% | 6.660,11 | 6.755,09 | 6.613,33 | 0 |
| 30 Mai 2024 | 6.636,91 | 3,18 | 0,05% | 6.631,14 | 6.664,93 | 6.614,91 | 0 |
| 29 Mai 2024 | 6.633,73 | -181,46 | -2,66% | 6.749,86 | 6.754,07 | 6.632,94 | 0 |
| 28 Mai 2024 | 6.815,19 | -11,71 | -0,17% | 6.789,57 | 6.821,90 | 6.769,05 | 0 |
| 24 Mai 2024 | 6.826,90 | 6,98 | 0,10% | 6.830,86 | 6.893,38 | 6.804,29 | 0 |
| 23 Mai 2024 | 6.819,92 | -24,34 | -0,36% | 6.840,30 | 6.958,76 | 6.805,04 | 0 |
| 22 Mai 2024 | 6.844,26 | -63,12 | -0,91% | 6.871,92 | 6.925,07 | 6.827,75 | 0 |
| 21 Mai 2024 | 6.907,38 | 73,45 | 1,07% | 6.825,57 | 6.919,05 | 6.816,73 | 0 |
| 20 Mai 2024 | 6.833,93 | -173,45 | -2,48% | 7.002,13 | 7.005,91 | 6.833,22 | 0 |
| 17 Mai 2024 | 7.007,38 | -111,33 | -1,56% | 7.136,54 | 7.136,54 | 7.002,42 | 0 |
| 16 Mai 2024 | 7.118,71 | 18,87 | 0,27% | 7.116,49 | 7.207,48 | 7.090,48 | 0 |
| 15 Mai 2024 | 7.099,84 | 36,00 | 0,51% | 7.063,05 | 7.131,87 | 7.046,57 | 0 |
| 14 Mai 2024 | 7.063,84 | 30,70 | 0,44% | 7.088,06 | 7.128,58 | 7.032,12 | 0 |
| 13 Mai 2024 | 7.033,14 | 14,48 | 0,21% | 7.044,66 | 7.092,51 | 6.981,47 | 0 |
| 10 Mai 2024 | 7.018,66 | -13,48 | -0,19% | 7.046,47 | 7.050,71 | 6.995,25 | 0 |
| 09 Mai 2024 | 7.032,14 | 115,25 | 1,67% | 6.947,39 | 7.048,76 | 6.902,86 | 0 |
| 08 Mai 2024 | 6.916,89 | 27,03 | 0,39% | 6.869,56 | 6.929,12 | 6.827,61 | 0 |
| 07 Mai 2024 | 6.889,86 | 119,42 | 1,76% | 6.791,03 | 6.929,46 | 6.791,03 | 0 |
| 06 Mai 2024 | 6.770,44 | -51,85 | -0,76% | 6.855,56 | 6.865,53 | 6.739,87 | 0 |
| 03 Mai 2024 | 6.822,29 | -21,08 | -0,31% | 6.867,15 | 6.919,85 | 6.789,47 | 0 |
| 02 Mai 2024 | 6.843,37 | 212,87 | 3,21% | 6.727,39 | 6.865,66 | 6.714,35 | 0 |
| 01 Mai 2024 | 6.630,50 | -343,48 | -4,93% | 6.870,25 | 6.880,13 | 6.541,65 | 0 |
| 30 Abr 2024 | 6.973,98 | -94,27 | -1,33% | 7.031,09 | 7.057,02 | 6.960,12 | 0 |
| 29 Abr 2024 | 7.068,25 | -18,29 | -0,26% | 7.111,26 | 7.146,54 | 7.031,79 | 0 |
| 26 Abr 2024 | 7.086,54 | 52,37 | 0,74% | 7.041,55 | 7.097,59 | 7.004,14 | 0 |
| 25 Abr 2024 | 7.034,17 | -94,49 | -1,33% | 7.086,41 | 7.135,57 | 7.007,04 | 0 |
| 24 Abr 2024 | 7.128,66 | -64,34 | -0,89% | 7.136,24 | 7.180,59 | 7.083,81 | 0 |
| 23 Abr 2024 | 7.193,00 | 94,12 | 1,33% | 7.109,52 | 7.226,48 | 7.100,61 | 0 |
