Cotações Históricas DWCPUB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
13 Mai 2024 | 6.850,41 | 98,22 | 1,45% | 6.791,33 | 6.881,48 | 6.781,69 | 0 |
10 Mai 2024 | 6.752,19 | -39,22 | -0,58% | 6.779,18 | 6.803,77 | 6.727,30 | 0 |
09 Mai 2024 | 6.791,41 | 118,91 | 1,78% | 6.542,04 | 6.803,49 | 6.526,07 | 0 |
08 Mai 2024 | 6.672,50 | -14,88 | -0,22% | 6.625,90 | 6.697,62 | 6.568,08 | 0 |
07 Mai 2024 | 6.687,38 | -14,62 | -0,22% | 6.736,73 | 6.740,65 | 6.674,21 | 0 |
06 Mai 2024 | 6.702,00 | 85,11 | 1,29% | 6.662,42 | 6.703,04 | 6.625,32 | 0 |
03 Mai 2024 | 6.616,89 | 70,66 | 1,08% | 6.605,01 | 6.643,80 | 6.580,42 | 0 |
02 Mai 2024 | 6.546,23 | 102,71 | 1,59% | 6.489,30 | 6.558,24 | 6.475,21 | 0 |
01 Mai 2024 | 6.443,52 | 23,00 | 0,36% | 6.417,69 | 6.516,48 | 6.405,78 | 0 |
30 Abr 2024 | 6.420,52 | -100,80 | -1,55% | 6.491,10 | 6.493,71 | 6.417,15 | 0 |
29 Abr 2024 | 6.521,32 | 14,33 | 0,22% | 6.536,14 | 6.578,35 | 6.507,40 | 0 |
26 Abr 2024 | 6.506,99 | 21,24 | 0,33% | 6.486,39 | 6.520,60 | 6.460,74 | 0 |
25 Abr 2024 | 6.485,75 | -69,14 | -1,05% | 6.496,69 | 6.504,21 | 6.414,67 | 0 |
24 Abr 2024 | 6.554,89 | -7,25 | -0,11% | 6.547,21 | 6.580,40 | 6.525,90 | 0 |
23 Abr 2024 | 6.562,14 | 64,80 | 1,00% | 6.502,09 | 6.581,32 | 6.500,80 | 0 |
22 Abr 2024 | 6.497,34 | 81,46 | 1,27% | 6.450,81 | 6.525,20 | 6.421,50 | 0 |
19 Abr 2024 | 6.415,88 | 46,87 | 0,74% | 6.372,55 | 6.427,74 | 6.366,74 | 0 |
18 Abr 2024 | 6.369,01 | -4,00 | -0,06% | 6.395,79 | 6.419,11 | 6.347,68 | 0 |
17 Abr 2024 | 6.373,01 | -22,02 | -0,34% | 6.446,76 | 6.453,35 | 6.370,70 | 0 |
16 Abr 2024 | 6.395,03 | -35,05 | -0,55% | 6.406,67 | 6.431,17 | 6.346,50 | 0 |
15 Abr 2024 | 6.430,08 | -39,93 | -0,62% | 6.505,65 | 6.554,17 | 6.417,64 | 0 |
12 Abr 2024 | 6.470,01 | -135,54 | -2,05% | 6.570,01 | 6.570,01 | 6.465,09 | 0 |
11 Abr 2024 | 6.605,55 | 11,28 | 0,17% | 6.608,70 | 6.633,29 | 6.569,74 | 0 |
10 Abr 2024 | 6.594,27 | -124,73 | -1,86% | 6.609,14 | 6.665,39 | 6.568,83 | 0 |
09 Abr 2024 | 6.719,00 | 5,09 | 0,08% | 6.738,25 | 6.761,21 | 6.694,76 | 0 |
08 Abr 2024 | 6.713,91 | 24,58 | 0,37% | 6.702,86 | 6.743,18 | 6.692,55 | 0 |
05 Abr 2024 | 6.689,33 | 29,95 | 0,45% | 6.669,31 | 6.709,74 | 6.655,90 | 0 |
04 Abr 2024 | 6.659,38 | -53,96 | -0,80% | 6.757,73 | 6.785,65 | 6.647,62 | 0 |
03 Abr 2024 | 6.713,34 | 55,46 | 0,83% | 6.647,55 | 6.728,55 | 6.632,89 | 0 |
02 Abr 2024 | 6.657,88 | -31,79 | -0,48% | 6.651,26 | 6.658,88 | 6.604,42 | 0 |
01 Abr 2024 | 6.689,67 | -65,00 | -0,96% | 6.735,53 | 6.744,37 | 6.671,62 | 0 |
28 Mar 2024 | 6.754,67 | -40,96 | -0,60% | 6.819,96 | 6.827,67 | 6.754,67 | 0 |
27 Mar 2024 | 6.795,63 | 77,77 | 1,16% | 6.756,92 | 6.800,89 | 6.733,34 | 0 |
26 Mar 2024 | 6.717,86 | -2,52 | -0,04% | 6.752,87 | 6.767,46 | 6.712,49 | 0 |
25 Mar 2024 | 6.720,38 | 12,78 | 0,19% | 6.709,77 | 6.745,88 | 6.701,90 | 0 |
22 Mar 2024 | 6.707,60 | -56,89 | -0,84% | 6.762,95 | 6.762,95 | 6.696,35 | 0 |
21 Mar 2024 | 6.764,49 | 67,45 | 1,01% | 6.731,79 | 6.775,67 | 6.723,95 | 0 |
20 Mar 2024 | 6.697,04 | 59,06 | 0,89% | 6.627,85 | 6.710,43 | 6.626,41 | 0 |
19 Mar 2024 | 6.637,98 | 42,86 | 0,65% | 6.591,62 | 6.652,07 | 6.580,87 | 0 |
18 Mar 2024 | 6.595,12 | -20,98 | -0,32% | 6.645,06 | 6.662,39 | 6.594,73 | 0 |
15 Mar 2024 | 6.616,10 | -74,18 | -1,11% | 6.668,44 | 6.725,45 | 6.609,92 | 0 |
14 Mar 2024 | 6.690,28 | -76,71 | -1,13% | 6.755,80 | 6.755,80 | 6.654,51 | 0 |
13 Mar 2024 | 6.766,99 | 15,30 | 0,23% | 6.761,11 | 6.794,19 | 6.747,52 | 0 |
12 Mar 2024 | 6.751,69 | -49,22 | -0,72% | 6.826,26 | 6.837,15 | 6.749,81 | 0 |
11 Mar 2024 | 6.800,91 | 49,77 | 0,74% | 6.747,61 | 6.833,07 | 6.728,57 | 0 |
08 Mar 2024 | 6.751,14 | 28,47 | 0,42% | 6.765,05 | 6.824,16 | 6.740,95 | 0 |
07 Mar 2024 | 6.722,67 | 82,09 | 1,24% | 6.692,39 | 6.744,38 | 6.689,02 | 0 |
06 Mar 2024 | 6.640,58 | 41,67 | 0,63% | 6.637,19 | 6.667,70 | 6.611,76 | 0 |
05 Mar 2024 | 6.598,91 | -23,49 | -0,35% | 6.584,53 | 6.619,99 | 6.535,80 | 0 |
04 Mar 2024 | 6.622,40 | -92,55 | -1,38% | 6.745,07 | 6.745,07 | 6.597,05 | 0 |
01 Mar 2024 | 6.714,95 | -129,87 | -1,90% | 6.842,55 | 6.858,06 | 6.700,44 | 0 |
29 Fev 2024 | 6.844,82 | 109,14 | 1,62% | 6.789,56 | 6.858,75 | 6.778,81 | 0 |
28 Fev 2024 | 6.735,68 | -1,28 | -0,02% | 6.710,74 | 6.765,15 | 6.702,02 | 0 |
27 Fev 2024 | 6.736,96 | 36,62 | 0,55% | 6.717,57 | 6.745,41 | 6.694,59 | 0 |
26 Fev 2024 | 6.700,34 | 16,49 | 0,25% | 6.678,86 | 6.710,81 | 6.650,11 | 0 |
23 Fev 2024 | 6.683,85 | -12,29 | -0,18% | 6.712,25 | 6.712,25 | 6.667,89 | 0 |
22 Fev 2024 | 6.696,14 | 32,91 | 0,49% | 6.697,90 | 6.707,53 | 6.635,00 | 0 |
21 Fev 2024 | 6.663,23 | -30,20 | -0,45% | 6.675,61 | 6.686,55 | 6.604,24 | 0 |
20 Fev 2024 | 6.693,43 | -59,51 | -0,88% | 6.708,94 | 6.751,55 | 6.670,92 | 0 |
16 Fev 2024 | 6.752,94 | -184,01 | -2,65% | 6.897,68 | 6.921,09 | 6.749,81 | 0 |
15 Fev 2024 | 6.936,95 | 109,32 | 1,60% | 6.856,16 | 6.969,71 | 6.841,48 | 0 |
14 Fev 2024 | 6.827,63 | 65,18 | 0,96% | 6.824,31 | 6.848,43 | 6.774,13 | 0 |