Cotações Históricas DWCREE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 513,28 | -33,67 | -6,16% | 539,79 | 544,94 | 512,06 | 0 |
13 Jun 2024 | 546,95 | -17,17 | -3,04% | 562,78 | 570,61 | 538,43 | 0 |
12 Jun 2024 | 564,12 | 11,60 | 2,10% | 563,37 | 575,48 | 556,63 | 0 |
11 Jun 2024 | 552,52 | 27,63 | 5,26% | 525,06 | 552,62 | 516,68 | 0 |
10 Jun 2024 | 524,89 | 23,37 | 4,66% | 498,51 | 532,66 | 493,51 | 0 |
07 Jun 2024 | 501,52 | -11,46 | -2,23% | 499,90 | 525,17 | 497,33 | 0 |
06 Jun 2024 | 512,98 | 0,73 | 0,14% | 506,51 | 522,45 | 502,74 | 0 |
05 Jun 2024 | 512,25 | 12,93 | 2,59% | 503,69 | 532,20 | 500,07 | 0 |
04 Jun 2024 | 499,32 | -12,29 | -2,40% | 515,27 | 521,66 | 497,99 | 0 |
03 Jun 2024 | 511,61 | 1,80 | 0,35% | 512,57 | 531,81 | 509,15 | 0 |
31 Mai 2024 | 509,81 | -9,42 | -1,81% | 523,50 | 526,59 | 490,02 | 0 |
30 Mai 2024 | 519,23 | -2,64 | -0,51% | 512,04 | 520,60 | 503,54 | 0 |
29 Mai 2024 | 521,87 | -3,70 | -0,70% | 512,70 | 537,44 | 511,05 | 0 |
28 Mai 2024 | 525,57 | 6,42 | 1,24% | 521,51 | 531,93 | 509,34 | 0 |
24 Mai 2024 | 519,15 | 50,52 | 10,78% | 475,33 | 522,13 | 471,78 | 0 |
23 Mai 2024 | 468,63 | -3,64 | -0,77% | 462,25 | 472,42 | 445,66 | 0 |
22 Mai 2024 | 472,27 | 74,36 | 18,69% | 400,70 | 476,32 | 400,64 | 0 |
21 Mai 2024 | 397,91 | 29,59 | 8,03% | 370,93 | 398,34 | 370,93 | 0 |
20 Mai 2024 | 368,32 | -2,35 | -0,63% | 373,07 | 373,07 | 364,87 | 0 |
17 Mai 2024 | 370,67 | 5,57 | 1,53% | 364,08 | 373,31 | 363,35 | 0 |
16 Mai 2024 | 365,10 | 5,05 | 1,40% | 363,93 | 367,82 | 360,18 | 0 |
15 Mai 2024 | 360,05 | 9,30 | 2,65% | 361,11 | 365,92 | 349,13 | 0 |
14 Mai 2024 | 350,75 | -4,82 | -1,36% | 365,32 | 367,93 | 343,96 | 0 |
13 Mai 2024 | 355,57 | -2,83 | -0,79% | 362,04 | 364,47 | 353,37 | 0 |
10 Mai 2024 | 358,40 | -4,80 | -1,32% | 369,66 | 373,50 | 358,16 | 0 |
09 Mai 2024 | 363,20 | 5,42 | 1,51% | 360,18 | 363,62 | 354,09 | 0 |
08 Mai 2024 | 357,78 | -7,41 | -2,03% | 358,91 | 363,63 | 357,12 | 0 |
07 Mai 2024 | 365,19 | 1,61 | 0,44% | 363,93 | 370,82 | 359,26 | 0 |
06 Mai 2024 | 363,58 | 4,24 | 1,18% | 361,12 | 371,53 | 360,46 | 0 |
03 Mai 2024 | 359,34 | 20,71 | 6,12% | 347,89 | 362,68 | 347,61 | 0 |
02 Mai 2024 | 338,63 | 5,50 | 1,65% | 333,92 | 339,10 | 322,94 | 0 |
01 Mai 2024 | 333,13 | 2,40 | 0,73% | 332,57 | 344,59 | 328,48 | 0 |
30 Abr 2024 | 330,73 | -8,50 | -2,51% | 334,90 | 338,08 | 330,67 | 0 |
29 Abr 2024 | 339,23 | 3,94 | 1,18% | 338,63 | 342,23 | 333,73 | 0 |
26 Abr 2024 | 335,29 | 6,75 | 2,05% | 330,11 | 339,02 | 329,23 | 0 |
25 Abr 2024 | 328,54 | -4,40 | -1,32% | 330,79 | 330,86 | 319,96 | 0 |
24 Abr 2024 | 332,94 | -4,92 | -1,46% | 340,26 | 344,76 | 328,20 | 0 |
23 Abr 2024 | 337,86 | 7,17 | 2,17% | 332,51 | 343,71 | 329,59 | 0 |
22 Abr 2024 | 330,69 | 2,32 | 0,71% | 329,12 | 335,23 | 319,50 | 0 |
19 Abr 2024 | 328,37 | 1,41 | 0,43% | 336,24 | 336,77 | 326,68 | 0 |
18 Abr 2024 | 326,96 | -6,98 | -2,09% | 335,29 | 335,91 | 325,28 | 0 |
17 Abr 2024 | 333,94 | 9,25 | 2,85% | 329,26 | 344,27 | 323,47 | 0 |
16 Abr 2024 | 324,69 | -5,40 | -1,64% | 323,60 | 329,53 | 322,70 | 0 |
15 Abr 2024 | 330,09 | -12,23 | -3,57% | 340,36 | 340,41 | 329,92 | 0 |
12 Abr 2024 | 342,32 | -3,68 | -1,06% | 348,36 | 352,42 | 339,68 | 0 |
11 Abr 2024 | 346,00 | -1,59 | -0,46% | 352,21 | 353,28 | 336,90 | 0 |
10 Abr 2024 | 347,59 | 1,10 | 0,32% | 335,98 | 348,65 | 335,67 | 0 |
09 Abr 2024 | 346,49 | 10,28 | 3,06% | 339,53 | 350,58 | 339,53 | 0 |
08 Abr 2024 | 336,21 | 8,67 | 2,65% | 331,12 | 341,20 | 331,12 | 0 |
05 Abr 2024 | 327,54 | 5,89 | 1,83% | 314,11 | 330,67 | 314,11 | 0 |
04 Abr 2024 | 321,65 | 8,87 | 2,84% | 312,78 | 332,66 | 312,78 | 0 |
03 Abr 2024 | 312,78 | -0,82 | -0,26% | 311,54 | 313,41 | 304,26 | 0 |
02 Abr 2024 | 313,60 | -8,82 | -2,74% | 317,97 | 321,63 | 310,79 | 0 |
01 Abr 2024 | 322,42 | 5,76 | 1,82% | 318,16 | 323,06 | 314,16 | 0 |
28 Mar 2024 | 316,66 | 2,53 | 0,81% | 315,76 | 324,58 | 313,56 | 0 |
27 Mar 2024 | 314,13 | 26,81 | 9,33% | 289,83 | 314,54 | 289,83 | 0 |
26 Mar 2024 | 287,32 | -3,02 | -1,04% | 291,45 | 295,56 | 286,36 | 0 |
25 Mar 2024 | 290,34 | 2,74 | 0,95% | 287,26 | 292,78 | 285,68 | 0 |
22 Mar 2024 | 287,60 | 1,18 | 0,41% | 285,67 | 288,56 | 283,89 | 0 |
21 Mar 2024 | 286,42 | 3,11 | 1,10% | 284,68 | 293,32 | 283,81 | 0 |
20 Mar 2024 | 283,31 | 6,65 | 2,40% | 276,99 | 285,03 | 274,78 | 0 |
19 Mar 2024 | 276,66 | -3,76 | -1,34% | 276,53 | 280,42 | 273,51 | 0 |
18 Mar 2024 | 280,42 | 3,87 | 1,40% | 278,07 | 284,02 | 274,08 | 0 |