Cotações Históricas DWCREQ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 1.651,71 | -4,23 | -0,26% | 1.657,37 | 1.657,41 | 1.641,32 | 0 |
16 Mai 2024 | 1.655,94 | -50,59 | -2,96% | 1.703,62 | 1.703,94 | 1.655,72 | 0 |
15 Mai 2024 | 1.706,53 | 2,21 | 0,13% | 1.707,75 | 1.724,12 | 1.697,95 | 0 |
14 Mai 2024 | 1.704,32 | 17,83 | 1,06% | 1.709,23 | 1.711,12 | 1.696,74 | 0 |
13 Mai 2024 | 1.686,49 | -1,13 | -0,07% | 1.703,80 | 1.717,37 | 1.684,24 | 0 |
10 Mai 2024 | 1.687,62 | 2,46 | 0,15% | 1.696,27 | 1.696,80 | 1.671,86 | 0 |
09 Mai 2024 | 1.685,16 | 22,70 | 1,37% | 1.658,24 | 1.685,66 | 1.650,04 | 0 |
08 Mai 2024 | 1.662,46 | -16,88 | -1,01% | 1.665,53 | 1.670,33 | 1.649,35 | 0 |
07 Mai 2024 | 1.679,34 | 2,87 | 0,17% | 1.685,18 | 1.703,45 | 1.679,34 | 0 |
06 Mai 2024 | 1.676,47 | 22,83 | 1,38% | 1.665,86 | 1.678,08 | 1.661,04 | 0 |
03 Mai 2024 | 1.653,64 | 11,17 | 0,68% | 1.670,04 | 1.687,34 | 1.652,51 | 0 |
02 Mai 2024 | 1.642,47 | 8,70 | 0,53% | 1.659,56 | 1.667,60 | 1.629,41 | 0 |
01 Mai 2024 | 1.633,77 | -14,42 | -0,87% | 1.647,35 | 1.667,15 | 1.619,31 | 0 |
30 Abr 2024 | 1.648,19 | -32,86 | -1,95% | 1.671,20 | 1.673,24 | 1.645,55 | 0 |
29 Abr 2024 | 1.681,05 | 15,08 | 0,91% | 1.674,02 | 1.682,83 | 1.662,81 | 0 |
26 Abr 2024 | 1.665,97 | 10,36 | 0,63% | 1.646,78 | 1.684,20 | 1.642,49 | 0 |
25 Abr 2024 | 1.655,61 | -53,85 | -3,15% | 1.668,58 | 1.677,35 | 1.626,73 | 0 |
24 Abr 2024 | 1.709,46 | 0,95 | 0,06% | 1.700,57 | 1.721,07 | 1.695,89 | 0 |
23 Abr 2024 | 1.708,51 | 25,21 | 1,50% | 1.687,92 | 1.720,49 | 1.671,57 | 0 |
22 Abr 2024 | 1.683,30 | 18,48 | 1,11% | 1.681,06 | 1.697,33 | 1.668,50 | 0 |
19 Abr 2024 | 1.664,82 | 8,83 | 0,53% | 1.653,09 | 1.679,03 | 1.653,09 | 0 |
18 Abr 2024 | 1.655,99 | -8,35 | -0,50% | 1.668,50 | 1.685,99 | 1.654,21 | 0 |
17 Abr 2024 | 1.664,34 | -27,19 | -1,61% | 1.704,06 | 1.710,02 | 1.664,34 | 0 |
16 Abr 2024 | 1.691,53 | -15,56 | -0,91% | 1.697,39 | 1.707,19 | 1.680,64 | 0 |
15 Abr 2024 | 1.707,09 | -28,11 | -1,62% | 1.739,55 | 1.752,88 | 1.702,20 | 0 |
12 Abr 2024 | 1.735,20 | -14,89 | -0,85% | 1.733,37 | 1.739,10 | 1.722,65 | 0 |
11 Abr 2024 | 1.750,09 | -11,56 | -0,66% | 1.768,60 | 1.768,60 | 1.745,88 | 0 |
10 Abr 2024 | 1.761,65 | -77,20 | -4,20% | 1.785,22 | 1.790,56 | 1.759,98 | 0 |
09 Abr 2024 | 1.838,85 | 11,03 | 0,60% | 1.830,39 | 1.844,05 | 1.827,81 | 0 |
08 Abr 2024 | 1.827,82 | -0,40 | -0,02% | 1.845,52 | 1.849,94 | 1.825,28 | 0 |
05 Abr 2024 | 1.828,22 | 8,51 | 0,47% | 1.813,61 | 1.830,97 | 1.812,10 | 0 |
04 Abr 2024 | 1.819,71 | -0,72 | -0,04% | 1.845,68 | 1.856,14 | 1.811,47 | 0 |
03 Abr 2024 | 1.820,43 | 4,62 | 0,25% | 1.804,20 | 1.825,72 | 1.802,88 | 0 |
02 Abr 2024 | 1.815,81 | -39,81 | -2,15% | 1.831,88 | 1.835,27 | 1.801,40 | 0 |
01 Abr 2024 | 1.855,62 | -9,49 | -0,51% | 1.863,45 | 1.867,86 | 1.847,98 | 0 |
28 Mar 2024 | 1.865,11 | -18,57 | -0,99% | 1.859,05 | 1.883,50 | 1.849,64 | 0 |
27 Mar 2024 | 1.883,68 | 56,48 | 3,09% | 1.844,58 | 1.884,42 | 1.838,47 | 0 |
26 Mar 2024 | 1.827,20 | -9,96 | -0,54% | 1.853,82 | 1.859,87 | 1.826,58 | 0 |
25 Mar 2024 | 1.837,16 | -21,38 | -1,15% | 1.868,52 | 1.872,90 | 1.834,66 | 0 |
22 Mar 2024 | 1.858,54 | -9,17 | -0,49% | 1.867,86 | 1.870,80 | 1.854,37 | 0 |
21 Mar 2024 | 1.867,71 | 36,14 | 1,97% | 1.840,84 | 1.872,54 | 1.840,14 | 0 |
20 Mar 2024 | 1.831,57 | 41,17 | 2,30% | 1.794,42 | 1.836,12 | 1.786,16 | 0 |
19 Mar 2024 | 1.790,40 | 34,30 | 1,95% | 1.753,75 | 1.793,02 | 1.753,75 | 0 |
18 Mar 2024 | 1.756,10 | -13,07 | -0,74% | 1.766,27 | 1.774,63 | 1.749,58 | 0 |
15 Mar 2024 | 1.769,17 | 27,94 | 1,60% | 1.731,75 | 1.771,66 | 1.731,75 | 0 |
14 Mar 2024 | 1.741,23 | -51,60 | -2,88% | 1.788,48 | 1.798,00 | 1.721,57 | 0 |
13 Mar 2024 | 1.792,83 | 3,84 | 0,21% | 1.788,76 | 1.803,04 | 1.780,25 | 0 |
12 Mar 2024 | 1.788,99 | 0,27 | 0,02% | 1.785,36 | 1.805,47 | 1.776,29 | 0 |
11 Mar 2024 | 1.788,72 | -33,91 | -1,86% | 1.820,79 | 1.834,35 | 1.783,25 | 0 |
08 Mar 2024 | 1.822,63 | 8,53 | 0,47% | 1.825,25 | 1.859,62 | 1.821,87 | 0 |
07 Mar 2024 | 1.814,10 | 31,17 | 1,75% | 1.790,21 | 1.819,48 | 1.784,86 | 0 |
06 Mar 2024 | 1.782,93 | -14,47 | -0,81% | 1.798,90 | 1.800,32 | 1.780,10 | 0 |
05 Mar 2024 | 1.797,40 | 15,07 | 0,85% | 1.772,01 | 1.808,02 | 1.771,61 | 0 |
04 Mar 2024 | 1.782,33 | -7,16 | -0,40% | 1.784,52 | 1.801,76 | 1.779,50 | 0 |
01 Mar 2024 | 1.789,49 | 17,42 | 0,98% | 1.767,01 | 1.796,60 | 1.740,74 | 0 |
29 Fev 2024 | 1.772,07 | 16,27 | 0,93% | 1.768,06 | 1.780,77 | 1.761,72 | 0 |
28 Fev 2024 | 1.755,80 | 5,00 | 0,29% | 1.732,92 | 1.756,94 | 1.729,41 | 0 |
27 Fev 2024 | 1.750,80 | 14,04 | 0,81% | 1.751,85 | 1.752,61 | 1.739,24 | 0 |
26 Fev 2024 | 1.736,76 | -12,28 | -0,70% | 1.742,69 | 1.762,36 | 1.734,10 | 0 |
23 Fev 2024 | 1.749,04 | 17,66 | 1,02% | 1.729,25 | 1.753,51 | 1.719,35 | 0 |
22 Fev 2024 | 1.731,38 | -21,95 | -1,25% | 1.705,06 | 1.799,11 | 1.704,28 | 0 |
21 Fev 2024 | 1.753,33 | 9,91 | 0,57% | 1.740,59 | 1.757,67 | 1.729,40 | 0 |
20 Fev 2024 | 1.743,42 | -3,03 | -0,17% | 1.729,70 | 1.744,50 | 1.724,70 | 0 |