Cotações Históricas DWCRSD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 2.466,79 | 23,17 | 0,95% | 2.445,55 | 2.474,22 | 2.437,51 | 0 |
19 Jul 2024 | 2.443,62 | -3,88 | -0,16% | 2.456,37 | 2.456,77 | 2.434,43 | 0 |
18 Jul 2024 | 2.447,50 | -3,01 | -0,12% | 2.441,80 | 2.487,31 | 2.437,16 | 0 |
17 Jul 2024 | 2.450,51 | 24,89 | 1,03% | 2.424,48 | 2.455,74 | 2.423,59 | 0 |
16 Jul 2024 | 2.425,62 | 35,25 | 1,47% | 2.399,53 | 2.428,83 | 2.391,22 | 0 |
15 Jul 2024 | 2.390,37 | 11,11 | 0,47% | 2.385,92 | 2.415,89 | 2.380,49 | 0 |
12 Jul 2024 | 2.379,26 | -10,09 | -0,42% | 2.399,29 | 2.399,29 | 2.373,99 | 0 |
11 Jul 2024 | 2.389,35 | 7,99 | 0,34% | 2.409,66 | 2.435,83 | 2.385,56 | 0 |
10 Jul 2024 | 2.381,36 | 2,65 | 0,11% | 2.387,03 | 2.388,69 | 2.362,43 | 0 |
09 Jul 2024 | 2.378,71 | 3,94 | 0,17% | 2.377,68 | 2.389,37 | 2.359,19 | 0 |
08 Jul 2024 | 2.374,77 | -0,26 | -0,01% | 2.378,34 | 2.385,07 | 2.367,27 | 0 |
05 Jul 2024 | 2.375,03 | 12,04 | 0,51% | 2.365,44 | 2.380,30 | 2.356,23 | 0 |
03 Jul 2024 | 2.362,99 | -21,96 | -0,92% | 2.388,14 | 2.388,43 | 2.362,02 | 0 |
02 Jul 2024 | 2.384,95 | -0,25 | -0,01% | 2.390,56 | 2.397,67 | 2.379,25 | 0 |
01 Jul 2024 | 2.385,20 | -16,40 | -0,68% | 2.395,30 | 2.397,10 | 2.365,99 | 0 |
28 Jun 2024 | 2.401,60 | 16,91 | 0,71% | 2.389,06 | 2.407,34 | 2.374,91 | 0 |
27 Jun 2024 | 2.384,69 | 21,29 | 0,90% | 2.367,27 | 2.384,97 | 2.355,88 | 0 |
26 Jun 2024 | 2.363,40 | -15,56 | -0,65% | 2.363,65 | 2.376,87 | 2.358,37 | 0 |
25 Jun 2024 | 2.378,96 | -24,63 | -1,02% | 2.400,12 | 2.402,40 | 2.370,47 | 0 |
24 Jun 2024 | 2.403,59 | 29,11 | 1,23% | 2.376,60 | 2.418,25 | 2.374,57 | 0 |
21 Jun 2024 | 2.374,48 | 12,44 | 0,53% | 2.373,93 | 2.376,89 | 2.355,17 | 0 |
20 Jun 2024 | 2.362,04 | -8,60 | -0,36% | 2.363,15 | 2.364,13 | 2.348,33 | 0 |
18 Jun 2024 | 2.370,64 | 17,58 | 0,75% | 2.357,72 | 2.371,29 | 2.352,45 | 0 |
17 Jun 2024 | 2.353,06 | 3,13 | 0,13% | 2.333,25 | 2.359,66 | 2.325,38 | 0 |
14 Jun 2024 | 2.349,93 | 20,94 | 0,90% | 2.322,60 | 2.350,24 | 2.311,68 | 0 |
13 Jun 2024 | 2.328,99 | 9,91 | 0,43% | 2.327,10 | 2.338,27 | 2.310,24 | 0 |
12 Jun 2024 | 2.319,08 | 15,88 | 0,69% | 2.341,20 | 2.354,49 | 2.313,56 | 0 |
11 Jun 2024 | 2.303,20 | -20,52 | -0,88% | 2.314,14 | 2.323,45 | 2.301,63 | 0 |
10 Jun 2024 | 2.323,72 | 14,15 | 0,61% | 2.305,97 | 2.337,56 | 2.302,57 | 0 |
07 Jun 2024 | 2.309,57 | -13,00 | -0,56% | 2.299,21 | 2.318,03 | 2.293,27 | 0 |
06 Jun 2024 | 2.322,57 | -2,03 | -0,09% | 2.313,18 | 2.329,66 | 2.307,30 | 0 |
05 Jun 2024 | 2.324,60 | 6,58 | 0,28% | 2.312,98 | 2.325,78 | 2.297,53 | 0 |
04 Jun 2024 | 2.318,02 | 27,38 | 1,20% | 2.288,57 | 2.326,42 | 2.288,57 | 0 |
03 Jun 2024 | 2.290,64 | 7,23 | 0,32% | 2.291,61 | 2.304,48 | 2.275,72 | 0 |
31 Mai 2024 | 2.283,41 | 34,50 | 1,53% | 2.261,55 | 2.284,05 | 2.250,27 | 0 |
30 Mai 2024 | 2.248,91 | 24,15 | 1,09% | 2.237,97 | 2.251,17 | 2.227,76 | 0 |
29 Mai 2024 | 2.224,76 | -28,13 | -1,25% | 2.224,79 | 2.227,05 | 2.198,16 | 0 |
28 Mai 2024 | 2.252,89 | -34,00 | -1,49% | 2.297,01 | 2.302,05 | 2.252,28 | 0 |
24 Mai 2024 | 2.286,89 | 2,69 | 0,12% | 2.295,64 | 2.297,31 | 2.284,35 | 0 |
23 Mai 2024 | 2.284,20 | -42,33 | -1,82% | 2.318,62 | 2.319,93 | 2.283,48 | 0 |
22 Mai 2024 | 2.326,53 | -12,59 | -0,54% | 2.335,85 | 2.353,82 | 2.320,99 | 0 |
21 Mai 2024 | 2.339,12 | 5,27 | 0,23% | 2.330,47 | 2.342,18 | 2.328,86 | 0 |
20 Mai 2024 | 2.333,85 | -13,46 | -0,57% | 2.345,68 | 2.348,57 | 2.330,44 | 0 |
17 Mai 2024 | 2.347,31 | 13,17 | 0,56% | 2.339,66 | 2.348,85 | 2.328,47 | 0 |
16 Mai 2024 | 2.334,14 | -9,70 | -0,41% | 2.345,19 | 2.349,54 | 2.333,97 | 0 |
15 Mai 2024 | 2.343,84 | 21,05 | 0,91% | 2.352,88 | 2.357,96 | 2.338,25 | 0 |
14 Mai 2024 | 2.322,79 | 12,23 | 0,53% | 2.320,44 | 2.330,31 | 2.306,78 | 0 |
13 Mai 2024 | 2.310,56 | 1,26 | 0,05% | 2.310,37 | 2.328,08 | 2.304,42 | 0 |
10 Mai 2024 | 2.309,30 | -7,88 | -0,34% | 2.322,87 | 2.324,38 | 2.304,31 | 0 |
09 Mai 2024 | 2.317,18 | 31,84 | 1,39% | 2.292,36 | 2.319,08 | 2.285,45 | 0 |
08 Mai 2024 | 2.285,34 | -21,36 | -0,93% | 2.306,97 | 2.306,97 | 2.285,34 | 0 |
07 Mai 2024 | 2.306,70 | 7,02 | 0,31% | 2.315,54 | 2.317,47 | 2.300,62 | 0 |
06 Mai 2024 | 2.299,68 | 24,55 | 1,08% | 2.289,17 | 2.301,49 | 2.278,97 | 0 |
03 Mai 2024 | 2.275,13 | 11,82 | 0,52% | 2.284,70 | 2.301,87 | 2.267,31 | 0 |
02 Mai 2024 | 2.263,31 | 41,69 | 1,88% | 2.232,18 | 2.269,86 | 2.217,15 | 0 |
01 Mai 2024 | 2.221,62 | -4,27 | -0,19% | 2.221,39 | 2.248,50 | 2.212,20 | 0 |
30 Abr 2024 | 2.225,89 | -30,65 | -1,36% | 2.234,00 | 2.248,93 | 2.223,96 | 0 |
29 Abr 2024 | 2.256,54 | 6,79 | 0,30% | 2.265,27 | 2.275,67 | 2.246,96 | 0 |
26 Abr 2024 | 2.249,75 | 10,70 | 0,48% | 2.244,94 | 2.276,15 | 2.244,17 | 0 |
25 Abr 2024 | 2.239,05 | -4,36 | -0,19% | 2.231,17 | 2.240,96 | 2.219,07 | 0 |
24 Abr 2024 | 2.243,41 | 21,26 | 0,96% | 2.212,69 | 2.252,83 | 2.198,64 | 0 |