Cotações Históricas DWCRSV
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 2.228,90 | -18,81 | -0,84% | 2.247,43 | 2.247,90 | 2.224,56 | 0 |
16 Mai 2024 | 2.247,71 | -6,66 | -0,30% | 2.253,94 | 2.269,81 | 2.245,96 | 0 |
15 Mai 2024 | 2.254,37 | 49,93 | 2,26% | 2.242,12 | 2.255,41 | 2.220,17 | 0 |
14 Mai 2024 | 2.204,44 | 9,84 | 0,45% | 2.214,51 | 2.244,92 | 2.197,67 | 0 |
13 Mai 2024 | 2.194,60 | -22,23 | -1,00% | 2.231,38 | 2.240,02 | 2.193,74 | 0 |
10 Mai 2024 | 2.216,83 | 4,80 | 0,22% | 2.213,34 | 2.220,10 | 2.195,89 | 0 |
09 Mai 2024 | 2.212,03 | 44,18 | 2,04% | 2.175,67 | 2.217,06 | 2.174,96 | 0 |
08 Mai 2024 | 2.167,85 | -30,13 | -1,37% | 2.181,30 | 2.181,30 | 2.159,36 | 0 |
07 Mai 2024 | 2.197,98 | 16,47 | 0,75% | 2.192,25 | 2.213,36 | 2.185,67 | 0 |
06 Mai 2024 | 2.181,51 | 14,84 | 0,68% | 2.182,83 | 2.194,38 | 2.166,07 | 0 |
03 Mai 2024 | 2.166,67 | 25,72 | 1,20% | 2.181,99 | 2.206,34 | 2.150,98 | 0 |
02 Mai 2024 | 2.140,95 | -0,42 | -0,02% | 2.150,52 | 2.150,52 | 2.117,02 | 0 |
01 Mai 2024 | 2.141,37 | -25,76 | -1,19% | 2.149,03 | 2.189,38 | 2.130,40 | 0 |
30 Abr 2024 | 2.167,13 | -33,13 | -1,51% | 2.186,46 | 2.199,43 | 2.166,75 | 0 |
29 Abr 2024 | 2.200,26 | 5,68 | 0,26% | 2.207,28 | 2.220,33 | 2.189,86 | 0 |
26 Abr 2024 | 2.194,58 | 33,31 | 1,54% | 2.162,08 | 2.209,93 | 2.156,70 | 0 |
25 Abr 2024 | 2.161,27 | -22,67 | -1,04% | 2.162,05 | 2.168,00 | 2.131,13 | 0 |
24 Abr 2024 | 2.183,94 | 62,34 | 2,94% | 2.186,92 | 2.209,59 | 2.153,76 | 0 |
23 Abr 2024 | 2.121,60 | 17,52 | 0,83% | 2.111,28 | 2.141,78 | 2.108,06 | 0 |
22 Abr 2024 | 2.104,08 | 25,68 | 1,24% | 2.078,21 | 2.113,92 | 2.067,44 | 0 |
19 Abr 2024 | 2.078,40 | -0,99 | -0,05% | 2.084,41 | 2.094,07 | 2.071,15 | 0 |
18 Abr 2024 | 2.079,39 | -13,31 | -0,64% | 2.101,78 | 2.114,23 | 2.078,35 | 0 |
17 Abr 2024 | 2.092,70 | -18,24 | -0,86% | 2.120,78 | 2.124,49 | 2.092,10 | 0 |
16 Abr 2024 | 2.110,94 | -26,33 | -1,23% | 2.127,05 | 2.131,96 | 2.088,91 | 0 |
15 Abr 2024 | 2.137,27 | -64,35 | -2,92% | 2.224,01 | 2.224,01 | 2.125,83 | 0 |
12 Abr 2024 | 2.201,62 | -44,16 | -1,97% | 2.228,15 | 2.231,30 | 2.195,61 | 0 |
11 Abr 2024 | 2.245,78 | 17,11 | 0,77% | 2.239,42 | 2.258,21 | 2.216,14 | 0 |
10 Abr 2024 | 2.228,67 | -124,95 | -5,31% | 2.276,58 | 2.276,58 | 2.214,21 | 0 |
09 Abr 2024 | 2.353,62 | 14,04 | 0,60% | 2.346,03 | 2.354,99 | 2.317,09 | 0 |
08 Abr 2024 | 2.339,58 | 1,40 | 0,06% | 2.349,46 | 2.354,47 | 2.328,31 | 0 |
05 Abr 2024 | 2.338,18 | 36,50 | 1,59% | 2.301,47 | 2.347,05 | 2.290,96 | 0 |
04 Abr 2024 | 2.301,68 | -13,24 | -0,57% | 2.350,86 | 2.359,85 | 2.297,66 | 0 |
03 Abr 2024 | 2.314,92 | 19,12 | 0,83% | 2.287,11 | 2.321,42 | 2.281,09 | 0 |
02 Abr 2024 | 2.295,80 | -33,57 | -1,44% | 2.302,59 | 2.305,19 | 2.283,59 | 0 |
01 Abr 2024 | 2.329,37 | -48,13 | -2,02% | 2.377,48 | 2.380,71 | 2.325,44 | 0 |
28 Mar 2024 | 2.377,50 | 6,90 | 0,29% | 2.381,29 | 2.401,32 | 2.377,07 | 0 |
27 Mar 2024 | 2.370,60 | 36,08 | 1,55% | 2.360,07 | 2.370,69 | 2.350,43 | 0 |
26 Mar 2024 | 2.334,52 | -8,05 | -0,34% | 2.352,56 | 2.361,84 | 2.332,97 | 0 |
25 Mar 2024 | 2.342,57 | -13,14 | -0,56% | 2.358,48 | 2.365,23 | 2.324,51 | 0 |
22 Mar 2024 | 2.355,71 | -47,71 | -1,99% | 2.402,21 | 2.403,30 | 2.355,31 | 0 |
21 Mar 2024 | 2.403,42 | 62,12 | 2,65% | 2.365,72 | 2.407,35 | 2.357,43 | 0 |
20 Mar 2024 | 2.341,30 | 53,86 | 2,35% | 2.290,80 | 2.347,76 | 2.281,68 | 0 |
19 Mar 2024 | 2.287,44 | -13,99 | -0,61% | 2.293,49 | 2.316,43 | 2.281,32 | 0 |
18 Mar 2024 | 2.301,43 | 7,21 | 0,31% | 2.313,58 | 2.345,11 | 2.300,54 | 0 |
15 Mar 2024 | 2.294,22 | 23,21 | 1,02% | 2.252,41 | 2.310,08 | 2.252,41 | 0 |
14 Mar 2024 | 2.271,01 | -20,58 | -0,90% | 2.291,96 | 2.294,91 | 2.251,53 | 0 |
13 Mar 2024 | 2.291,59 | 6,28 | 0,27% | 2.289,03 | 2.313,25 | 2.283,01 | 0 |
12 Mar 2024 | 2.285,31 | -0,40 | -0,02% | 2.281,79 | 2.288,87 | 2.262,75 | 0 |
11 Mar 2024 | 2.285,71 | -10,40 | -0,45% | 2.289,47 | 2.299,50 | 2.268,23 | 0 |
08 Mar 2024 | 2.296,11 | 35,40 | 1,57% | 2.286,75 | 2.322,96 | 2.285,89 | 0 |
07 Mar 2024 | 2.260,71 | -18,86 | -0,83% | 2.300,28 | 2.303,07 | 2.249,00 | 0 |
06 Mar 2024 | 2.279,57 | 16,45 | 0,73% | 2.287,57 | 2.302,73 | 2.263,39 | 0 |
05 Mar 2024 | 2.263,12 | -40,06 | -1,74% | 2.286,72 | 2.296,06 | 2.249,18 | 0 |
04 Mar 2024 | 2.303,18 | -9,41 | -0,41% | 2.308,79 | 2.322,30 | 2.279,49 | 0 |
01 Mar 2024 | 2.312,59 | 26,87 | 1,18% | 2.281,32 | 2.315,37 | 2.260,82 | 0 |
29 Fev 2024 | 2.285,72 | 28,16 | 1,25% | 2.277,43 | 2.295,77 | 2.258,02 | 0 |
28 Fev 2024 | 2.257,56 | 17,35 | 0,77% | 2.220,53 | 2.267,07 | 2.215,52 | 0 |
27 Fev 2024 | 2.240,21 | 28,43 | 1,29% | 2.235,21 | 2.251,73 | 2.223,67 | 0 |
26 Fev 2024 | 2.211,78 | -8,61 | -0,39% | 2.209,19 | 2.233,34 | 2.199,73 | 0 |
23 Fev 2024 | 2.220,39 | 6,78 | 0,31% | 2.213,19 | 2.237,69 | 2.205,63 | 0 |
22 Fev 2024 | 2.213,61 | -4,80 | -0,22% | 2.232,01 | 2.264,86 | 2.206,99 | 0 |
21 Fev 2024 | 2.218,41 | 13,25 | 0,60% | 2.211,45 | 2.220,53 | 2.192,56 | 0 |
20 Fev 2024 | 2.205,16 | -44,09 | -1,96% | 2.228,31 | 2.228,31 | 2.197,01 | 0 |