Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas DWCRTB
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 33.702,91 | -199,93 | -0,59% | 33.822,17 | 33.978,06 | 33.580,30 | 0 |
| 09 Mai 2024 | 33.902,84 | 335,38 | 1,00% | 33.689,92 | 34.142,46 | 33.558,03 | 0 |
| 08 Mai 2024 | 33.567,46 | -183,05 | -0,54% | 33.551,71 | 33.678,70 | 33.453,37 | 0 |
| 07 Mai 2024 | 33.750,51 | 171,60 | 0,51% | 33.641,47 | 33.873,47 | 33.531,03 | 0 |
| 06 Mai 2024 | 33.578,91 | 388,26 | 1,17% | 33.239,24 | 33.580,21 | 33.083,91 | 0 |
| 03 Mai 2024 | 33.190,65 | 263,47 | 0,80% | 33.207,26 | 33.340,33 | 33.027,06 | 0 |
| 02 Mai 2024 | 32.927,18 | 803,96 | 2,50% | 32.389,91 | 32.992,39 | 32.240,35 | 0 |
| 01 Mai 2024 | 32.123,22 | 421,32 | 1,33% | 32.440,59 | 32.953,94 | 31.844,11 | 0 |
| 30 Abr 2024 | 31.701,90 | -837,81 | -2,57% | 32.524,65 | 32.619,59 | 31.701,71 | 0 |
| 29 Abr 2024 | 32.539,71 | 138,84 | 0,43% | 32.789,58 | 32.892,83 | 32.305,47 | 0 |
| 26 Abr 2024 | 32.400,87 | 774,12 | 2,45% | 32.099,61 | 32.563,22 | 31.946,70 | 0 |
| 25 Abr 2024 | 31.626,75 | -357,48 | -1,12% | 30.768,10 | 31.665,29 | 30.768,10 | 0 |
| 24 Abr 2024 | 31.984,23 | -319,97 | -0,99% | 32.313,12 | 32.364,31 | 31.879,82 | 0 |
| 23 Abr 2024 | 32.304,20 | 276,99 | 0,86% | 32.170,54 | 32.356,25 | 31.880,84 | 0 |
| 22 Abr 2024 | 32.027,21 | 381,35 | 1,21% | 31.936,90 | 32.191,08 | 31.615,18 | 0 |
| 19 Abr 2024 | 31.645,86 | -544,30 | -1,69% | 32.141,38 | 32.180,76 | 31.470,66 | 0 |
| 18 Abr 2024 | 32.190,16 | -282,60 | -0,87% | 32.538,67 | 32.650,61 | 32.118,00 | 0 |
| 17 Abr 2024 | 32.472,76 | -269,89 | -0,82% | 32.939,93 | 32.985,60 | 32.266,64 | 0 |
| 16 Abr 2024 | 32.742,65 | -70,36 | -0,21% | 32.785,49 | 32.959,10 | 32.648,55 | 0 |
| 15 Abr 2024 | 32.813,01 | -420,94 | -1,27% | 33.472,38 | 33.644,65 | 32.774,55 | 0 |
| 12 Abr 2024 | 33.233,95 | -442,27 | -1,31% | 33.452,35 | 33.573,95 | 33.099,07 | 0 |
| 11 Abr 2024 | 33.676,22 | 404,33 | 1,22% | 33.459,72 | 33.770,15 | 33.235,87 | 0 |
| 10 Abr 2024 | 33.271,89 | 117,10 | 0,35% | 32.745,37 | 33.317,04 | 32.718,56 | 0 |
| 09 Abr 2024 | 33.154,79 | 105,76 | 0,32% | 33.344,60 | 33.344,60 | 32.921,46 | 0 |
| 08 Abr 2024 | 33.049,03 | -24,56 | -0,07% | 33.287,65 | 33.310,99 | 33.024,26 | 0 |
| 05 Abr 2024 | 33.073,59 | 700,84 | 2,16% | 32.656,87 | 33.247,88 | 32.649,71 | 0 |
| 04 Abr 2024 | 32.372,75 | -331,89 | -1,01% | 32.969,38 | 33.112,47 | 32.372,75 | 0 |
| 03 Abr 2024 | 32.704,64 | 192,89 | 0,59% | 32.446,50 | 32.741,13 | 32.410,85 | 0 |
| 02 Abr 2024 | 32.511,75 | -175,43 | -0,54% | 32.422,89 | 32.520,63 | 32.300,29 | 0 |
| 01 Abr 2024 | 32.687,18 | -6,08 | -0,02% | 32.753,96 | 33.037,23 | 32.575,18 | 0 |
| 28 Mar 2024 | 32.693,26 | 71,70 | 0,22% | 32.599,65 | 32.846,53 | 32.579,74 | 0 |
| 27 Mar 2024 | 32.621,56 | 266,89 | 0,82% | 32.587,38 | 32.629,04 | 32.312,73 | 0 |
| 26 Mar 2024 | 32.354,67 | -179,11 | -0,55% | 32.579,24 | 32.646,47 | 32.335,07 | 0 |
| 25 Mar 2024 | 32.533,78 | 78,18 | 0,24% | 32.330,15 | 32.700,99 | 32.259,60 | 0 |
| 22 Mar 2024 | 32.455,60 | -29,09 | -0,09% | 32.425,39 | 32.554,34 | 32.291,50 | 0 |
| 21 Mar 2024 | 32.484,69 | 18,90 | 0,06% | 32.712,23 | 32.856,49 | 32.484,58 | 0 |
| 20 Mar 2024 | 32.465,79 | 373,40 | 1,16% | 32.106,77 | 32.504,34 | 31.951,82 | 0 |
| 19 Mar 2024 | 32.092,39 | 191,40 | 0,60% | 31.878,22 | 32.126,71 | 31.799,22 | 0 |
| 18 Mar 2024 | 31.900,99 | 81,49 | 0,26% | 32.019,97 | 32.145,00 | 31.870,81 | 0 |
| 15 Mar 2024 | 31.819,50 | -579,70 | -1,79% | 32.176,42 | 32.262,66 | 31.756,53 | 0 |
| 14 Mar 2024 | 32.399,20 | 186,65 | 0,58% | 32.438,83 | 32.491,09 | 32.199,90 | 0 |
| 13 Mar 2024 | 32.212,55 | 55,25 | 0,17% | 32.111,42 | 32.310,39 | 32.039,84 | 0 |
| 12 Mar 2024 | 32.157,30 | 592,00 | 1,88% | 31.794,32 | 32.317,14 | 31.659,18 | 0 |
| 11 Mar 2024 | 31.565,30 | -446,93 | -1,40% | 31.821,51 | 31.834,47 | 31.441,86 | 0 |
| 08 Mar 2024 | 32.012,23 | -572,32 | -1,76% | 32.312,54 | 32.516,28 | 31.906,40 | 0 |
| 07 Mar 2024 | 32.584,55 | 479,22 | 1,49% | 32.326,55 | 32.743,10 | 32.180,00 | 0 |
| 06 Mar 2024 | 32.105,33 | 62,41 | 0,19% | 32.298,40 | 32.398,23 | 32.023,94 | 0 |
| 05 Mar 2024 | 32.042,92 | -225,34 | -0,70% | 32.345,62 | 32.348,99 | 31.917,22 | 0 |
| 04 Mar 2024 | 32.268,26 | -18,62 | -0,06% | 32.256,71 | 32.601,24 | 32.256,68 | 0 |
| 01 Mar 2024 | 32.286,88 | 251,50 | 0,79% | 32.009,12 | 32.358,42 | 31.949,35 | 0 |
| 29 Fev 2024 | 32.035,38 | 366,28 | 1,16% | 31.676,24 | 32.098,43 | 31.657,92 | 0 |
| 28 Fev 2024 | 31.669,10 | -24,14 | -0,08% | 31.568,73 | 31.797,06 | 31.566,58 | 0 |
| 27 Fev 2024 | 31.693,24 | -101,08 | -0,32% | 31.735,47 | 31.807,03 | 31.588,07 | 0 |
| 26 Fev 2024 | 31.794,32 | 55,85 | 0,18% | 31.854,23 | 31.928,59 | 31.685,40 | 0 |
| 23 Fev 2024 | 31.738,47 | 92,16 | 0,29% | 31.690,02 | 31.865,33 | 31.594,65 | 0 |
| 22 Fev 2024 | 31.646,31 | 836,26 | 2,71% | 31.390,59 | 31.677,76 | 31.232,40 | 0 |
| 21 Fev 2024 | 30.810,05 | 118,23 | 0,39% | 30.866,75 | 31.015,81 | 30.600,25 | 0 |
| 20 Fev 2024 | 30.691,82 | -167,24 | -0,54% | 30.863,98 | 31.015,61 | 30.512,44 | 0 |
| 16 Fev 2024 | 30.859,06 | 27,53 | 0,09% | 30.680,80 | 31.035,27 | 30.496,49 | 0 |
| 15 Fev 2024 | 30.831,53 | -82,23 | -0,27% | 30.896,85 | 30.952,14 | 30.530,43 | 0 |
| 14 Fev 2024 | 30.913,76 | 331,69 | 1,08% | 30.657,18 | 30.940,89 | 30.507,98 | 0 |
| 13 Fev 2024 | 30.582,07 | -596,21 | -1,91% | 30.518,34 | 30.906,20 | 30.339,04 | 0 |
| 12 Fev 2024 | 31.178,28 | -196,64 | -0,63% | 31.388,54 | 31.491,21 | 31.072,29 | 0 |
