Cotações Históricas DWCRTL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 21.649,41 | -98,43 | -0,45% | 21.743,57 | 21.822,97 | 21.590,89 | 0 |
09 Mai 2024 | 21.747,84 | 243,26 | 1,13% | 21.560,57 | 21.818,52 | 21.534,87 | 0 |
08 Mai 2024 | 21.504,58 | -95,21 | -0,44% | 21.486,56 | 21.577,12 | 21.459,30 | 0 |
07 Mai 2024 | 21.599,79 | 78,30 | 0,36% | 21.559,43 | 21.673,08 | 21.509,67 | 0 |
06 Mai 2024 | 21.521,49 | 239,39 | 1,12% | 21.341,88 | 21.523,09 | 21.280,35 | 0 |
03 Mai 2024 | 21.282,10 | 228,39 | 1,08% | 21.228,57 | 21.347,95 | 21.193,28 | 0 |
02 Mai 2024 | 21.053,71 | 422,33 | 2,05% | 20.820,85 | 21.079,62 | 20.761,70 | 0 |
01 Mai 2024 | 20.631,38 | 117,87 | 0,57% | 20.759,98 | 21.043,69 | 20.500,42 | 0 |
30 Abr 2024 | 20.513,51 | -440,58 | -2,10% | 20.909,76 | 20.938,56 | 20.513,43 | 0 |
29 Abr 2024 | 20.954,09 | 58,62 | 0,28% | 21.043,29 | 21.097,87 | 20.825,38 | 0 |
26 Abr 2024 | 20.895,47 | 345,32 | 1,68% | 20.711,99 | 20.968,07 | 20.664,42 | 0 |
25 Abr 2024 | 20.550,15 | -131,15 | -0,63% | 20.140,04 | 20.573,97 | 20.139,03 | 0 |
24 Abr 2024 | 20.681,30 | -210,14 | -1,01% | 20.860,58 | 20.861,75 | 20.598,09 | 0 |
23 Abr 2024 | 20.891,44 | 206,49 | 1,00% | 20.772,13 | 20.928,62 | 20.664,09 | 0 |
22 Abr 2024 | 20.684,95 | 163,79 | 0,80% | 20.664,83 | 20.796,94 | 20.478,38 | 0 |
19 Abr 2024 | 20.521,16 | -297,15 | -1,43% | 20.710,71 | 20.742,63 | 20.409,47 | 0 |
18 Abr 2024 | 20.818,31 | -120,84 | -0,58% | 21.005,79 | 21.088,92 | 20.767,09 | 0 |
17 Abr 2024 | 20.939,15 | -134,28 | -0,64% | 21.201,46 | 21.212,58 | 20.832,62 | 0 |
16 Abr 2024 | 21.073,43 | -21,29 | -0,10% | 21.079,91 | 21.188,74 | 21.028,87 | 0 |
15 Abr 2024 | 21.094,72 | -284,04 | -1,33% | 21.546,03 | 21.585,73 | 21.083,17 | 0 |
12 Abr 2024 | 21.378,76 | -299,85 | -1,38% | 21.541,65 | 21.587,57 | 21.301,43 | 0 |
11 Abr 2024 | 21.678,61 | 144,05 | 0,67% | 21.630,98 | 21.736,00 | 21.448,07 | 0 |
10 Abr 2024 | 21.534,56 | -94,43 | -0,44% | 21.340,87 | 21.565,77 | 21.300,69 | 0 |
09 Abr 2024 | 21.628,99 | 25,94 | 0,12% | 21.752,11 | 21.752,11 | 21.488,16 | 0 |
08 Abr 2024 | 21.603,05 | -8,86 | -0,04% | 21.695,16 | 21.724,37 | 21.597,86 | 0 |
05 Abr 2024 | 21.611,91 | 345,38 | 1,62% | 21.400,76 | 21.691,00 | 21.393,88 | 0 |
04 Abr 2024 | 21.266,53 | -260,86 | -1,21% | 21.697,58 | 21.725,61 | 21.265,50 | 0 |
03 Abr 2024 | 21.527,39 | 23,97 | 0,11% | 21.447,89 | 21.595,83 | 21.421,74 | 0 |
02 Abr 2024 | 21.503,42 | -165,32 | -0,76% | 21.516,73 | 21.527,36 | 21.415,80 | 0 |
01 Abr 2024 | 21.668,74 | -120,40 | -0,55% | 21.791,66 | 21.887,73 | 21.628,57 | 0 |
28 Mar 2024 | 21.789,14 | 16,15 | 0,07% | 21.781,23 | 21.852,67 | 21.730,50 | 0 |
27 Mar 2024 | 21.772,99 | 162,32 | 0,75% | 21.734,06 | 21.776,25 | 21.646,49 | 0 |
26 Mar 2024 | 21.610,67 | -74,16 | -0,34% | 21.696,45 | 21.747,40 | 21.603,79 | 0 |
25 Mar 2024 | 21.684,83 | -65,53 | -0,30% | 21.697,00 | 21.825,73 | 21.665,69 | 0 |
22 Mar 2024 | 21.750,36 | -55,18 | -0,25% | 21.776,64 | 21.807,33 | 21.725,52 | 0 |
21 Mar 2024 | 21.805,54 | 118,13 | 0,54% | 21.828,21 | 21.939,05 | 21.803,92 | 0 |
20 Mar 2024 | 21.687,41 | 246,58 | 1,15% | 21.440,49 | 21.690,05 | 21.397,37 | 0 |
19 Mar 2024 | 21.440,83 | 186,82 | 0,88% | 21.261,31 | 21.456,57 | 21.231,14 | 0 |
18 Mar 2024 | 21.254,01 | 34,67 | 0,16% | 21.343,23 | 21.391,59 | 21.240,53 | 0 |
15 Mar 2024 | 21.219,34 | -255,11 | -1,19% | 21.366,78 | 21.441,17 | 21.187,76 | 0 |
14 Mar 2024 | 21.474,45 | 43,71 | 0,20% | 21.539,94 | 21.539,94 | 21.371,99 | 0 |
13 Mar 2024 | 21.430,74 | 101,37 | 0,48% | 21.341,71 | 21.502,44 | 21.329,71 | 0 |
12 Mar 2024 | 21.329,37 | 303,19 | 1,44% | 21.123,88 | 21.383,08 | 21.064,40 | 0 |
11 Mar 2024 | 21.026,18 | -209,54 | -0,99% | 21.153,99 | 21.162,93 | 20.947,35 | 0 |
08 Mar 2024 | 21.235,72 | -256,15 | -1,19% | 21.384,83 | 21.499,80 | 21.172,78 | 0 |
07 Mar 2024 | 21.491,87 | 245,26 | 1,15% | 21.380,91 | 21.574,44 | 21.336,40 | 0 |
06 Mar 2024 | 21.246,61 | 9,46 | 0,04% | 21.358,33 | 21.399,42 | 21.201,58 | 0 |
05 Mar 2024 | 21.237,15 | -161,95 | -0,76% | 21.403,93 | 21.403,93 | 21.162,78 | 0 |
04 Mar 2024 | 21.399,10 | -44,83 | -0,21% | 21.430,33 | 21.564,37 | 21.396,61 | 0 |
01 Mar 2024 | 21.443,93 | 174,30 | 0,82% | 21.255,71 | 21.469,64 | 21.212,09 | 0 |
29 Fev 2024 | 21.269,63 | 186,50 | 0,88% | 21.140,20 | 21.306,02 | 21.087,46 | 0 |
28 Fev 2024 | 21.083,13 | 7,09 | 0,03% | 21.004,96 | 21.146,84 | 21.004,96 | 0 |
27 Fev 2024 | 21.076,04 | 109,54 | 0,52% | 20.983,59 | 21.102,67 | 20.983,59 | 0 |
26 Fev 2024 | 20.966,50 | 39,46 | 0,19% | 20.990,86 | 21.028,56 | 20.929,58 | 0 |
23 Fev 2024 | 20.927,04 | 88,50 | 0,42% | 20.876,91 | 20.972,92 | 20.845,85 | 0 |
22 Fev 2024 | 20.838,54 | 459,21 | 2,25% | 20.672,24 | 20.860,49 | 20.613,71 | 0 |
21 Fev 2024 | 20.379,33 | 58,77 | 0,29% | 20.379,33 | 20.438,96 | 20.252,83 | 0 |
20 Fev 2024 | 20.320,56 | -113,31 | -0,55% | 20.367,66 | 20.468,82 | 20.230,86 | 0 |
16 Fev 2024 | 20.433,87 | -22,59 | -0,11% | 20.387,14 | 20.553,34 | 20.272,20 | 0 |
15 Fev 2024 | 20.456,46 | 54,96 | 0,27% | 20.422,80 | 20.489,03 | 20.277,62 | 0 |
14 Fev 2024 | 20.401,50 | 219,63 | 1,09% | 20.263,51 | 20.413,07 | 20.173,42 | 0 |
13 Fev 2024 | 20.181,87 | -351,87 | -1,71% | 20.168,14 | 20.313,42 | 20.072,77 | 0 |
12 Fev 2024 | 20.533,74 | -18,83 | -0,09% | 20.581,40 | 20.637,54 | 20.497,72 | 0 |