Cotações Históricas DWCRTS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 24.604,46 | 9,68 | 0,04% | 24.516,05 | 24.613,41 | 24.416,13 | 0 |
20 Mai 2024 | 24.594,78 | -126,91 | -0,51% | 24.655,65 | 24.774,89 | 24.553,45 | 0 |
17 Mai 2024 | 24.721,69 | 99,33 | 0,40% | 24.647,92 | 24.724,00 | 24.605,64 | 0 |
16 Mai 2024 | 24.622,36 | -86,10 | -0,35% | 24.819,14 | 24.899,63 | 24.613,67 | 0 |
15 Mai 2024 | 24.708,46 | 15,81 | 0,06% | 24.698,90 | 24.768,45 | 24.505,56 | 0 |
14 Mai 2024 | 24.692,65 | 49,67 | 0,20% | 24.545,10 | 24.729,76 | 24.518,11 | 0 |
13 Mai 2024 | 24.642,98 | -87,28 | -0,35% | 24.856,19 | 24.856,19 | 24.565,09 | 0 |
10 Mai 2024 | 24.730,26 | -130,22 | -0,52% | 24.854,06 | 24.945,85 | 24.663,47 | 0 |
09 Mai 2024 | 24.860,48 | 284,74 | 1,16% | 24.643,53 | 24.945,26 | 24.604,87 | 0 |
08 Mai 2024 | 24.575,74 | -100,46 | -0,41% | 24.545,24 | 24.656,98 | 24.521,06 | 0 |
07 Mai 2024 | 24.676,20 | 87,59 | 0,36% | 24.631,29 | 24.762,18 | 24.570,01 | 0 |
06 Mai 2024 | 24.588,61 | 283,07 | 1,16% | 24.372,04 | 24.590,28 | 24.297,85 | 0 |
03 Mai 2024 | 24.305,54 | 276,71 | 1,15% | 24.241,13 | 24.387,93 | 24.203,15 | 0 |
02 Mai 2024 | 24.028,83 | 499,05 | 2,12% | 23.750,10 | 24.054,47 | 23.680,60 | 0 |
01 Mai 2024 | 23.529,78 | 161,02 | 0,69% | 23.677,83 | 24.020,28 | 23.367,40 | 0 |
30 Abr 2024 | 23.368,76 | -513,05 | -2,15% | 23.841,91 | 23.876,51 | 23.368,67 | 0 |
29 Abr 2024 | 23.881,81 | 68,03 | 0,29% | 23.991,30 | 24.054,13 | 23.731,94 | 0 |
26 Abr 2024 | 23.813,78 | 413,71 | 1,77% | 23.595,73 | 23.900,27 | 23.533,74 | 0 |
25 Abr 2024 | 23.400,07 | -156,34 | -0,66% | 22.905,13 | 23.428,39 | 22.903,82 | 0 |
24 Abr 2024 | 23.556,41 | -255,06 | -1,07% | 23.777,98 | 23.779,60 | 23.459,09 | 0 |
23 Abr 2024 | 23.811,47 | 252,99 | 1,07% | 23.661,49 | 23.854,33 | 23.531,55 | 0 |
22 Abr 2024 | 23.558,48 | 202,55 | 0,87% | 23.532,45 | 23.685,24 | 23.313,61 | 0 |
19 Abr 2024 | 23.355,93 | -376,16 | -1,59% | 23.598,48 | 23.633,40 | 23.231,59 | 0 |
18 Abr 2024 | 23.732,09 | -144,57 | -0,61% | 23.952,78 | 24.052,69 | 23.674,43 | 0 |
17 Abr 2024 | 23.876,66 | -155,67 | -0,65% | 24.179,41 | 24.192,74 | 23.752,94 | 0 |
16 Abr 2024 | 24.032,33 | -32,55 | -0,14% | 24.038,22 | 24.165,90 | 23.980,71 | 0 |
15 Abr 2024 | 24.064,88 | -345,72 | -1,42% | 24.599,86 | 24.645,21 | 24.052,80 | 0 |
12 Abr 2024 | 24.410,60 | -340,75 | -1,38% | 24.595,03 | 24.648,10 | 24.318,26 | 0 |
11 Abr 2024 | 24.751,35 | 180,68 | 0,74% | 24.682,86 | 24.817,56 | 24.474,57 | 0 |
10 Abr 2024 | 24.570,67 | -110,33 | -0,45% | 24.342,99 | 24.609,94 | 24.294,30 | 0 |
09 Abr 2024 | 24.681,00 | 32,00 | 0,13% | 24.825,69 | 24.826,15 | 24.518,80 | 0 |
08 Abr 2024 | 24.649,00 | -0,30 | 0,00% | 24.758,16 | 24.789,58 | 24.642,64 | 0 |
05 Abr 2024 | 24.649,30 | 410,86 | 1,70% | 24.401,38 | 24.746,32 | 24.392,38 | 0 |
04 Abr 2024 | 24.238,44 | -288,11 | -1,17% | 24.727,71 | 24.763,07 | 24.237,25 | 0 |
03 Abr 2024 | 24.526,55 | 30,10 | 0,12% | 24.430,23 | 24.607,46 | 24.397,69 | 0 |
02 Abr 2024 | 24.496,45 | -194,06 | -0,79% | 24.505,69 | 24.520,39 | 24.387,05 | 0 |
01 Abr 2024 | 24.690,51 | -130,30 | -0,52% | 24.825,79 | 24.945,20 | 24.637,36 | 0 |
28 Mar 2024 | 24.820,81 | 22,17 | 0,09% | 24.807,25 | 24.896,25 | 24.742,29 | 0 |
27 Mar 2024 | 24.798,64 | 180,88 | 0,73% | 24.760,13 | 24.802,57 | 24.651,67 | 0 |
26 Mar 2024 | 24.617,76 | -92,51 | -0,37% | 24.723,69 | 24.778,38 | 24.609,43 | 0 |
25 Mar 2024 | 24.710,27 | -74,04 | -0,30% | 24.716,02 | 24.873,20 | 24.679,48 | 0 |
22 Mar 2024 | 24.784,31 | -59,71 | -0,24% | 24.806,21 | 24.845,98 | 24.752,30 | 0 |
21 Mar 2024 | 24.844,02 | 138,24 | 0,56% | 24.874,72 | 25.008,74 | 24.843,99 | 0 |
20 Mar 2024 | 24.705,78 | 291,24 | 1,19% | 24.415,36 | 24.710,48 | 24.361,58 | 0 |
19 Mar 2024 | 24.414,54 | 213,57 | 0,88% | 24.207,11 | 24.432,83 | 24.170,08 | 0 |
18 Mar 2024 | 24.200,97 | 44,45 | 0,18% | 24.307,70 | 24.361,02 | 24.185,10 | 0 |
15 Mar 2024 | 24.156,52 | -318,73 | -1,30% | 24.353,07 | 24.431,11 | 24.121,10 | 0 |
14 Mar 2024 | 24.475,25 | 57,50 | 0,24% | 24.550,02 | 24.550,02 | 24.358,97 | 0 |
13 Mar 2024 | 24.417,75 | 126,40 | 0,52% | 24.304,86 | 24.500,91 | 24.290,98 | 0 |
12 Mar 2024 | 24.291,35 | 364,09 | 1,52% | 24.044,52 | 24.355,15 | 23.971,64 | 0 |
11 Mar 2024 | 23.927,26 | -246,04 | -1,02% | 24.079,94 | 24.089,43 | 23.831,58 | 0 |
08 Mar 2024 | 24.173,30 | -311,10 | -1,27% | 24.356,18 | 24.494,50 | 24.100,44 | 0 |
07 Mar 2024 | 24.484,40 | 258,45 | 1,07% | 24.375,28 | 24.585,49 | 24.310,58 | 0 |
06 Mar 2024 | 24.225,95 | 10,93 | 0,05% | 24.356,51 | 24.402,03 | 24.169,88 | 0 |
05 Mar 2024 | 24.215,02 | -191,09 | -0,78% | 24.409,28 | 24.409,28 | 24.126,47 | 0 |
04 Mar 2024 | 24.406,11 | -50,58 | -0,21% | 24.441,73 | 24.599,64 | 24.402,92 | 0 |
01 Mar 2024 | 24.456,69 | 209,20 | 0,86% | 24.226,91 | 24.488,25 | 24.179,64 | 0 |
29 Fev 2024 | 24.247,49 | 218,50 | 0,91% | 24.097,47 | 24.289,90 | 24.036,10 | 0 |
28 Fev 2024 | 24.028,99 | 9,09 | 0,04% | 23.932,74 | 24.105,32 | 23.932,74 | 0 |
27 Fev 2024 | 24.019,90 | 125,33 | 0,52% | 23.911,98 | 24.053,13 | 23.911,98 | 0 |
26 Fev 2024 | 23.894,57 | 49,07 | 0,21% | 23.919,82 | 23.966,64 | 23.847,42 | 0 |
23 Fev 2024 | 23.845,50 | 92,15 | 0,39% | 23.793,05 | 23.901,41 | 23.750,09 | 0 |
22 Fev 2024 | 23.753,35 | 544,65 | 2,35% | 23.564,59 | 23.777,23 | 23.496,59 | 0 |