Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas DWCSEM
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 13 Mai 2024 | 127.911,54 | 526,04 | 0,41% | 128.067,03 | 128.659,68 | 126.747,05 | 0 |
| 10 Mai 2024 | 127.385,50 | 1.420,37 | 1,13% | 127.569,31 | 129.055,30 | 126.751,53 | 0 |
| 09 Mai 2024 | 125.965,13 | -1.498,64 | -1,18% | 127.448,41 | 127.793,14 | 125.393,25 | 0 |
| 08 Mai 2024 | 127.463,77 | 117,96 | 0,09% | 126.001,97 | 128.033,37 | 125.965,94 | 0 |
| 07 Mai 2024 | 127.345,81 | -1.488,98 | -1,16% | 128.241,84 | 128.713,36 | 126.684,17 | 0 |
| 06 Mai 2024 | 128.834,79 | 3.691,37 | 2,95% | 126.137,11 | 128.841,46 | 125.693,25 | 0 |
| 03 Mai 2024 | 125.143,42 | 3.470,56 | 2,85% | 124.103,04 | 125.492,57 | 123.481,35 | 0 |
| 02 Mai 2024 | 121.672,86 | 3.053,29 | 2,57% | 120.881,88 | 122.120,64 | 118.634,12 | 0 |
| 01 Mai 2024 | 118.619,57 | -4.604,97 | -3,74% | 120.923,69 | 122.571,29 | 117.319,40 | 0 |
| 30 Abr 2024 | 123.224,54 | -2.395,76 | -1,91% | 125.060,91 | 126.605,96 | 123.219,46 | 0 |
| 29 Abr 2024 | 125.620,30 | 430,12 | 0,34% | 125.178,23 | 125.780,50 | 123.071,65 | 0 |
| 26 Abr 2024 | 125.190,18 | 4.767,00 | 3,96% | 121.077,20 | 125.860,11 | 120.770,98 | 0 |
| 25 Abr 2024 | 120.423,18 | 3.067,37 | 2,61% | 116.656,80 | 121.268,74 | 116.081,92 | 0 |
| 24 Abr 2024 | 117.355,81 | -1.014,50 | -0,86% | 121.132,86 | 121.195,00 | 116.687,65 | 0 |
| 23 Abr 2024 | 118.370,31 | 3.120,06 | 2,71% | 116.584,04 | 118.826,59 | 116.120,31 | 0 |
| 22 Abr 2024 | 115.250,25 | 3.064,34 | 2,73% | 113.991,98 | 116.005,66 | 112.379,20 | 0 |
| 19 Abr 2024 | 112.185,91 | -7.929,80 | -6,60% | 118.583,34 | 119.753,05 | 111.653,16 | 0 |
| 18 Abr 2024 | 120.115,71 | -685,11 | -0,57% | 121.200,81 | 122.058,61 | 118.658,11 | 0 |
| 17 Abr 2024 | 120.800,82 | -4.479,28 | -3,58% | 126.057,15 | 126.370,92 | 120.758,09 | 0 |
| 16 Abr 2024 | 125.280,10 | 1.559,07 | 1,26% | 124.154,30 | 126.012,12 | 123.708,05 | 0 |
| 15 Abr 2024 | 123.721,03 | -2.359,08 | -1,87% | 127.610,65 | 128.793,45 | 123.408,05 | 0 |
| 12 Abr 2024 | 126.080,11 | -3.886,32 | -2,99% | 127.835,43 | 128.365,55 | 125.555,35 | 0 |
| 11 Abr 2024 | 129.966,43 | 4.169,29 | 3,31% | 126.538,56 | 130.069,37 | 125.902,76 | 0 |
| 10 Abr 2024 | 125.797,14 | -177,43 | -0,14% | 123.829,21 | 126.690,02 | 123.695,74 | 0 |
| 09 Abr 2024 | 125.974,57 | -540,84 | -0,43% | 127.404,70 | 127.601,33 | 123.238,89 | 0 |
| 08 Abr 2024 | 126.515,41 | -481,81 | -0,38% | 127.658,06 | 127.800,07 | 125.953,30 | 0 |
| 05 Abr 2024 | 126.997,22 | 2.147,01 | 1,72% | 125.893,34 | 127.834,86 | 124.747,26 | 0 |
| 04 Abr 2024 | 124.850,21 | -4.236,74 | -3,28% | 131.000,73 | 131.230,43 | 124.850,21 | 0 |
| 03 Abr 2024 | 129.086,95 | 52,51 | 0,04% | 127.635,89 | 130.373,72 | 127.573,02 | 0 |
| 02 Abr 2024 | 129.034,44 | -1.616,25 | -1,24% | 128.103,61 | 129.279,02 | 126.955,65 | 0 |
| 01 Abr 2024 | 130.650,69 | 873,41 | 0,67% | 129.917,34 | 132.589,32 | 129.672,85 | 0 |
| 28 Mar 2024 | 129.777,28 | 276,70 | 0,21% | 129.196,24 | 130.498,38 | 128.751,75 | 0 |
| 27 Mar 2024 | 129.500,58 | -732,22 | -0,56% | 131.281,07 | 131.371,13 | 127.488,24 | 0 |
| 26 Mar 2024 | 130.232,80 | -2.120,92 | -1,60% | 133.368,50 | 133.932,10 | 130.161,96 | 0 |
| 25 Mar 2024 | 132.353,72 | 173,29 | 0,13% | 130.720,74 | 133.783,57 | 130.720,74 | 0 |
| 22 Mar 2024 | 132.180,43 | 1.920,70 | 1,47% | 129.849,26 | 133.084,72 | 129.716,98 | 0 |
| 21 Mar 2024 | 130.259,73 | 2.689,32 | 2,11% | 131.298,87 | 132.450,74 | 129.824,51 | 0 |
| 20 Mar 2024 | 127.570,41 | 1.829,89 | 1,46% | 126.024,84 | 127.634,30 | 124.799,48 | 0 |
| 19 Mar 2024 | 125.740,52 | -109,63 | -0,09% | 123.390,04 | 126.675,74 | 121.890,72 | 0 |
| 18 Mar 2024 | 125.850,15 | 401,81 | 0,32% | 128.140,99 | 129.330,81 | 124.895,89 | 0 |
| 15 Mar 2024 | 125.448,34 | -432,29 | -0,34% | 124.716,05 | 127.276,79 | 124.030,12 | 0 |
| 14 Mar 2024 | 125.880,63 | -2.843,39 | -2,21% | 127.792,88 | 128.835,94 | 124.662,14 | 0 |
| 13 Mar 2024 | 128.724,02 | -2.591,33 | -1,97% | 129.793,55 | 129.793,55 | 127.001,02 | 0 |
| 12 Mar 2024 | 131.315,35 | 4.877,44 | 3,86% | 128.515,91 | 131.319,73 | 126.275,06 | 0 |
| 11 Mar 2024 | 126.437,91 | -1.982,19 | -1,54% | 126.399,06 | 128.730,99 | 124.674,76 | 0 |
| 08 Mar 2024 | 128.420,10 | -6.410,07 | -4,75% | 136.368,92 | 138.152,41 | 127.936,25 | 0 |
| 07 Mar 2024 | 134.830,17 | 4.757,61 | 3,66% | 132.008,13 | 135.074,91 | 131.706,75 | 0 |
| 06 Mar 2024 | 130.072,56 | 3.141,30 | 2,47% | 129.864,02 | 131.617,28 | 128.459,31 | 0 |
| 05 Mar 2024 | 126.931,26 | -1.255,40 | -0,98% | 127.184,97 | 128.037,59 | 125.427,64 | 0 |
| 04 Mar 2024 | 128.186,66 | 2.450,68 | 1,95% | 127.778,96 | 130.445,54 | 126.805,04 | 0 |
| 01 Mar 2024 | 125.735,98 | 5.306,05 | 4,41% | 121.988,82 | 125.945,75 | 121.789,30 | 0 |
| 29 Fev 2024 | 120.429,93 | 2.748,53 | 2,34% | 119.504,98 | 121.014,79 | 118.730,49 | 0 |
| 28 Fev 2024 | 117.681,40 | -1.416,86 | -1,19% | 117.700,95 | 118.772,50 | 117.137,61 | 0 |
| 27 Fev 2024 | 119.098,26 | -334,67 | -0,28% | 119.815,46 | 120.012,90 | 118.011,79 | 0 |
| 26 Fev 2024 | 119.432,93 | 874,17 | 0,74% | 119.870,49 | 120.563,45 | 118.695,50 | 0 |
| 23 Fev 2024 | 118.558,76 | -617,57 | -0,52% | 120.766,92 | 121.982,50 | 117.513,59 | 0 |
| 22 Fev 2024 | 119.176,33 | 10.184,97 | 9,34% | 116.627,66 | 119.381,75 | 115.581,94 | 0 |
| 21 Fev 2024 | 108.991,36 | -1.350,60 | -1,22% | 108.488,13 | 109.327,42 | 107.275,39 | 0 |
| 20 Fev 2024 | 110.341,96 | -3.082,33 | -2,72% | 112.225,08 | 112.560,98 | 108.296,72 | 0 |
| 16 Fev 2024 | 113.424,29 | -424,28 | -0,37% | 115.281,33 | 116.021,87 | 113.201,79 | 0 |
| 15 Fev 2024 | 113.848,57 | -722,65 | -0,63% | 115.081,54 | 115.219,99 | 113.511,59 | 0 |
| 14 Fev 2024 | 114.571,22 | 2.530,88 | 2,26% | 113.636,60 | 114.700,61 | 112.426,80 | 0 |
