Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas DWCSRT
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mai 2024 | 16.208,52 | 21,58 | 0,13% | 16.096,75 | 16.218,26 | 16.066,33 | 0 |
| 20 Mai 2024 | 16.186,94 | 178,31 | 1,11% | 15.978,04 | 16.217,19 | 15.952,30 | 0 |
| 17 Mai 2024 | 16.008,63 | 120,34 | 0,76% | 15.940,74 | 16.009,68 | 15.888,01 | 0 |
| 16 Mai 2024 | 15.888,29 | -178,52 | -1,11% | 16.041,59 | 16.069,88 | 15.882,62 | 0 |
| 15 Mai 2024 | 16.066,81 | -58,31 | -0,36% | 16.167,84 | 16.197,06 | 15.972,43 | 0 |
| 14 Mai 2024 | 16.125,12 | 136,49 | 0,85% | 16.303,76 | 16.309,60 | 15.960,57 | 0 |
| 13 Mai 2024 | 15.988,63 | 199,75 | 1,27% | 15.935,68 | 16.023,35 | 15.888,81 | 0 |
| 10 Mai 2024 | 15.788,88 | -55,58 | -0,35% | 15.933,83 | 15.987,86 | 15.723,86 | 0 |
| 09 Mai 2024 | 15.844,46 | 167,15 | 1,07% | 15.745,25 | 15.850,88 | 15.653,56 | 0 |
| 08 Mai 2024 | 15.677,31 | -38,74 | -0,25% | 15.634,69 | 15.806,97 | 15.615,44 | 0 |
| 07 Mai 2024 | 15.716,05 | 90,84 | 0,58% | 15.619,76 | 15.767,36 | 15.577,36 | 0 |
| 06 Mai 2024 | 15.625,21 | 267,29 | 1,74% | 15.422,90 | 15.628,10 | 15.411,18 | 0 |
| 03 Mai 2024 | 15.357,92 | 276,88 | 1,84% | 15.159,65 | 15.371,80 | 15.155,81 | 0 |
| 02 Mai 2024 | 15.081,04 | 259,06 | 1,75% | 15.016,18 | 15.085,30 | 14.926,81 | 0 |
| 01 Mai 2024 | 14.821,98 | -42,15 | -0,28% | 14.784,21 | 15.023,00 | 14.728,97 | 0 |
| 30 Abr 2024 | 14.864,13 | -269,94 | -1,78% | 15.059,58 | 15.075,40 | 14.862,36 | 0 |
| 29 Abr 2024 | 15.134,07 | -7,36 | -0,05% | 15.107,95 | 15.146,79 | 15.045,49 | 0 |
| 26 Abr 2024 | 15.141,43 | 30,37 | 0,20% | 15.020,04 | 15.174,76 | 15.007,54 | 0 |
| 25 Abr 2024 | 15.111,06 | 54,37 | 0,36% | 14.761,72 | 15.120,99 | 14.753,64 | 0 |
| 24 Abr 2024 | 15.056,69 | -255,29 | -1,67% | 15.218,98 | 15.247,26 | 14.965,56 | 0 |
| 23 Abr 2024 | 15.311,98 | 304,18 | 2,03% | 15.065,78 | 15.353,09 | 15.065,78 | 0 |
| 22 Abr 2024 | 15.007,80 | -7,61 | -0,05% | 15.012,37 | 15.103,95 | 14.880,19 | 0 |
| 19 Abr 2024 | 15.015,41 | -643,91 | -4,11% | 15.123,00 | 15.315,99 | 14.942,09 | 0 |
| 18 Abr 2024 | 15.659,32 | -8,64 | -0,06% | 15.726,45 | 15.845,67 | 15.590,28 | 0 |
| 17 Abr 2024 | 15.667,96 | -34,18 | -0,22% | 15.812,09 | 15.822,27 | 15.599,16 | 0 |
| 16 Abr 2024 | 15.702,14 | 146,56 | 0,94% | 15.554,88 | 15.789,04 | 15.554,88 | 0 |
| 15 Abr 2024 | 15.555,58 | -321,52 | -2,03% | 16.039,79 | 16.039,79 | 15.525,36 | 0 |
| 12 Abr 2024 | 15.877,10 | -213,15 | -1,32% | 16.026,49 | 16.091,00 | 15.829,09 | 0 |
| 11 Abr 2024 | 16.090,25 | 55,46 | 0,35% | 16.096,93 | 16.152,38 | 15.875,77 | 0 |
| 10 Abr 2024 | 16.034,79 | -116,44 | -0,72% | 15.945,53 | 16.071,32 | 15.904,45 | 0 |
| 09 Abr 2024 | 16.151,23 | -122,41 | -0,75% | 16.345,66 | 16.347,21 | 16.041,57 | 0 |
| 08 Abr 2024 | 16.273,64 | -108,49 | -0,66% | 16.419,09 | 16.440,30 | 16.267,56 | 0 |
| 05 Abr 2024 | 16.382,13 | 273,43 | 1,70% | 16.215,17 | 16.405,72 | 16.198,22 | 0 |
| 04 Abr 2024 | 16.108,70 | -290,40 | -1,77% | 16.508,96 | 16.563,64 | 16.102,89 | 0 |
| 03 Abr 2024 | 16.399,10 | 10,61 | 0,06% | 16.279,41 | 16.477,01 | 16.279,41 | 0 |
| 02 Abr 2024 | 16.388,49 | -132,12 | -0,80% | 16.437,81 | 16.446,99 | 16.300,57 | 0 |
| 01 Abr 2024 | 16.520,61 | 54,58 | 0,33% | 16.456,30 | 16.536,85 | 16.428,41 | 0 |
| 28 Mar 2024 | 16.466,03 | -87,96 | -0,53% | 16.573,98 | 16.574,49 | 16.423,32 | 0 |
| 27 Mar 2024 | 16.553,99 | -105,61 | -0,63% | 16.697,55 | 16.735,57 | 16.476,07 | 0 |
| 26 Mar 2024 | 16.659,60 | 63,80 | 0,38% | 16.566,09 | 16.741,67 | 16.515,50 | 0 |
| 25 Mar 2024 | 16.595,80 | -113,13 | -0,68% | 16.702,45 | 16.742,90 | 16.592,23 | 0 |
| 22 Mar 2024 | 16.708,93 | 20,91 | 0,13% | 16.684,38 | 16.741,54 | 16.641,41 | 0 |
| 21 Mar 2024 | 16.688,02 | 8,78 | 0,05% | 16.675,82 | 16.798,43 | 16.652,15 | 0 |
| 20 Mar 2024 | 16.679,24 | 185,57 | 1,13% | 16.495,40 | 16.690,64 | 16.495,37 | 0 |
| 19 Mar 2024 | 16.493,67 | 103,47 | 0,63% | 16.358,29 | 16.507,15 | 16.296,45 | 0 |
| 18 Mar 2024 | 16.390,20 | 127,15 | 0,78% | 16.381,81 | 16.537,13 | 16.285,64 | 0 |
| 15 Mar 2024 | 16.263,05 | -94,89 | -0,58% | 16.321,43 | 16.409,32 | 16.230,17 | 0 |
| 14 Mar 2024 | 16.357,94 | 69,83 | 0,43% | 16.411,09 | 16.492,98 | 16.227,27 | 0 |
| 13 Mar 2024 | 16.288,11 | 75,09 | 0,46% | 16.235,67 | 16.347,16 | 16.206,83 | 0 |
| 12 Mar 2024 | 16.213,02 | 170,95 | 1,07% | 16.049,95 | 16.290,89 | 16.003,21 | 0 |
| 11 Mar 2024 | 16.042,07 | -94,02 | -0,58% | 16.149,76 | 16.171,03 | 15.991,26 | 0 |
| 08 Mar 2024 | 16.136,09 | -69,72 | -0,43% | 16.220,31 | 16.367,35 | 16.082,93 | 0 |
| 07 Mar 2024 | 16.205,81 | 170,69 | 1,06% | 16.116,31 | 16.229,06 | 16.088,51 | 0 |
| 06 Mar 2024 | 16.035,12 | -3,17 | -0,02% | 16.148,77 | 16.204,15 | 15.996,76 | 0 |
| 05 Mar 2024 | 16.038,29 | -239,42 | -1,47% | 16.175,45 | 16.175,45 | 15.961,34 | 0 |
| 04 Mar 2024 | 16.277,71 | -51,88 | -0,32% | 16.354,81 | 16.390,36 | 16.266,39 | 0 |
| 01 Mar 2024 | 16.329,59 | 224,54 | 1,39% | 16.084,14 | 16.343,59 | 16.047,98 | 0 |
| 29 Fev 2024 | 16.105,05 | 85,81 | 0,54% | 16.168,14 | 16.168,14 | 15.972,08 | 0 |
| 28 Fev 2024 | 16.019,24 | -40,34 | -0,25% | 15.953,49 | 16.043,79 | 15.895,95 | 0 |
| 27 Fev 2024 | 16.059,58 | 436,91 | 2,80% | 15.787,68 | 16.104,89 | 15.787,68 | 0 |
| 26 Fev 2024 | 15.622,67 | 78,41 | 0,50% | 15.563,84 | 15.680,87 | 15.537,18 | 0 |
| 23 Fev 2024 | 15.544,26 | 50,73 | 0,33% | 15.542,37 | 15.619,52 | 15.483,40 | 0 |
| 22 Fev 2024 | 15.493,53 | 300,25 | 1,98% | 15.379,90 | 15.525,02 | 15.319,12 | 0 |
