Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas DWCTCQ
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mai 2024 | 66.974,31 | -503,91 | -0,75% | 67.594,79 | 67.823,61 | 66.607,05 | 0 |
| 16 Mai 2024 | 67.478,22 | -226,51 | -0,33% | 67.866,16 | 68.082,29 | 67.447,96 | 0 |
| 15 Mai 2024 | 67.704,73 | 1.716,98 | 2,60% | 66.479,05 | 67.735,31 | 66.357,18 | 0 |
| 14 Mai 2024 | 65.987,75 | 804,03 | 1,23% | 65.164,36 | 66.085,78 | 65.045,53 | 0 |
| 13 Mai 2024 | 65.183,72 | 530,89 | 0,82% | 65.127,38 | 65.438,78 | 64.726,11 | 0 |
| 10 Mai 2024 | 64.652,83 | 292,62 | 0,45% | 64.892,59 | 65.220,46 | 64.376,63 | 0 |
| 09 Mai 2024 | 64.360,21 | -223,76 | -0,35% | 64.553,72 | 64.652,88 | 64.018,96 | 0 |
| 08 Mai 2024 | 64.583,97 | 165,30 | 0,26% | 64.071,66 | 64.666,96 | 64.033,86 | 0 |
| 07 Mai 2024 | 64.418,67 | -369,59 | -0,57% | 64.816,34 | 65.049,09 | 64.295,36 | 0 |
| 06 Mai 2024 | 64.788,26 | 958,27 | 1,50% | 64.019,30 | 64.788,41 | 63.971,34 | 0 |
| 03 Mai 2024 | 63.829,99 | 2.339,30 | 3,80% | 63.844,50 | 64.236,91 | 63.426,48 | 0 |
| 02 Mai 2024 | 61.490,69 | 1.390,49 | 2,31% | 61.141,98 | 61.634,00 | 60.280,78 | 0 |
| 01 Mai 2024 | 60.100,20 | -1.567,49 | -2,54% | 60.872,92 | 61.717,49 | 59.952,48 | 0 |
| 30 Abr 2024 | 61.667,69 | -1.180,00 | -1,88% | 62.647,58 | 63.297,48 | 61.661,36 | 0 |
| 29 Abr 2024 | 62.847,69 | 646,90 | 1,04% | 62.702,44 | 63.049,93 | 62.305,86 | 0 |
| 26 Abr 2024 | 62.200,79 | 1.362,82 | 2,24% | 61.041,21 | 62.484,36 | 60.924,06 | 0 |
| 25 Abr 2024 | 60.837,97 | 1.053,59 | 1,76% | 59.653,30 | 61.124,06 | 59.529,73 | 0 |
| 24 Abr 2024 | 59.784,38 | -42,74 | -0,07% | 60.627,76 | 60.761,57 | 59.507,58 | 0 |
| 23 Abr 2024 | 59.827,12 | 1.117,37 | 1,90% | 59.037,42 | 59.967,04 | 58.926,53 | 0 |
| 22 Abr 2024 | 58.709,75 | 1.021,71 | 1,77% | 58.331,94 | 59.107,92 | 57.743,02 | 0 |
| 19 Abr 2024 | 57.688,04 | -2.705,63 | -4,48% | 59.784,26 | 60.146,24 | 57.510,17 | 0 |
| 18 Abr 2024 | 60.393,67 | -337,41 | -0,56% | 60.909,27 | 61.153,98 | 60.036,13 | 0 |
| 17 Abr 2024 | 60.731,08 | -1.519,08 | -2,44% | 62.507,87 | 62.713,60 | 60.725,43 | 0 |
| 16 Abr 2024 | 62.250,16 | 104,93 | 0,17% | 62.163,58 | 62.624,84 | 61.867,31 | 0 |
| 15 Abr 2024 | 62.145,23 | -1.215,06 | -1,92% | 63.790,37 | 64.026,25 | 62.081,26 | 0 |
| 12 Abr 2024 | 63.360,29 | -1.144,48 | -1,77% | 63.702,49 | 64.134,76 | 63.116,80 | 0 |
| 11 Abr 2024 | 64.504,77 | 2.147,12 | 3,44% | 62.653,78 | 64.552,20 | 62.489,97 | 0 |
| 10 Abr 2024 | 62.357,65 | -362,41 | -0,58% | 61.917,79 | 62.662,83 | 61.878,16 | 0 |
| 09 Abr 2024 | 62.720,06 | 25,24 | 0,04% | 63.008,73 | 63.090,37 | 61.698,52 | 0 |
| 08 Abr 2024 | 62.694,82 | -301,28 | -0,48% | 63.142,68 | 63.156,97 | 62.508,34 | 0 |
| 05 Abr 2024 | 62.996,10 | 780,66 | 1,25% | 62.621,09 | 63.336,58 | 62.219,25 | 0 |
| 04 Abr 2024 | 62.215,44 | -1.443,21 | -2,27% | 64.402,41 | 64.496,77 | 62.215,18 | 0 |
| 03 Abr 2024 | 63.658,65 | 163,85 | 0,26% | 63.045,89 | 64.129,69 | 63.022,32 | 0 |
| 02 Abr 2024 | 63.494,80 | -702,19 | -1,09% | 63.261,34 | 63.601,01 | 62.867,86 | 0 |
| 01 Abr 2024 | 64.196,99 | 129,59 | 0,20% | 64.076,36 | 64.802,47 | 63.836,85 | 0 |
| 28 Mar 2024 | 64.067,40 | -129,11 | -0,20% | 63.879,91 | 64.261,39 | 63.758,58 | 0 |
| 27 Mar 2024 | 64.196,51 | 216,94 | 0,34% | 64.378,40 | 64.430,70 | 63.448,14 | 0 |
| 26 Mar 2024 | 63.979,57 | -763,90 | -1,18% | 64.943,03 | 65.177,60 | 63.974,90 | 0 |
| 25 Mar 2024 | 64.743,47 | -96,23 | -0,15% | 64.176,84 | 65.228,49 | 64.119,82 | 0 |
| 22 Mar 2024 | 64.839,70 | 664,92 | 1,04% | 64.069,56 | 65.158,23 | 64.011,64 | 0 |
| 21 Mar 2024 | 64.174,78 | 27,41 | 0,04% | 65.129,54 | 65.129,54 | 63.999,51 | 0 |
| 20 Mar 2024 | 64.147,37 | 906,12 | 1,43% | 63.270,49 | 64.147,40 | 62.868,38 | 0 |
| 19 Mar 2024 | 63.241,25 | 216,95 | 0,34% | 62.284,05 | 63.552,19 | 61.750,52 | 0 |
| 18 Mar 2024 | 63.024,30 | 244,74 | 0,39% | 63.963,05 | 64.533,16 | 62.885,49 | 0 |
| 15 Mar 2024 | 62.779,56 | -251,72 | -0,40% | 62.533,87 | 63.160,96 | 62.302,35 | 0 |
| 14 Mar 2024 | 63.031,28 | -681,66 | -1,07% | 63.616,29 | 63.988,35 | 62.584,08 | 0 |
| 13 Mar 2024 | 63.712,94 | -1.020,24 | -1,58% | 64.227,26 | 64.227,26 | 63.160,05 | 0 |
| 12 Mar 2024 | 64.733,18 | 1.535,25 | 2,43% | 63.910,80 | 64.734,06 | 62.959,21 | 0 |
| 11 Mar 2024 | 63.197,93 | -347,47 | -0,55% | 63.199,06 | 63.842,36 | 62.710,20 | 0 |
| 08 Mar 2024 | 63.545,40 | -1.711,31 | -2,62% | 65.743,43 | 66.597,36 | 63.545,24 | 0 |
| 07 Mar 2024 | 65.256,71 | 1.378,42 | 2,16% | 64.456,68 | 65.433,70 | 64.300,58 | 0 |
| 06 Mar 2024 | 63.878,29 | 866,65 | 1,38% | 64.052,22 | 64.489,79 | 63.367,69 | 0 |
| 05 Mar 2024 | 63.011,64 | -992,69 | -1,55% | 63.112,03 | 63.425,19 | 62.487,90 | 0 |
| 04 Mar 2024 | 64.004,33 | 273,61 | 0,43% | 63.897,60 | 64.768,64 | 63.649,44 | 0 |
| 01 Mar 2024 | 63.730,72 | 1.616,56 | 2,60% | 62.569,04 | 63.847,83 | 62.556,05 | 0 |
| 29 Fev 2024 | 62.114,16 | 806,93 | 1,32% | 61.880,59 | 62.287,69 | 61.439,62 | 0 |
| 28 Fev 2024 | 61.307,23 | -569,51 | -0,92% | 61.424,39 | 61.645,38 | 61.108,52 | 0 |
| 27 Fev 2024 | 61.876,74 | 60,84 | 0,10% | 61.930,84 | 62.153,99 | 61.288,02 | 0 |
| 26 Fev 2024 | 61.815,90 | 105,59 | 0,17% | 62.071,42 | 62.346,77 | 61.587,62 | 0 |
| 23 Fev 2024 | 61.710,31 | -434,60 | -0,70% | 62.654,10 | 63.012,05 | 61.411,84 | 0 |
| 22 Fev 2024 | 62.144,91 | 3.424,54 | 5,83% | 61.197,78 | 62.264,66 | 60.942,63 | 0 |
| 21 Fev 2024 | 58.720,37 | -337,88 | -0,57% | 58.545,43 | 58.861,66 | 58.033,60 | 0 |
| 20 Fev 2024 | 59.058,25 | -1.018,38 | -1,70% | 59.617,66 | 59.779,06 | 58.319,69 | 0 |
