Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas DWCTLS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mai 2024 | 1.177,64 | 2,99 | 0,25% | 1.174,03 | 1.181,37 | 1.172,38 | 0 |
| 17 Mai 2024 | 1.174,65 | 0,66 | 0,06% | 1.174,58 | 1.177,06 | 1.170,46 | 0 |
| 16 Mai 2024 | 1.173,99 | -2,28 | -0,19% | 1.173,15 | 1.176,72 | 1.168,12 | 0 |
| 15 Mai 2024 | 1.176,27 | 1,29 | 0,11% | 1.180,98 | 1.186,34 | 1.172,70 | 0 |
| 14 Mai 2024 | 1.174,98 | -1,08 | -0,09% | 1.179,17 | 1.180,43 | 1.173,14 | 0 |
| 13 Mai 2024 | 1.176,06 | 2,61 | 0,22% | 1.174,12 | 1.180,40 | 1.170,40 | 0 |
| 10 Mai 2024 | 1.173,45 | 7,11 | 0,61% | 1.166,74 | 1.174,95 | 1.163,75 | 0 |
| 09 Mai 2024 | 1.166,34 | 10,45 | 0,90% | 1.156,86 | 1.167,07 | 1.153,28 | 0 |
| 08 Mai 2024 | 1.155,89 | 3,50 | 0,30% | 1.150,21 | 1.160,48 | 1.149,43 | 0 |
| 07 Mai 2024 | 1.152,39 | 1,03 | 0,09% | 1.156,29 | 1.158,49 | 1.147,84 | 0 |
| 06 Mai 2024 | 1.151,36 | 6,04 | 0,53% | 1.147,27 | 1.153,79 | 1.146,62 | 0 |
| 03 Mai 2024 | 1.145,32 | 0,10 | 0,01% | 1.147,19 | 1.151,82 | 1.140,63 | 0 |
| 02 Mai 2024 | 1.145,22 | -5,87 | -0,51% | 1.155,35 | 1.156,85 | 1.141,02 | 0 |
| 01 Mai 2024 | 1.151,09 | -0,68 | -0,06% | 1.149,52 | 1.161,61 | 1.145,64 | 0 |
| 30 Abr 2024 | 1.151,77 | -11,05 | -0,95% | 1.156,23 | 1.157,44 | 1.149,22 | 0 |
| 29 Abr 2024 | 1.162,82 | 12,04 | 1,05% | 1.158,56 | 1.177,14 | 1.158,56 | 0 |
| 26 Abr 2024 | 1.150,78 | 9,70 | 0,85% | 1.133,39 | 1.155,21 | 1.128,23 | 0 |
| 25 Abr 2024 | 1.141,08 | -9,25 | -0,80% | 1.146,96 | 1.157,44 | 1.133,10 | 0 |
| 24 Abr 2024 | 1.150,33 | 5,62 | 0,49% | 1.150,11 | 1.155,70 | 1.131,97 | 0 |
| 23 Abr 2024 | 1.144,71 | 20,28 | 1,80% | 1.130,43 | 1.149,04 | 1.126,54 | 0 |
| 22 Abr 2024 | 1.124,43 | -28,17 | -2,44% | 1.170,83 | 1.175,54 | 1.123,03 | 0 |
| 19 Abr 2024 | 1.152,60 | 10,41 | 0,91% | 1.141,74 | 1.154,52 | 1.139,70 | 0 |
| 18 Abr 2024 | 1.142,19 | 10,15 | 0,90% | 1.132,49 | 1.142,60 | 1.132,44 | 0 |
| 17 Abr 2024 | 1.132,04 | 0,57 | 0,05% | 1.133,64 | 1.138,74 | 1.127,34 | 0 |
| 16 Abr 2024 | 1.131,47 | -7,85 | -0,69% | 1.140,14 | 1.140,14 | 1.125,52 | 0 |
| 15 Abr 2024 | 1.139,32 | 2,85 | 0,25% | 1.149,31 | 1.151,88 | 1.133,02 | 0 |
| 12 Abr 2024 | 1.136,47 | -9,55 | -0,83% | 1.143,42 | 1.147,04 | 1.134,84 | 0 |
| 11 Abr 2024 | 1.146,02 | -9,94 | -0,86% | 1.154,07 | 1.154,07 | 1.143,33 | 0 |
| 10 Abr 2024 | 1.155,96 | -9,28 | -0,80% | 1.157,70 | 1.158,38 | 1.143,64 | 0 |
| 09 Abr 2024 | 1.165,24 | -17,90 | -1,51% | 1.170,63 | 1.172,81 | 1.159,54 | 0 |
| 08 Abr 2024 | 1.183,14 | -8,80 | -0,74% | 1.188,20 | 1.193,67 | 1.182,10 | 0 |
| 05 Abr 2024 | 1.191,94 | -8,66 | -0,72% | 1.196,62 | 1.199,32 | 1.182,04 | 0 |
| 04 Abr 2024 | 1.200,60 | -9,28 | -0,77% | 1.214,18 | 1.222,72 | 1.200,49 | 0 |
| 03 Abr 2024 | 1.209,88 | 8,48 | 0,71% | 1.202,78 | 1.211,04 | 1.201,15 | 0 |
| 02 Abr 2024 | 1.201,40 | 2,26 | 0,19% | 1.198,43 | 1.206,54 | 1.197,40 | 0 |
| 01 Abr 2024 | 1.199,14 | 0,50 | 0,04% | 1.189,39 | 1.200,32 | 1.183,71 | 0 |
| 28 Mar 2024 | 1.198,64 | 8,29 | 0,70% | 1.195,14 | 1.202,89 | 1.192,47 | 0 |
| 27 Mar 2024 | 1.190,35 | 18,85 | 1,61% | 1.179,86 | 1.193,14 | 1.179,33 | 0 |
| 26 Mar 2024 | 1.171,50 | 0,85 | 0,07% | 1.170,27 | 1.175,29 | 1.166,05 | 0 |
| 25 Mar 2024 | 1.170,65 | 10,53 | 0,91% | 1.163,96 | 1.170,86 | 1.162,30 | 0 |
| 22 Mar 2024 | 1.160,12 | -7,11 | -0,61% | 1.170,60 | 1.170,60 | 1.155,79 | 0 |
| 21 Mar 2024 | 1.167,23 | 4,13 | 0,36% | 1.163,35 | 1.170,08 | 1.160,23 | 0 |
| 20 Mar 2024 | 1.163,10 | 3,62 | 0,31% | 1.158,55 | 1.166,52 | 1.154,68 | 0 |
| 19 Mar 2024 | 1.159,48 | -2,82 | -0,24% | 1.162,32 | 1.163,49 | 1.158,73 | 0 |
| 18 Mar 2024 | 1.162,30 | 9,71 | 0,84% | 1.152,47 | 1.162,67 | 1.144,05 | 0 |
| 15 Mar 2024 | 1.152,59 | -4,19 | -0,36% | 1.154,68 | 1.163,04 | 1.146,69 | 0 |
| 14 Mar 2024 | 1.156,78 | -12,82 | -1,10% | 1.162,66 | 1.164,74 | 1.147,70 | 0 |
| 13 Mar 2024 | 1.169,60 | 1,91 | 0,16% | 1.171,67 | 1.178,89 | 1.165,01 | 0 |
| 12 Mar 2024 | 1.167,69 | -4,75 | -0,41% | 1.169,02 | 1.173,33 | 1.166,33 | 0 |
| 11 Mar 2024 | 1.172,44 | 12,15 | 1,05% | 1.161,74 | 1.174,88 | 1.161,74 | 0 |
| 08 Mar 2024 | 1.160,29 | 3,03 | 0,26% | 1.157,88 | 1.165,50 | 1.154,00 | 0 |
| 07 Mar 2024 | 1.157,26 | -12,59 | -1,08% | 1.174,78 | 1.178,87 | 1.155,09 | 0 |
| 06 Mar 2024 | 1.169,85 | -2,53 | -0,22% | 1.171,92 | 1.175,61 | 1.166,27 | 0 |
| 05 Mar 2024 | 1.172,38 | 12,37 | 1,07% | 1.166,06 | 1.184,72 | 1.162,52 | 0 |
| 04 Mar 2024 | 1.160,01 | -2,87 | -0,25% | 1.159,56 | 1.163,29 | 1.147,98 | 0 |
| 01 Mar 2024 | 1.162,88 | 3,64 | 0,31% | 1.157,22 | 1.165,01 | 1.152,01 | 0 |
| 29 Fev 2024 | 1.159,24 | -2,31 | -0,20% | 1.164,04 | 1.165,71 | 1.156,80 | 0 |
| 28 Fev 2024 | 1.161,55 | 3,65 | 0,32% | 1.157,82 | 1.165,16 | 1.156,33 | 0 |
| 27 Fev 2024 | 1.157,90 | 9,06 | 0,79% | 1.149,21 | 1.158,68 | 1.143,19 | 0 |
| 26 Fev 2024 | 1.148,84 | -15,73 | -1,35% | 1.162,18 | 1.163,86 | 1.143,84 | 0 |
| 23 Fev 2024 | 1.164,57 | 5,34 | 0,46% | 1.159,75 | 1.173,80 | 1.155,48 | 0 |
| 22 Fev 2024 | 1.159,23 | -14,56 | -1,24% | 1.163,32 | 1.165,43 | 1.148,78 | 0 |
| 21 Fev 2024 | 1.173,79 | 12,74 | 1,10% | 1.161,54 | 1.174,19 | 1.159,44 | 0 |
