Cotações Históricas DWCTOB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 7.187,54 | -21,67 | -0,30% | 7.209,95 | 7.246,38 | 7.183,93 | 0 |
17 Mai 2024 | 7.209,21 | -31,92 | -0,44% | 7.245,53 | 7.256,18 | 7.208,29 | 0 |
16 Mai 2024 | 7.241,13 | 10,05 | 0,14% | 7.245,01 | 7.289,43 | 7.234,65 | 0 |
15 Mai 2024 | 7.231,08 | 52,57 | 0,73% | 7.188,03 | 7.238,39 | 7.186,83 | 0 |
14 Mai 2024 | 7.178,51 | 50,48 | 0,71% | 7.141,82 | 7.193,51 | 7.141,82 | 0 |
13 Mai 2024 | 7.128,03 | -9,45 | -0,13% | 7.152,53 | 7.189,06 | 7.112,88 | 0 |
10 Mai 2024 | 7.137,48 | 20,19 | 0,28% | 7.128,00 | 7.155,44 | 7.118,02 | 0 |
09 Mai 2024 | 7.117,29 | 79,97 | 1,14% | 7.050,47 | 7.119,89 | 7.035,37 | 0 |
08 Mai 2024 | 7.037,32 | 58,10 | 0,83% | 6.982,44 | 7.051,22 | 6.967,75 | 0 |
07 Mai 2024 | 6.979,22 | 22,43 | 0,32% | 6.984,04 | 7.028,88 | 6.958,74 | 0 |
06 Mai 2024 | 6.956,79 | -0,38 | -0,01% | 6.983,89 | 6.990,12 | 6.920,19 | 0 |
03 Mai 2024 | 6.957,17 | -14,24 | -0,20% | 6.982,67 | 7.003,24 | 6.902,50 | 0 |
02 Mai 2024 | 6.971,41 | 65,29 | 0,95% | 6.932,15 | 7.013,48 | 6.901,34 | 0 |
01 Mai 2024 | 6.906,12 | 53,52 | 0,78% | 6.836,44 | 6.979,77 | 6.834,96 | 0 |
30 Abr 2024 | 6.852,60 | -31,56 | -0,46% | 6.884,78 | 6.909,79 | 6.823,62 | 0 |
29 Abr 2024 | 6.884,16 | 51,73 | 0,76% | 6.836,45 | 6.891,07 | 6.835,53 | 0 |
26 Abr 2024 | 6.832,43 | -58,79 | -0,85% | 6.868,29 | 6.922,36 | 6.822,58 | 0 |
25 Abr 2024 | 6.891,22 | -105,06 | -1,50% | 7.023,51 | 7.069,96 | 6.856,75 | 0 |
24 Abr 2024 | 6.996,28 | 66,21 | 0,96% | 6.867,52 | 7.001,12 | 6.816,98 | 0 |
23 Abr 2024 | 6.930,07 | 185,24 | 2,75% | 6.762,18 | 6.931,32 | 6.736,12 | 0 |
22 Abr 2024 | 6.744,83 | 38,99 | 0,58% | 6.704,18 | 6.762,30 | 6.667,89 | 0 |
19 Abr 2024 | 6.705,84 | 163,95 | 2,51% | 6.550,15 | 6.723,42 | 6.550,15 | 0 |
18 Abr 2024 | 6.541,89 | 40,83 | 0,63% | 6.516,18 | 6.549,38 | 6.507,19 | 0 |
17 Abr 2024 | 6.501,06 | 68,43 | 1,06% | 6.467,69 | 6.507,08 | 6.422,77 | 0 |
16 Abr 2024 | 6.432,63 | 32,13 | 0,50% | 6.407,22 | 6.447,13 | 6.386,30 | 0 |
15 Abr 2024 | 6.400,50 | -16,16 | -0,25% | 6.455,36 | 6.473,29 | 6.352,18 | 0 |
12 Abr 2024 | 6.416,66 | -48,27 | -0,75% | 6.441,78 | 6.474,43 | 6.410,72 | 0 |
11 Abr 2024 | 6.464,93 | -26,73 | -0,41% | 6.505,75 | 6.505,75 | 6.437,65 | 0 |
10 Abr 2024 | 6.491,66 | -88,89 | -1,35% | 6.497,93 | 6.507,43 | 6.435,51 | 0 |
09 Abr 2024 | 6.580,55 | 43,22 | 0,66% | 6.547,88 | 6.596,71 | 6.543,27 | 0 |
08 Abr 2024 | 6.537,33 | 57,86 | 0,89% | 6.486,06 | 6.546,82 | 6.481,25 | 0 |
05 Abr 2024 | 6.479,47 | -24,29 | -0,37% | 6.492,43 | 6.517,70 | 6.454,20 | 0 |
04 Abr 2024 | 6.503,76 | -74,05 | -1,13% | 6.618,82 | 6.629,92 | 6.498,63 | 0 |
03 Abr 2024 | 6.577,81 | -82,62 | -1,24% | 6.656,72 | 6.677,08 | 6.574,86 | 0 |
02 Abr 2024 | 6.660,43 | 1,27 | 0,02% | 6.657,68 | 6.702,86 | 6.641,50 | 0 |
01 Abr 2024 | 6.659,16 | -31,24 | -0,47% | 6.676,82 | 6.718,03 | 6.658,89 | 0 |
28 Mar 2024 | 6.690,40 | -30,20 | -0,45% | 6.747,29 | 6.753,02 | 6.687,96 | 0 |
27 Mar 2024 | 6.720,60 | 117,14 | 1,77% | 6.616,61 | 6.721,31 | 6.613,14 | 0 |
26 Mar 2024 | 6.603,46 | -43,44 | -0,65% | 6.651,77 | 6.668,37 | 6.599,00 | 0 |
25 Mar 2024 | 6.646,90 | 26,64 | 0,40% | 6.617,66 | 6.675,94 | 6.617,66 | 0 |
22 Mar 2024 | 6.620,26 | -168,13 | -2,48% | 6.746,10 | 6.746,10 | 6.615,67 | 0 |
21 Mar 2024 | 6.788,39 | -57,91 | -0,85% | 6.838,79 | 6.887,39 | 6.785,45 | 0 |
20 Mar 2024 | 6.846,30 | -53,23 | -0,77% | 6.826,74 | 6.855,64 | 6.808,00 | 0 |
19 Mar 2024 | 6.899,53 | -9,43 | -0,14% | 6.929,53 | 6.959,86 | 6.885,75 | 0 |
18 Mar 2024 | 6.908,96 | 83,67 | 1,23% | 6.824,92 | 6.933,61 | 6.802,12 | 0 |
15 Mar 2024 | 6.825,29 | -6,35 | -0,09% | 6.765,38 | 6.864,94 | 6.765,38 | 0 |
14 Mar 2024 | 6.831,64 | -16,61 | -0,24% | 6.829,53 | 6.846,27 | 6.757,12 | 0 |
13 Mar 2024 | 6.848,25 | 46,58 | 0,68% | 6.829,29 | 6.879,92 | 6.828,08 | 0 |
12 Mar 2024 | 6.801,67 | 32,54 | 0,48% | 6.791,26 | 6.843,06 | 6.748,54 | 0 |
11 Mar 2024 | 6.769,13 | 123,32 | 1,86% | 6.665,77 | 6.772,55 | 6.659,37 | 0 |
08 Mar 2024 | 6.645,81 | 72,32 | 1,10% | 6.570,19 | 6.667,13 | 6.557,49 | 0 |
07 Mar 2024 | 6.573,49 | 25,82 | 0,39% | 6.556,81 | 6.587,81 | 6.545,35 | 0 |
06 Mar 2024 | 6.547,67 | 106,08 | 1,65% | 6.530,77 | 6.595,76 | 6.509,68 | 0 |
05 Mar 2024 | 6.441,59 | 23,34 | 0,36% | 6.409,54 | 6.471,75 | 6.406,84 | 0 |
04 Mar 2024 | 6.418,25 | -37,51 | -0,58% | 6.424,62 | 6.434,01 | 6.350,58 | 0 |
01 Mar 2024 | 6.455,76 | -9,24 | -0,14% | 6.458,81 | 6.459,68 | 6.396,50 | 0 |
29 Fev 2024 | 6.465,00 | -25,19 | -0,39% | 6.504,73 | 6.512,21 | 6.461,41 | 0 |
28 Fev 2024 | 6.490,19 | 16,47 | 0,25% | 6.466,58 | 6.495,04 | 6.443,93 | 0 |
27 Fev 2024 | 6.473,72 | -2,04 | -0,03% | 6.477,12 | 6.493,30 | 6.454,54 | 0 |
26 Fev 2024 | 6.475,76 | -75,60 | -1,15% | 6.547,80 | 6.547,80 | 6.453,09 | 0 |
23 Fev 2024 | 6.551,36 | 29,77 | 0,46% | 6.528,17 | 6.578,62 | 6.504,51 | 0 |
22 Fev 2024 | 6.521,59 | 51,65 | 0,80% | 6.436,94 | 6.521,92 | 6.427,91 | 0 |
21 Fev 2024 | 6.469,94 | 55,60 | 0,87% | 6.419,90 | 6.476,63 | 6.403,08 | 0 |