Cotações Históricas DWCTRK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Mai 2024 | 13.442,50 | -40,90 | -0,30% | 13.530,91 | 13.530,91 | 13.319,70 | 0 |
22 Mai 2024 | 13.483,40 | -115,29 | -0,85% | 13.585,73 | 13.624,08 | 13.450,05 | 0 |
21 Mai 2024 | 13.598,69 | -379,19 | -2,71% | 13.932,76 | 13.944,61 | 13.586,15 | 0 |
20 Mai 2024 | 13.977,88 | -130,73 | -0,93% | 14.095,77 | 14.116,05 | 13.969,12 | 0 |
17 Mai 2024 | 14.108,61 | -154,48 | -1,08% | 14.262,39 | 14.310,80 | 14.085,71 | 0 |
16 Mai 2024 | 14.263,09 | -68,43 | -0,48% | 14.310,89 | 14.365,11 | 14.209,53 | 0 |
15 Mai 2024 | 14.331,52 | 106,07 | 0,75% | 14.392,30 | 14.490,97 | 14.284,20 | 0 |
14 Mai 2024 | 14.225,45 | 40,67 | 0,29% | 14.299,36 | 14.358,46 | 14.138,80 | 0 |
13 Mai 2024 | 14.184,78 | -195,38 | -1,36% | 14.409,54 | 14.442,15 | 14.171,06 | 0 |
10 Mai 2024 | 14.380,16 | 114,87 | 0,81% | 14.331,18 | 14.423,33 | 14.283,35 | 0 |
09 Mai 2024 | 14.265,29 | 121,49 | 0,86% | 14.155,76 | 14.411,50 | 14.136,21 | 0 |
08 Mai 2024 | 14.143,80 | -36,73 | -0,26% | 14.130,95 | 14.323,71 | 14.111,17 | 0 |
07 Mai 2024 | 14.180,53 | 182,96 | 1,31% | 14.046,77 | 14.236,40 | 14.038,18 | 0 |
06 Mai 2024 | 13.997,57 | -118,39 | -0,84% | 14.238,32 | 14.254,11 | 13.937,57 | 0 |
03 Mai 2024 | 14.115,96 | 127,73 | 0,91% | 14.356,33 | 14.500,85 | 14.099,36 | 0 |
02 Mai 2024 | 13.988,23 | 198,93 | 1,44% | 13.931,84 | 14.066,11 | 13.788,74 | 0 |
01 Mai 2024 | 13.789,30 | 24,52 | 0,18% | 13.689,22 | 14.091,67 | 13.599,39 | 0 |
30 Abr 2024 | 13.764,78 | -297,87 | -2,12% | 14.021,03 | 14.021,03 | 13.748,91 | 0 |
29 Abr 2024 | 14.062,65 | 5,17 | 0,04% | 14.078,03 | 14.217,15 | 13.910,00 | 0 |
26 Abr 2024 | 14.057,48 | -962,93 | -6,41% | 14.308,88 | 14.512,19 | 13.928,53 | 0 |
25 Abr 2024 | 15.020,41 | 113,69 | 0,76% | 14.910,44 | 15.151,66 | 14.730,92 | 0 |
24 Abr 2024 | 14.906,72 | -831,70 | -5,28% | 15.411,66 | 15.681,62 | 14.484,96 | 0 |
23 Abr 2024 | 15.738,42 | 508,84 | 3,34% | 15.270,56 | 15.807,49 | 15.270,44 | 0 |
22 Abr 2024 | 15.229,58 | 41,73 | 0,27% | 15.283,64 | 15.403,66 | 15.156,50 | 0 |
19 Abr 2024 | 15.187,85 | 168,31 | 1,12% | 15.051,38 | 15.286,92 | 15.051,22 | 0 |
18 Abr 2024 | 15.019,54 | -300,45 | -1,96% | 15.442,40 | 15.452,78 | 15.006,84 | 0 |
17 Abr 2024 | 15.319,99 | -696,54 | -4,35% | 15.504,66 | 15.599,06 | 15.148,92 | 0 |
16 Abr 2024 | 16.016,53 | -132,54 | -0,82% | 16.130,33 | 16.133,33 | 15.943,86 | 0 |
15 Abr 2024 | 16.149,07 | -108,83 | -0,67% | 16.419,21 | 16.506,84 | 16.073,30 | 0 |
12 Abr 2024 | 16.257,90 | -147,87 | -0,90% | 16.245,47 | 16.285,68 | 16.104,88 | 0 |
11 Abr 2024 | 16.405,77 | 224,67 | 1,39% | 16.156,92 | 16.458,70 | 16.154,33 | 0 |
10 Abr 2024 | 16.181,10 | -490,29 | -2,94% | 16.358,05 | 16.386,70 | 16.145,94 | 0 |
09 Abr 2024 | 16.671,39 | -76,57 | -0,46% | 16.739,15 | 16.739,15 | 16.324,23 | 0 |
08 Abr 2024 | 16.747,96 | 32,08 | 0,19% | 16.788,21 | 16.947,28 | 16.744,41 | 0 |
05 Abr 2024 | 16.715,88 | 369,26 | 2,26% | 16.420,91 | 16.744,70 | 16.417,70 | 0 |
04 Abr 2024 | 16.346,62 | -171,74 | -1,04% | 16.606,28 | 16.806,88 | 16.274,07 | 0 |
03 Abr 2024 | 16.518,36 | 225,43 | 1,38% | 16.280,25 | 16.604,17 | 16.280,25 | 0 |
02 Abr 2024 | 16.292,93 | -186,50 | -1,13% | 16.389,31 | 16.400,00 | 16.151,42 | 0 |
01 Abr 2024 | 16.479,43 | -100,84 | -0,61% | 16.513,73 | 16.574,86 | 16.370,72 | 0 |
28 Mar 2024 | 16.580,27 | 320,98 | 1,97% | 16.322,01 | 16.626,57 | 16.263,02 | 0 |
27 Mar 2024 | 16.259,29 | -37,17 | -0,23% | 16.425,51 | 16.438,67 | 16.168,91 | 0 |
26 Mar 2024 | 16.296,46 | 9,28 | 0,06% | 16.364,39 | 16.441,47 | 16.245,03 | 0 |
25 Mar 2024 | 16.287,18 | -146,85 | -0,89% | 16.393,73 | 16.418,02 | 16.186,79 | 0 |
22 Mar 2024 | 16.434,03 | -136,57 | -0,82% | 16.597,87 | 16.600,13 | 16.333,33 | 0 |
21 Mar 2024 | 16.570,60 | 308,43 | 1,90% | 16.392,58 | 16.655,43 | 16.354,52 | 0 |
20 Mar 2024 | 16.262,17 | 358,28 | 2,25% | 15.862,70 | 16.283,76 | 15.850,64 | 0 |
19 Mar 2024 | 15.903,89 | 38,55 | 0,24% | 15.795,09 | 15.995,39 | 15.777,47 | 0 |
18 Mar 2024 | 15.865,34 | -206,45 | -1,28% | 16.173,27 | 16.182,58 | 15.851,55 | 0 |
15 Mar 2024 | 16.071,79 | -193,33 | -1,19% | 16.183,96 | 16.332,52 | 16.049,38 | 0 |
14 Mar 2024 | 16.265,12 | -228,51 | -1,39% | 16.515,73 | 16.518,47 | 16.076,76 | 0 |
13 Mar 2024 | 16.493,63 | -172,90 | -1,04% | 16.660,93 | 16.727,97 | 16.465,93 | 0 |
12 Mar 2024 | 16.666,53 | 206,16 | 1,25% | 16.449,44 | 16.717,71 | 16.420,73 | 0 |
11 Mar 2024 | 16.460,37 | 57,64 | 0,35% | 16.459,38 | 16.499,89 | 16.319,36 | 0 |
08 Mar 2024 | 16.402,73 | -415,83 | -2,47% | 16.872,63 | 16.921,95 | 16.392,52 | 0 |
07 Mar 2024 | 16.818,56 | 268,31 | 1,62% | 16.683,57 | 16.886,80 | 16.681,08 | 0 |
06 Mar 2024 | 16.550,25 | 95,83 | 0,58% | 16.488,66 | 16.769,29 | 16.488,66 | 0 |
05 Mar 2024 | 16.454,42 | -112,08 | -0,68% | 16.428,25 | 16.653,19 | 16.293,85 | 0 |
04 Mar 2024 | 16.566,50 | -12,52 | -0,08% | 16.660,80 | 16.819,20 | 16.553,99 | 0 |
01 Mar 2024 | 16.579,02 | -65,05 | -0,39% | 16.667,61 | 16.686,93 | 16.446,52 | 0 |
29 Fev 2024 | 16.644,07 | 273,43 | 1,67% | 16.447,58 | 16.721,63 | 16.434,48 | 0 |
28 Fev 2024 | 16.370,64 | -256,41 | -1,54% | 16.473,68 | 16.567,08 | 16.310,05 | 0 |
27 Fev 2024 | 16.627,05 | -127,36 | -0,76% | 16.772,48 | 16.777,44 | 16.544,52 | 0 |
26 Fev 2024 | 16.754,41 | 8,94 | 0,05% | 16.697,09 | 16.846,35 | 16.661,82 | 0 |