Cotações Históricas DWCUTI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 3.825,23 | -4,69 | -0,12% | 3.849,60 | 3.853,00 | 3.813,69 | 0 |
09 Mai 2024 | 3.829,92 | 55,96 | 1,48% | 3.770,14 | 3.831,73 | 3.765,70 | 0 |
08 Mai 2024 | 3.773,96 | 35,83 | 0,96% | 3.728,27 | 3.776,30 | 3.723,74 | 0 |
07 Mai 2024 | 3.738,13 | 36,54 | 0,99% | 3.718,66 | 3.741,99 | 3.712,44 | 0 |
06 Mai 2024 | 3.701,59 | 18,40 | 0,50% | 3.694,79 | 3.703,43 | 3.670,27 | 0 |
03 Mai 2024 | 3.683,19 | 31,80 | 0,87% | 3.686,70 | 3.692,68 | 3.650,31 | 0 |
02 Mai 2024 | 3.651,39 | 21,17 | 0,58% | 3.643,19 | 3.657,78 | 3.619,08 | 0 |
01 Mai 2024 | 3.630,22 | 41,12 | 1,15% | 3.583,90 | 3.663,76 | 3.574,91 | 0 |
30 Abr 2024 | 3.589,10 | -21,27 | -0,59% | 3.586,08 | 3.615,60 | 3.566,09 | 0 |
29 Abr 2024 | 3.610,37 | 53,23 | 1,50% | 3.583,85 | 3.613,72 | 3.583,77 | 0 |
26 Abr 2024 | 3.557,14 | -38,53 | -1,07% | 3.596,29 | 3.600,52 | 3.557,07 | 0 |
25 Abr 2024 | 3.595,67 | 9,30 | 0,26% | 3.576,44 | 3.608,54 | 3.547,24 | 0 |
24 Abr 2024 | 3.586,37 | 23,35 | 0,66% | 3.534,61 | 3.596,27 | 3.516,96 | 0 |
23 Abr 2024 | 3.563,02 | 18,64 | 0,53% | 3.537,43 | 3.582,04 | 3.537,30 | 0 |
22 Abr 2024 | 3.544,38 | 32,36 | 0,92% | 3.511,94 | 3.555,07 | 3.491,85 | 0 |
19 Abr 2024 | 3.512,02 | 52,53 | 1,52% | 3.467,02 | 3.518,99 | 3.462,03 | 0 |
18 Abr 2024 | 3.459,49 | 19,22 | 0,56% | 3.451,76 | 3.469,67 | 3.429,40 | 0 |
17 Abr 2024 | 3.440,27 | 66,98 | 1,99% | 3.396,55 | 3.449,75 | 3.388,28 | 0 |
16 Abr 2024 | 3.373,29 | -46,04 | -1,35% | 3.409,67 | 3.409,67 | 3.360,44 | 0 |
15 Abr 2024 | 3.419,33 | -30,96 | -0,90% | 3.472,73 | 3.486,49 | 3.405,78 | 0 |
12 Abr 2024 | 3.450,29 | -28,27 | -0,81% | 3.481,10 | 3.493,88 | 3.435,74 | 0 |
11 Abr 2024 | 3.478,56 | -4,84 | -0,14% | 3.504,52 | 3.504,52 | 3.454,10 | 0 |
10 Abr 2024 | 3.483,40 | -62,94 | -1,77% | 3.474,72 | 3.496,69 | 3.455,03 | 0 |
09 Abr 2024 | 3.546,34 | 13,59 | 0,38% | 3.549,86 | 3.556,03 | 3.525,70 | 0 |
08 Abr 2024 | 3.532,75 | 22,19 | 0,63% | 3.513,23 | 3.538,06 | 3.504,62 | 0 |
05 Abr 2024 | 3.510,56 | 14,12 | 0,40% | 3.474,84 | 3.518,10 | 3.457,67 | 0 |
04 Abr 2024 | 3.496,44 | -9,36 | -0,27% | 3.538,36 | 3.542,30 | 3.474,34 | 0 |
03 Abr 2024 | 3.505,80 | -11,27 | -0,32% | 3.516,84 | 3.525,77 | 3.491,42 | 0 |
02 Abr 2024 | 3.517,07 | 4,10 | 0,12% | 3.505,30 | 3.534,64 | 3.503,84 | 0 |
01 Abr 2024 | 3.512,97 | -20,72 | -0,59% | 3.531,73 | 3.531,73 | 3.492,10 | 0 |
28 Mar 2024 | 3.533,69 | 28,04 | 0,80% | 3.513,03 | 3.537,75 | 3.498,92 | 0 |
27 Mar 2024 | 3.505,65 | 91,82 | 2,69% | 3.439,55 | 3.505,83 | 3.439,55 | 0 |
26 Mar 2024 | 3.413,83 | -40,67 | -1,18% | 3.457,94 | 3.469,57 | 3.412,72 | 0 |
25 Mar 2024 | 3.454,50 | 16,11 | 0,47% | 3.450,17 | 3.457,10 | 3.435,55 | 0 |
22 Mar 2024 | 3.438,39 | 4,11 | 0,12% | 3.455,41 | 3.460,75 | 3.433,93 | 0 |
21 Mar 2024 | 3.434,28 | -3,99 | -0,12% | 3.448,71 | 3.470,31 | 3.434,01 | 0 |
20 Mar 2024 | 3.438,27 | 9,89 | 0,29% | 3.422,20 | 3.450,40 | 3.416,76 | 0 |
19 Mar 2024 | 3.428,38 | 30,70 | 0,90% | 3.405,42 | 3.431,85 | 3.398,02 | 0 |
18 Mar 2024 | 3.397,68 | 13,22 | 0,39% | 3.384,88 | 3.419,15 | 3.369,91 | 0 |
15 Mar 2024 | 3.384,46 | 2,14 | 0,06% | 3.370,56 | 3.402,51 | 3.366,66 | 0 |
14 Mar 2024 | 3.382,32 | -27,12 | -0,80% | 3.398,63 | 3.412,95 | 3.358,66 | 0 |
13 Mar 2024 | 3.409,44 | 19,57 | 0,58% | 3.419,72 | 3.440,51 | 3.404,66 | 0 |
12 Mar 2024 | 3.389,87 | -31,23 | -0,91% | 3.404,16 | 3.414,63 | 3.368,84 | 0 |
11 Mar 2024 | 3.421,10 | 14,66 | 0,43% | 3.405,84 | 3.430,14 | 3.389,80 | 0 |
08 Mar 2024 | 3.406,44 | 6,39 | 0,19% | 3.410,74 | 3.416,78 | 3.379,73 | 0 |
07 Mar 2024 | 3.400,05 | 22,44 | 0,66% | 3.410,20 | 3.410,20 | 3.394,04 | 0 |
06 Mar 2024 | 3.377,61 | 32,50 | 0,97% | 3.370,80 | 3.393,71 | 3.363,39 | 0 |
05 Mar 2024 | 3.345,11 | -7,79 | -0,23% | 3.368,68 | 3.417,45 | 3.332,29 | 0 |
04 Mar 2024 | 3.352,90 | 56,14 | 1,70% | 3.284,39 | 3.358,76 | 3.284,39 | 0 |
01 Mar 2024 | 3.296,76 | -20,56 | -0,62% | 3.305,22 | 3.305,22 | 3.256,17 | 0 |
29 Fev 2024 | 3.317,32 | 3,14 | 0,09% | 3.328,77 | 3.344,92 | 3.301,00 | 0 |
28 Fev 2024 | 3.314,18 | 10,76 | 0,33% | 3.297,77 | 3.318,25 | 3.291,95 | 0 |
27 Fev 2024 | 3.303,42 | 60,81 | 1,88% | 3.263,02 | 3.305,08 | 3.250,03 | 0 |
26 Fev 2024 | 3.242,61 | -66,73 | -2,02% | 3.289,54 | 3.292,43 | 3.235,76 | 0 |
23 Fev 2024 | 3.309,34 | 19,24 | 0,58% | 3.294,86 | 3.323,74 | 3.287,78 | 0 |
22 Fev 2024 | 3.290,10 | -26,16 | -0,79% | 3.294,55 | 3.302,81 | 3.264,63 | 0 |
21 Fev 2024 | 3.316,26 | 41,47 | 1,27% | 3.290,75 | 3.320,96 | 3.281,90 | 0 |
20 Fev 2024 | 3.274,79 | -2,87 | -0,09% | 3.273,95 | 3.313,31 | 3.267,01 | 0 |
16 Fev 2024 | 3.277,66 | -5,84 | -0,18% | 3.264,67 | 3.292,67 | 3.246,02 | 0 |
15 Fev 2024 | 3.283,50 | 53,94 | 1,67% | 3.243,55 | 3.284,27 | 3.241,75 | 0 |
14 Fev 2024 | 3.229,56 | 18,10 | 0,56% | 3.217,40 | 3.235,37 | 3.205,28 | 0 |
13 Fev 2024 | 3.211,46 | -59,30 | -1,81% | 3.249,35 | 3.259,84 | 3.170,10 | 0 |