Cotações Históricas DWCWAT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
08 Mai 2024 | 16.655,41 | 132,28 | 0,80% | 16.479,27 | 16.667,03 | 16.444,82 | 0 |
07 Mai 2024 | 16.523,13 | 162,35 | 0,99% | 16.474,58 | 16.592,27 | 16.357,96 | 0 |
06 Mai 2024 | 16.360,78 | 174,19 | 1,08% | 16.278,53 | 16.369,47 | 16.133,35 | 0 |
03 Mai 2024 | 16.186,59 | 230,11 | 1,44% | 16.191,10 | 16.250,92 | 16.030,79 | 0 |
02 Mai 2024 | 15.956,48 | 143,56 | 0,91% | 15.760,79 | 15.961,08 | 15.613,04 | 0 |
01 Mai 2024 | 15.812,92 | 310,88 | 2,01% | 15.498,76 | 15.932,15 | 15.497,34 | 0 |
30 Abr 2024 | 15.502,04 | 43,11 | 0,28% | 15.326,86 | 15.586,25 | 15.302,28 | 0 |
29 Abr 2024 | 15.458,93 | 172,95 | 1,13% | 15.391,94 | 15.490,07 | 15.390,55 | 0 |
26 Abr 2024 | 15.285,98 | -115,48 | -0,75% | 15.400,32 | 15.451,69 | 15.285,05 | 0 |
25 Abr 2024 | 15.401,46 | 32,47 | 0,21% | 15.370,97 | 15.488,18 | 15.171,72 | 0 |
24 Abr 2024 | 15.368,99 | 153,10 | 1,01% | 15.067,25 | 15.406,81 | 15.001,84 | 0 |
23 Abr 2024 | 15.215,89 | 123,80 | 0,82% | 15.098,03 | 15.320,83 | 15.091,06 | 0 |
22 Abr 2024 | 15.092,09 | 82,33 | 0,55% | 15.017,81 | 15.148,81 | 14.916,78 | 0 |
19 Abr 2024 | 15.009,76 | 176,57 | 1,19% | 14.880,34 | 15.085,60 | 14.853,71 | 0 |
18 Abr 2024 | 14.833,19 | 239,19 | 1,64% | 14.684,90 | 14.872,47 | 14.602,08 | 0 |
17 Abr 2024 | 14.594,00 | 194,72 | 1,35% | 14.482,50 | 14.630,03 | 14.399,91 | 0 |
16 Abr 2024 | 14.399,28 | -269,36 | -1,84% | 14.605,29 | 14.605,29 | 14.324,74 | 0 |
15 Abr 2024 | 14.668,64 | -27,72 | -0,19% | 14.718,23 | 14.784,21 | 14.541,13 | 0 |
12 Abr 2024 | 14.696,36 | -178,79 | -1,20% | 14.877,43 | 14.889,01 | 14.632,18 | 0 |
11 Abr 2024 | 14.875,15 | -67,36 | -0,45% | 15.054,66 | 15.077,72 | 14.798,99 | 0 |
10 Abr 2024 | 14.942,51 | -514,85 | -3,33% | 15.105,96 | 15.127,20 | 14.818,44 | 0 |
09 Abr 2024 | 15.457,36 | 203,54 | 1,33% | 15.339,17 | 15.464,18 | 15.275,90 | 0 |
08 Abr 2024 | 15.253,82 | 185,12 | 1,23% | 15.122,60 | 15.291,48 | 15.105,29 | 0 |
05 Abr 2024 | 15.068,70 | -226,49 | -1,48% | 15.165,75 | 15.229,45 | 14.975,62 | 0 |
04 Abr 2024 | 15.295,19 | 184,29 | 1,22% | 15.291,07 | 15.353,13 | 15.182,35 | 0 |
03 Abr 2024 | 15.110,90 | -104,61 | -0,69% | 15.158,89 | 15.216,64 | 15.039,95 | 0 |
02 Abr 2024 | 15.215,51 | -161,81 | -1,05% | 15.335,85 | 15.462,42 | 15.147,90 | 0 |
01 Abr 2024 | 15.377,32 | -200,92 | -1,29% | 15.627,28 | 15.627,28 | 15.274,26 | 0 |
28 Mar 2024 | 15.578,24 | 73,53 | 0,47% | 15.562,48 | 15.597,61 | 15.431,88 | 0 |
27 Mar 2024 | 15.504,71 | 464,33 | 3,09% | 15.094,81 | 15.507,78 | 15.094,81 | 0 |
26 Mar 2024 | 15.040,38 | -32,92 | -0,22% | 15.085,83 | 15.089,02 | 14.981,32 | 0 |
25 Mar 2024 | 15.073,30 | -92,66 | -0,61% | 15.188,18 | 15.257,73 | 15.056,95 | 0 |
22 Mar 2024 | 15.165,96 | -60,76 | -0,40% | 15.327,57 | 15.327,57 | 15.135,30 | 0 |
21 Mar 2024 | 15.226,72 | 29,03 | 0,19% | 15.265,71 | 15.433,99 | 15.210,00 | 0 |
20 Mar 2024 | 15.197,69 | 103,98 | 0,69% | 15.050,35 | 15.208,05 | 14.998,53 | 0 |
19 Mar 2024 | 15.093,71 | 79,09 | 0,53% | 15.039,30 | 15.153,96 | 15.014,40 | 0 |
18 Mar 2024 | 15.014,62 | -83,30 | -0,55% | 15.099,48 | 15.147,84 | 14.976,81 | 0 |
15 Mar 2024 | 15.097,92 | -91,94 | -0,61% | 15.053,13 | 15.183,71 | 15.029,94 | 0 |
14 Mar 2024 | 15.189,86 | -229,74 | -1,49% | 15.354,27 | 15.403,64 | 15.041,41 | 0 |
13 Mar 2024 | 15.419,60 | 158,24 | 1,04% | 15.257,28 | 15.525,41 | 15.233,24 | 0 |
12 Mar 2024 | 15.261,36 | -144,18 | -0,94% | 15.314,01 | 15.424,07 | 15.134,56 | 0 |
11 Mar 2024 | 15.405,54 | 237,52 | 1,57% | 15.132,91 | 15.487,17 | 15.130,64 | 0 |
08 Mar 2024 | 15.168,02 | 39,20 | 0,26% | 15.283,72 | 15.283,72 | 15.101,34 | 0 |
07 Mar 2024 | 15.128,82 | -86,85 | -0,57% | 15.209,36 | 15.276,20 | 15.074,76 | 0 |
06 Mar 2024 | 15.215,67 | 130,12 | 0,86% | 15.231,20 | 15.290,79 | 15.119,65 | 0 |
05 Mar 2024 | 15.085,55 | -298,82 | -1,94% | 15.429,65 | 15.493,47 | 15.020,47 | 0 |
04 Mar 2024 | 15.384,37 | 229,48 | 1,51% | 15.082,32 | 15.406,71 | 15.078,08 | 0 |
01 Mar 2024 | 15.154,89 | 102,83 | 0,68% | 15.006,03 | 15.219,52 | 14.829,64 | 0 |
29 Fev 2024 | 15.052,06 | 52,30 | 0,35% | 15.145,21 | 15.230,29 | 14.977,19 | 0 |
28 Fev 2024 | 14.999,76 | -30,68 | -0,20% | 15.002,31 | 15.139,78 | 14.961,01 | 0 |
27 Fev 2024 | 15.030,44 | 92,74 | 0,62% | 15.019,35 | 15.039,42 | 14.909,40 | 0 |
26 Fev 2024 | 14.937,70 | -218,71 | -1,44% | 15.089,28 | 15.116,83 | 14.848,87 | 0 |
23 Fev 2024 | 15.156,41 | -190,67 | -1,24% | 15.329,68 | 15.344,95 | 15.119,23 | 0 |
22 Fev 2024 | 15.347,08 | -253,51 | -1,63% | 15.564,67 | 15.564,67 | 15.145,44 | 0 |
21 Fev 2024 | 15.600,59 | 40,76 | 0,26% | 15.585,84 | 15.637,04 | 15.504,70 | 0 |
20 Fev 2024 | 15.559,83 | -129,78 | -0,83% | 15.513,10 | 15.789,84 | 15.485,95 | 0 |
16 Fev 2024 | 15.689,61 | -126,33 | -0,80% | 15.659,44 | 15.745,72 | 15.465,16 | 0 |
15 Fev 2024 | 15.815,94 | 448,71 | 2,92% | 15.550,44 | 15.823,57 | 15.445,67 | 0 |
14 Fev 2024 | 15.367,23 | 116,20 | 0,76% | 15.307,15 | 15.402,24 | 15.192,25 | 0 |
13 Fev 2024 | 15.251,03 | -501,07 | -3,18% | 15.482,69 | 15.575,84 | 15.144,50 | 0 |
12 Fev 2024 | 15.752,10 | 221,57 | 1,43% | 15.514,73 | 15.771,44 | 15.511,52 | 0 |
09 Fev 2024 | 15.530,53 | 40,18 | 0,26% | 15.440,87 | 15.570,05 | 15.384,09 | 0 |