Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas DWEDRSE
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mai 2024 | 2.289,98 | -8,39 | -0,37% | 2.304,71 | 2.307,86 | 2.277,07 | 0 |
| 07 Mai 2024 | 2.298,37 | 32,50 | 1,43% | 2.281,87 | 2.300,92 | 2.278,65 | 0 |
| 06 Mai 2024 | 2.265,87 | -0,86 | -0,04% | 2.266,08 | 2.274,62 | 2.262,83 | 0 |
| 03 Mai 2024 | 2.266,73 | 17,70 | 0,79% | 2.247,67 | 2.299,58 | 2.241,94 | 0 |
| 02 Mai 2024 | 2.249,03 | 33,62 | 1,52% | 2.217,31 | 2.251,66 | 2.217,31 | 0 |
| 01 Mai 2024 | 2.215,41 | 1,44 | 0,07% | 2.217,33 | 2.220,30 | 2.212,55 | 0 |
| 30 Abr 2024 | 2.213,97 | -8,87 | -0,40% | 2.226,93 | 2.227,64 | 2.212,54 | 0 |
| 29 Abr 2024 | 2.222,84 | 21,43 | 0,97% | 2.206,43 | 2.229,36 | 2.205,66 | 0 |
| 26 Abr 2024 | 2.201,41 | 39,20 | 1,81% | 2.180,48 | 2.208,58 | 2.180,15 | 0 |
| 25 Abr 2024 | 2.162,21 | -18,34 | -0,84% | 2.166,46 | 2.189,73 | 2.146,63 | 0 |
| 24 Abr 2024 | 2.180,55 | -37,40 | -1,69% | 2.210,64 | 2.211,14 | 2.174,71 | 0 |
| 23 Abr 2024 | 2.217,95 | 24,47 | 1,12% | 2.206,04 | 2.218,89 | 2.201,73 | 0 |
| 22 Abr 2024 | 2.193,48 | 22,20 | 1,02% | 2.193,67 | 2.201,10 | 2.185,40 | 0 |
| 19 Abr 2024 | 2.171,28 | 4,91 | 0,23% | 2.153,76 | 2.174,34 | 2.149,69 | 0 |
| 18 Abr 2024 | 2.166,37 | 29,34 | 1,37% | 2.148,93 | 2.168,84 | 2.145,75 | 0 |
| 17 Abr 2024 | 2.137,03 | -8,50 | -0,40% | 2.142,93 | 2.166,43 | 2.136,89 | 0 |
| 16 Abr 2024 | 2.145,53 | -29,80 | -1,37% | 2.147,60 | 2.156,71 | 2.134,78 | 0 |
| 15 Abr 2024 | 2.175,33 | 0,20 | 0,01% | 2.169,66 | 2.198,31 | 2.166,05 | 0 |
| 12 Abr 2024 | 2.175,13 | 2,55 | 0,12% | 2.198,79 | 2.202,58 | 2.170,79 | 0 |
| 11 Abr 2024 | 2.172,58 | 6,74 | 0,31% | 2.171,11 | 2.186,94 | 2.151,31 | 0 |
| 10 Abr 2024 | 2.165,84 | -36,84 | -1,67% | 2.221,43 | 2.233,19 | 2.154,91 | 0 |
| 09 Abr 2024 | 2.202,68 | -8,13 | -0,37% | 2.195,51 | 2.217,81 | 2.194,16 | 0 |
| 08 Abr 2024 | 2.210,81 | 19,69 | 0,90% | 2.190,34 | 2.213,91 | 2.185,75 | 0 |
| 05 Abr 2024 | 2.191,12 | -26,10 | -1,18% | 2.193,23 | 2.203,38 | 2.177,55 | 0 |
| 04 Abr 2024 | 2.217,22 | 13,04 | 0,59% | 2.205,85 | 2.222,76 | 2.202,35 | 0 |
| 03 Abr 2024 | 2.204,18 | -7,52 | -0,34% | 2.199,01 | 2.208,85 | 2.189,87 | 0 |
| 02 Abr 2024 | 2.211,70 | -47,97 | -2,12% | 2.247,68 | 2.252,24 | 2.206,71 | 0 |
| 01 Abr 2024 | 2.259,67 | 0,00 | 0,00% | 2.259,67 | 2.259,67 | 2.259,67 | 0 |
| 28 Mar 2024 | 2.259,67 | 16,24 | 0,72% | 2.247,48 | 2.263,79 | 2.236,36 | 0 |
| 27 Mar 2024 | 2.243,43 | 12,05 | 0,54% | 2.231,83 | 2.247,85 | 2.216,22 | 0 |
| 26 Mar 2024 | 2.231,38 | 0,45 | 0,02% | 2.230,24 | 2.234,98 | 2.215,31 | 0 |
| 25 Mar 2024 | 2.230,93 | 1,63 | 0,07% | 2.228,58 | 2.233,56 | 2.217,17 | 0 |
| 22 Mar 2024 | 2.229,30 | 11,50 | 0,52% | 2.224,99 | 2.235,56 | 2.216,03 | 0 |
| 21 Mar 2024 | 2.217,80 | 40,00 | 1,84% | 2.163,47 | 2.234,19 | 2.163,47 | 0 |
| 20 Mar 2024 | 2.177,80 | 18,03 | 0,83% | 2.157,90 | 2.181,39 | 2.148,25 | 0 |
| 19 Mar 2024 | 2.159,77 | 9,27 | 0,43% | 2.155,78 | 2.162,75 | 2.137,24 | 0 |
| 18 Mar 2024 | 2.150,50 | 7,41 | 0,35% | 2.142,55 | 2.163,56 | 2.141,31 | 0 |
| 15 Mar 2024 | 2.143,09 | -14,01 | -0,65% | 2.156,04 | 2.168,58 | 2.140,65 | 0 |
| 14 Mar 2024 | 2.157,10 | -18,62 | -0,86% | 2.177,58 | 2.190,99 | 2.153,08 | 0 |
| 13 Mar 2024 | 2.175,72 | 6,93 | 0,32% | 2.168,18 | 2.180,04 | 2.161,27 | 0 |
| 12 Mar 2024 | 2.168,79 | -28,83 | -1,31% | 2.196,13 | 2.206,37 | 2.168,55 | 0 |
| 11 Mar 2024 | 2.197,62 | 11,27 | 0,52% | 2.190,21 | 2.199,62 | 2.177,61 | 0 |
| 08 Mar 2024 | 2.186,35 | 45,49 | 2,12% | 2.142,60 | 2.194,53 | 2.142,17 | 0 |
| 07 Mar 2024 | 2.140,86 | 20,15 | 0,95% | 2.114,17 | 2.172,30 | 2.113,62 | 0 |
| 06 Mar 2024 | 2.120,71 | 12,57 | 0,60% | 2.132,41 | 2.146,58 | 2.115,28 | 0 |
| 05 Mar 2024 | 2.108,14 | -3,95 | -0,19% | 2.105,18 | 2.120,11 | 2.104,35 | 0 |
| 04 Mar 2024 | 2.112,09 | -15,44 | -0,73% | 2.121,12 | 2.125,14 | 2.095,56 | 0 |
| 01 Mar 2024 | 2.127,53 | 33,32 | 1,59% | 2.114,31 | 2.131,37 | 2.101,42 | 0 |
| 29 Fev 2024 | 2.094,21 | 2,23 | 0,11% | 2.095,79 | 2.121,26 | 2.092,51 | 0 |
| 28 Fev 2024 | 2.091,98 | -36,57 | -1,72% | 2.114,33 | 2.114,33 | 2.068,20 | 0 |
| 27 Fev 2024 | 2.128,55 | -2,36 | -0,11% | 2.143,94 | 2.146,04 | 2.128,24 | 0 |
| 26 Fev 2024 | 2.130,91 | -20,50 | -0,95% | 2.144,59 | 2.146,92 | 2.130,80 | 0 |
| 23 Fev 2024 | 2.151,41 | -5,74 | -0,27% | 2.154,78 | 2.157,69 | 2.141,00 | 0 |
| 22 Fev 2024 | 2.157,15 | 5,39 | 0,25% | 2.148,36 | 2.168,53 | 2.139,65 | 0 |
| 21 Fev 2024 | 2.151,76 | -12,74 | -0,59% | 2.156,87 | 2.178,95 | 2.150,79 | 0 |
| 20 Fev 2024 | 2.164,50 | -4,40 | -0,20% | 2.157,47 | 2.167,54 | 2.156,63 | 0 |
| 16 Fev 2024 | 2.168,90 | -0,63 | -0,03% | 2.175,74 | 2.183,86 | 2.158,06 | 0 |
| 15 Fev 2024 | 2.169,53 | 37,96 | 1,78% | 2.136,57 | 2.179,68 | 2.136,42 | 0 |
| 14 Fev 2024 | 2.131,57 | -5,37 | -0,25% | 2.136,64 | 2.151,76 | 2.131,29 | 0 |
| 13 Fev 2024 | 2.136,94 | -49,56 | -2,27% | 2.181,87 | 2.188,24 | 2.128,80 | 0 |
| 12 Fev 2024 | 2.186,50 | 31,13 | 1,44% | 2.190,89 | 2.198,66 | 2.176,84 | 0 |
| 09 Fev 2024 | 2.155,37 | -28,65 | -1,31% | 2.182,44 | 2.185,11 | 2.151,45 | 0 |
