Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas DWGRO
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 19.571,37 | -125,66 | -0,64% | 19.672,95 | 19.795,12 | 19.534,39 | 0 |
| 18 Jul 2024 | 19.697,03 | -163,86 | -0,83% | 20.002,33 | 20.002,33 | 19.577,87 | 0 |
| 17 Jul 2024 | 19.860,89 | -538,80 | -2,64% | 20.058,51 | 20.086,59 | 19.830,47 | 0 |
| 16 Jul 2024 | 20.399,69 | 47,31 | 0,23% | 20.442,13 | 20.474,83 | 20.271,87 | 0 |
| 15 Jul 2024 | 20.352,38 | 82,22 | 0,41% | 20.395,12 | 20.531,45 | 20.272,58 | 0 |
| 12 Jul 2024 | 20.270,16 | 118,48 | 0,59% | 20.163,37 | 20.434,71 | 20.147,33 | 0 |
| 11 Jul 2024 | 20.151,68 | -369,89 | -1,80% | 20.527,65 | 20.539,17 | 20.099,99 | 0 |
| 10 Jul 2024 | 20.521,57 | 210,01 | 1,03% | 20.385,27 | 20.528,49 | 20.319,95 | 0 |
| 09 Jul 2024 | 20.311,56 | 9,75 | 0,05% | 20.374,49 | 20.409,22 | 20.268,81 | 0 |
| 08 Jul 2024 | 20.301,81 | 32,53 | 0,16% | 20.294,88 | 20.317,84 | 20.247,37 | 0 |
| 05 Jul 2024 | 20.269,28 | 188,27 | 0,94% | 20.089,37 | 20.283,26 | 20.087,05 | 0 |
| 03 Jul 2024 | 20.081,01 | 160,84 | 0,81% | 19.898,91 | 20.082,33 | 19.898,91 | 0 |
| 02 Jul 2024 | 19.920,17 | 154,86 | 0,78% | 19.682,32 | 19.922,30 | 19.675,26 | 0 |
| 01 Jul 2024 | 19.765,31 | 142,45 | 0,73% | 19.681,82 | 19.780,69 | 19.523,73 | 0 |
| 28 Jun 2024 | 19.622,86 | -137,12 | -0,69% | 19.798,80 | 19.946,08 | 19.604,74 | 0 |
| 27 Jun 2024 | 19.759,98 | 63,30 | 0,32% | 19.688,81 | 19.792,71 | 19.669,20 | 0 |
| 26 Jun 2024 | 19.696,68 | 101,72 | 0,52% | 19.570,07 | 19.706,05 | 19.561,92 | 0 |
| 25 Jun 2024 | 19.594,96 | 236,53 | 1,22% | 19.437,45 | 19.615,90 | 19.412,10 | 0 |
| 24 Jun 2024 | 19.358,43 | -194,53 | -0,99% | 19.506,88 | 19.610,07 | 19.357,46 | 0 |
| 21 Jun 2024 | 19.552,96 | -38,92 | -0,20% | 19.553,78 | 19.649,11 | 19.468,65 | 0 |
| 20 Jun 2024 | 19.591,88 | -123,28 | -0,63% | 19.798,57 | 19.819,15 | 19.501,25 | 0 |
| 18 Jun 2024 | 19.715,16 | 15,70 | 0,08% | 19.707,51 | 19.739,08 | 19.642,25 | 0 |
| 17 Jun 2024 | 19.699,46 | 170,99 | 0,88% | 19.524,37 | 19.790,87 | 19.475,70 | 0 |
| 14 Jun 2024 | 19.528,47 | 40,34 | 0,21% | 19.451,98 | 19.531,47 | 19.408,68 | 0 |
| 13 Jun 2024 | 19.488,13 | 80,45 | 0,41% | 19.544,82 | 19.549,59 | 19.358,82 | 0 |
| 12 Jun 2024 | 19.407,68 | 263,15 | 1,37% | 19.315,75 | 19.543,11 | 19.300,28 | 0 |
| 11 Jun 2024 | 19.144,53 | 168,03 | 0,89% | 18.947,33 | 19.146,34 | 18.891,91 | 0 |
| 10 Jun 2024 | 18.976,50 | 69,40 | 0,37% | 18.873,37 | 18.999,96 | 18.831,13 | 0 |
| 07 Jun 2024 | 18.907,10 | -35,15 | -0,19% | 18.894,16 | 19.014,43 | 18.854,42 | 0 |
| 06 Jun 2024 | 18.942,25 | -1,47 | -0,01% | 18.972,18 | 19.014,95 | 18.878,79 | 0 |
| 05 Jun 2024 | 18.943,72 | 350,09 | 1,88% | 18.717,67 | 18.943,72 | 18.687,30 | 0 |
| 04 Jun 2024 | 18.593,63 | 49,77 | 0,27% | 18.530,67 | 18.622,98 | 18.461,96 | 0 |
| 03 Jun 2024 | 18.543,86 | 101,52 | 0,55% | 18.574,91 | 18.615,15 | 18.343,36 | 0 |
| 31 Mai 2024 | 18.442,34 | 15,11 | 0,08% | 18.460,30 | 18.483,71 | 18.121,87 | 0 |
| 30 Mai 2024 | 18.427,23 | -274,89 | -1,47% | 18.610,57 | 18.621,36 | 18.374,68 | 0 |
| 29 Mai 2024 | 18.702,12 | -101,97 | -0,54% | 18.651,39 | 18.770,92 | 18.630,49 | 0 |
| 28 Mai 2024 | 18.804,09 | 97,76 | 0,52% | 18.778,62 | 18.810,40 | 18.689,14 | 0 |
| 24 Mai 2024 | 18.706,33 | 167,10 | 0,90% | 18.584,96 | 18.739,19 | 18.546,62 | 0 |
| 23 Mai 2024 | 18.539,23 | -49,32 | -0,27% | 18.799,04 | 18.806,68 | 18.476,57 | 0 |
| 22 Mai 2024 | 18.588,55 | -55,90 | -0,30% | 18.644,34 | 18.663,36 | 18.499,00 | 0 |
| 21 Mai 2024 | 18.644,45 | 51,30 | 0,28% | 18.536,69 | 18.652,17 | 18.526,87 | 0 |
| 20 Mai 2024 | 18.593,15 | 107,49 | 0,58% | 18.495,60 | 18.621,92 | 18.495,40 | 0 |
| 17 Mai 2024 | 18.485,66 | 2,22 | 0,01% | 18.509,52 | 18.517,27 | 18.401,32 | 0 |
| 16 Mai 2024 | 18.483,44 | -77,42 | -0,42% | 18.560,99 | 18.617,55 | 18.478,79 | 0 |
| 15 Mai 2024 | 18.560,86 | 283,78 | 1,55% | 18.370,67 | 18.572,33 | 18.332,42 | 0 |
| 14 Mai 2024 | 18.277,08 | 124,55 | 0,69% | 18.137,45 | 18.297,47 | 18.137,45 | 0 |
| 13 Mai 2024 | 18.152,53 | 8,22 | 0,05% | 18.201,39 | 18.201,39 | 18.104,91 | 0 |
| 10 Mai 2024 | 18.144,31 | 5,01 | 0,03% | 18.189,53 | 18.250,11 | 18.090,20 | 0 |
| 09 Mai 2024 | 18.139,30 | 50,72 | 0,28% | 18.092,76 | 18.155,79 | 18.028,63 | 0 |
| 08 Mai 2024 | 18.088,58 | -34,87 | -0,19% | 18.021,67 | 18.139,97 | 18.021,67 | 0 |
| 07 Mai 2024 | 18.123,45 | -4,04 | -0,02% | 18.127,57 | 18.188,46 | 18.088,00 | 0 |
| 06 Mai 2024 | 18.127,49 | 253,84 | 1,42% | 17.944,71 | 18.127,54 | 17.924,60 | 0 |
| 03 Mai 2024 | 17.873,65 | 307,53 | 1,75% | 17.869,97 | 17.922,78 | 17.771,43 | 0 |
| 02 Mai 2024 | 17.566,12 | 224,44 | 1,29% | 17.509,54 | 17.593,09 | 17.314,44 | 0 |
| 01 Mai 2024 | 17.341,68 | -52,23 | -0,30% | 17.385,19 | 17.682,20 | 17.292,10 | 0 |
| 30 Abr 2024 | 17.393,91 | -333,04 | -1,88% | 17.682,52 | 17.754,24 | 17.393,25 | 0 |
| 29 Abr 2024 | 17.726,95 | 32,58 | 0,18% | 17.771,35 | 17.796,38 | 17.619,82 | 0 |
| 26 Abr 2024 | 17.694,37 | 344,56 | 1,99% | 17.596,06 | 17.757,78 | 17.537,54 | 0 |
| 25 Abr 2024 | 17.349,81 | -99,56 | -0,57% | 17.057,35 | 17.382,89 | 17.024,27 | 0 |
| 24 Abr 2024 | 17.449,37 | -17,78 | -0,10% | 17.588,42 | 17.615,16 | 17.359,76 | 0 |
| 23 Abr 2024 | 17.467,15 | 301,17 | 1,75% | 17.292,12 | 17.490,74 | 17.256,55 | 0 |
