Cotações Históricas DWL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 12.696,60 | -47,83 | -0,38% | 12.762,32 | 12.839,06 | 12.671,89 | 0 |
27 Jun 2024 | 12.744,43 | 15,97 | 0,13% | 12.722,13 | 12.758,84 | 12.708,55 | 0 |
26 Jun 2024 | 12.728,46 | 17,56 | 0,14% | 12.684,94 | 12.739,45 | 12.669,80 | 0 |
25 Jun 2024 | 12.710,90 | 44,57 | 0,35% | 12.687,52 | 12.719,06 | 12.658,73 | 0 |
24 Jun 2024 | 12.666,33 | -34,94 | -0,28% | 12.695,44 | 12.764,00 | 12.665,94 | 0 |
21 Jun 2024 | 12.701,27 | -17,21 | -0,14% | 12.707,66 | 12.727,36 | 12.666,80 | 0 |
20 Jun 2024 | 12.718,48 | -32,04 | -0,25% | 12.775,37 | 12.792,87 | 12.677,63 | 0 |
18 Jun 2024 | 12.750,52 | 31,88 | 0,25% | 12.725,23 | 12.759,22 | 12.715,38 | 0 |
17 Jun 2024 | 12.718,64 | 96,14 | 0,76% | 12.608,24 | 12.753,09 | 12.595,04 | 0 |
14 Jun 2024 | 12.622,50 | -10,94 | -0,09% | 12.590,59 | 12.624,22 | 12.557,26 | 0 |
13 Jun 2024 | 12.633,44 | 21,23 | 0,17% | 12.656,37 | 12.656,37 | 12.561,38 | 0 |
12 Jun 2024 | 12.612,21 | 110,00 | 0,88% | 12.613,97 | 12.673,50 | 12.586,72 | 0 |
11 Jun 2024 | 12.502,21 | 31,27 | 0,25% | 12.437,27 | 12.503,32 | 12.390,40 | 0 |
10 Jun 2024 | 12.470,94 | 36,52 | 0,29% | 12.412,22 | 12.483,35 | 12.400,59 | 0 |
07 Jun 2024 | 12.434,42 | -19,13 | -0,15% | 12.418,04 | 12.499,00 | 12.399,34 | 0 |
06 Jun 2024 | 12.453,55 | -3,72 | -0,03% | 12.463,60 | 12.476,62 | 12.414,43 | 0 |
05 Jun 2024 | 12.457,27 | 148,92 | 1,21% | 12.365,21 | 12.457,37 | 12.325,99 | 0 |
04 Jun 2024 | 12.308,35 | 11,61 | 0,09% | 12.272,70 | 12.327,17 | 12.233,85 | 0 |
03 Jun 2024 | 12.296,74 | 8,20 | 0,07% | 12.341,15 | 12.344,18 | 12.183,71 | 0 |
31 Mai 2024 | 12.288,54 | 88,37 | 0,72% | 12.216,32 | 12.295,75 | 12.090,19 | 0 |
30 Mai 2024 | 12.200,17 | -71,13 | -0,58% | 12.243,05 | 12.257,30 | 12.169,34 | 0 |
29 Mai 2024 | 12.271,30 | -92,73 | -0,75% | 12.268,98 | 12.307,12 | 12.260,40 | 0 |
28 Mai 2024 | 12.364,03 | -2,47 | -0,02% | 12.391,21 | 12.393,10 | 12.306,92 | 0 |
24 Mai 2024 | 12.366,50 | 86,64 | 0,71% | 12.316,82 | 12.383,29 | 12.303,16 | 0 |
23 Mai 2024 | 12.279,86 | -96,63 | -0,78% | 12.454,50 | 12.454,50 | 12.254,62 | 0 |
22 Mai 2024 | 12.376,49 | -36,74 | -0,30% | 12.402,47 | 12.416,19 | 12.327,77 | 0 |
21 Mai 2024 | 12.413,23 | 25,63 | 0,21% | 12.361,74 | 12.419,26 | 12.361,74 | 0 |
20 Mai 2024 | 12.387,60 | 13,58 | 0,11% | 12.375,30 | 12.424,68 | 12.372,82 | 0 |
17 Mai 2024 | 12.374,02 | 14,98 | 0,12% | 12.376,96 | 12.376,96 | 12.327,90 | 0 |
16 Mai 2024 | 12.359,04 | -30,18 | -0,24% | 12.394,67 | 12.425,49 | 12.357,05 | 0 |
15 Mai 2024 | 12.389,22 | 145,82 | 1,19% | 12.299,03 | 12.397,30 | 12.284,38 | 0 |
14 Mai 2024 | 12.243,40 | 62,60 | 0,51% | 12.183,70 | 12.251,51 | 12.176,19 | 0 |
13 Mai 2024 | 12.180,80 | -2,96 | -0,02% | 12.218,06 | 12.218,92 | 12.158,90 | 0 |
10 Mai 2024 | 12.183,76 | 17,59 | 0,14% | 12.199,75 | 12.225,35 | 12.154,90 | 0 |
09 Mai 2024 | 12.166,17 | 63,03 | 0,52% | 12.103,72 | 12.168,86 | 12.086,73 | 0 |
08 Mai 2024 | 12.103,14 | -3,14 | -0,03% | 12.055,45 | 12.113,49 | 12.054,32 | 0 |
07 Mai 2024 | 12.106,28 | 10,71 | 0,09% | 12.110,55 | 12.137,22 | 12.088,31 | 0 |
06 Mai 2024 | 12.095,57 | 128,96 | 1,08% | 12.019,47 | 12.095,76 | 12.016,46 | 0 |
03 Mai 2024 | 11.966,61 | 143,41 | 1,21% | 11.972,53 | 11.997,67 | 11.906,50 | 0 |
02 Mai 2024 | 11.823,20 | 111,38 | 0,95% | 11.803,60 | 11.844,42 | 11.692,94 | 0 |
01 Mai 2024 | 11.711,82 | -35,52 | -0,30% | 11.728,12 | 11.894,74 | 11.696,57 | 0 |
30 Abr 2024 | 11.747,34 | -192,08 | -1,61% | 11.902,51 | 11.924,48 | 11.746,53 | 0 |
29 Abr 2024 | 11.939,42 | 37,81 | 0,32% | 11.939,49 | 11.957,78 | 11.875,86 | 0 |
26 Abr 2024 | 11.901,61 | 118,05 | 1,00% | 11.859,96 | 11.935,81 | 11.838,63 | 0 |
25 Abr 2024 | 11.783,56 | -52,04 | -0,44% | 11.671,32 | 11.805,71 | 11.645,48 | 0 |
24 Abr 2024 | 11.835,60 | 1,13 | 0,01% | 11.873,95 | 11.880,97 | 11.777,23 | 0 |
23 Abr 2024 | 11.834,47 | 145,30 | 1,24% | 11.747,43 | 11.848,85 | 11.731,27 | 0 |
22 Abr 2024 | 11.689,17 | 102,05 | 0,88% | 11.648,71 | 11.755,20 | 11.590,91 | 0 |
19 Abr 2024 | 11.587,12 | -101,40 | -0,87% | 11.675,58 | 11.708,13 | 11.554,78 | 0 |
18 Abr 2024 | 11.688,52 | -25,80 | -0,22% | 11.744,50 | 11.797,00 | 11.666,77 | 0 |
17 Abr 2024 | 11.714,32 | -70,14 | -0,60% | 11.830,79 | 11.846,47 | 11.680,14 | 0 |
16 Abr 2024 | 11.784,46 | -24,46 | -0,21% | 11.808,46 | 11.849,23 | 11.756,57 | 0 |
15 Abr 2024 | 11.808,92 | -149,84 | -1,25% | 12.052,19 | 12.063,91 | 11.786,49 | 0 |
12 Abr 2024 | 11.958,76 | -180,66 | -1,49% | 12.052,72 | 12.081,75 | 11.922,59 | 0 |
11 Abr 2024 | 12.139,42 | 88,30 | 0,73% | 12.088,04 | 12.168,62 | 11.999,52 | 0 |
10 Abr 2024 | 12.051,12 | -118,53 | -0,97% | 12.034,70 | 12.094,34 | 12.000,88 | 0 |
09 Abr 2024 | 12.169,65 | 16,20 | 0,13% | 12.197,87 | 12.205,98 | 12.055,81 | 0 |
08 Abr 2024 | 12.153,45 | -1,49 | -0,01% | 12.173,05 | 12.191,45 | 12.141,20 | 0 |
05 Abr 2024 | 12.154,94 | 134,77 | 1,12% | 12.045,52 | 12.196,21 | 12.042,57 | 0 |
04 Abr 2024 | 12.020,17 | -149,35 | -1,23% | 12.266,64 | 12.276,68 | 12.017,23 | 0 |
03 Abr 2024 | 12.169,52 | 15,45 | 0,13% | 12.130,24 | 12.209,43 | 12.130,24 | 0 |
02 Abr 2024 | 12.154,07 | -92,00 | -0,75% | 12.131,33 | 12.159,63 | 12.102,55 | 0 |
01 Abr 2024 | 12.246,07 | -27,90 | -0,23% | 12.278,74 | 12.294,13 | 12.212,97 | 0 |