Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas DWM
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 16.132,76 | -19,34 | -0,12% | 16.198,44 | 16.234,42 | 16.102,45 | 0 |
| 09 Mai 2024 | 16.152,10 | 167,81 | 1,05% | 16.002,07 | 16.156,17 | 15.986,16 | 0 |
| 08 Mai 2024 | 15.984,29 | -37,81 | -0,24% | 15.967,34 | 15.999,85 | 15.929,11 | 0 |
| 07 Mai 2024 | 16.022,10 | 12,67 | 0,08% | 16.024,25 | 16.109,04 | 16.020,27 | 0 |
| 06 Mai 2024 | 16.009,43 | 226,29 | 1,43% | 15.849,67 | 16.009,93 | 15.849,67 | 0 |
| 03 Mai 2024 | 15.783,14 | 136,96 | 0,88% | 15.794,37 | 15.911,56 | 15.744,74 | 0 |
| 02 Mai 2024 | 15.646,18 | 159,91 | 1,03% | 15.584,57 | 15.678,59 | 15.438,90 | 0 |
| 01 Mai 2024 | 15.486,27 | 10,89 | 0,07% | 15.457,42 | 15.736,94 | 15.418,26 | 0 |
| 30 Abr 2024 | 15.475,38 | -283,15 | -1,80% | 15.680,06 | 15.696,38 | 15.473,30 | 0 |
| 29 Abr 2024 | 15.758,53 | 106,52 | 0,68% | 15.694,72 | 15.782,25 | 15.689,54 | 0 |
| 26 Abr 2024 | 15.652,01 | 60,79 | 0,39% | 15.602,43 | 15.706,18 | 15.583,04 | 0 |
| 25 Abr 2024 | 15.591,22 | -73,45 | -0,47% | 15.576,67 | 15.633,06 | 15.412,98 | 0 |
| 24 Abr 2024 | 15.664,67 | 11,18 | 0,07% | 15.653,83 | 15.745,59 | 15.561,10 | 0 |
| 23 Abr 2024 | 15.653,49 | 185,09 | 1,20% | 15.491,23 | 15.696,89 | 15.488,84 | 0 |
| 22 Abr 2024 | 15.468,40 | 135,60 | 0,88% | 15.364,36 | 15.558,86 | 15.326,56 | 0 |
| 19 Abr 2024 | 15.332,80 | 14,31 | 0,09% | 15.311,80 | 15.412,31 | 15.257,14 | 0 |
| 18 Abr 2024 | 15.318,49 | -37,68 | -0,25% | 15.384,19 | 15.480,93 | 15.279,61 | 0 |
| 17 Abr 2024 | 15.356,17 | -108,33 | -0,70% | 15.487,29 | 15.554,27 | 15.338,05 | 0 |
| 16 Abr 2024 | 15.464,50 | -59,45 | -0,38% | 15.492,92 | 15.537,60 | 15.366,05 | 0 |
| 15 Abr 2024 | 15.523,95 | -192,03 | -1,22% | 15.796,83 | 15.888,56 | 15.474,82 | 0 |
| 12 Abr 2024 | 15.715,98 | -276,30 | -1,73% | 15.940,97 | 15.940,97 | 15.672,03 | 0 |
| 11 Abr 2024 | 15.992,28 | -3,81 | -0,02% | 16.018,13 | 16.044,60 | 15.890,41 | 0 |
| 10 Abr 2024 | 15.996,09 | -300,37 | -1,84% | 16.150,75 | 16.150,75 | 15.937,97 | 0 |
| 09 Abr 2024 | 16.296,46 | 27,72 | 0,17% | 16.289,52 | 16.342,41 | 16.158,54 | 0 |
| 08 Abr 2024 | 16.268,74 | 52,13 | 0,32% | 16.243,78 | 16.319,32 | 16.227,92 | 0 |
| 05 Abr 2024 | 16.216,61 | 127,55 | 0,79% | 16.096,29 | 16.254,81 | 16.085,29 | 0 |
| 04 Abr 2024 | 16.089,06 | -185,84 | -1,14% | 16.344,86 | 16.422,25 | 16.060,86 | 0 |
| 03 Abr 2024 | 16.274,90 | 69,29 | 0,43% | 16.181,21 | 16.298,21 | 16.159,04 | 0 |
| 02 Abr 2024 | 16.205,61 | -201,36 | -1,23% | 16.351,82 | 16.351,82 | 16.146,99 | 0 |
| 01 Abr 2024 | 16.406,97 | -101,34 | -0,61% | 16.510,95 | 16.510,95 | 16.393,31 | 0 |
| 28 Mar 2024 | 16.508,31 | 68,98 | 0,42% | 16.449,19 | 16.552,39 | 16.449,19 | 0 |
| 27 Mar 2024 | 16.439,33 | 222,69 | 1,37% | 16.288,04 | 16.440,64 | 16.287,74 | 0 |
| 26 Mar 2024 | 16.216,64 | -16,01 | -0,10% | 16.282,52 | 16.315,80 | 16.215,38 | 0 |
| 25 Mar 2024 | 16.232,65 | 1,63 | 0,01% | 16.239,10 | 16.301,04 | 16.229,44 | 0 |
| 22 Mar 2024 | 16.231,02 | -119,63 | -0,73% | 16.352,79 | 16.361,44 | 16.215,08 | 0 |
| 21 Mar 2024 | 16.350,65 | 173,62 | 1,07% | 16.231,06 | 16.387,24 | 16.231,06 | 0 |
| 20 Mar 2024 | 16.177,03 | 202,07 | 1,26% | 15.967,24 | 16.204,18 | 15.960,08 | 0 |
| 19 Mar 2024 | 15.974,96 | 113,10 | 0,71% | 15.840,18 | 15.983,95 | 15.829,93 | 0 |
| 18 Mar 2024 | 15.861,86 | 1,32 | 0,01% | 15.876,79 | 15.930,22 | 15.845,99 | 0 |
| 15 Mar 2024 | 15.860,54 | -17,50 | -0,11% | 15.842,31 | 15.928,35 | 15.787,84 | 0 |
| 14 Mar 2024 | 15.878,04 | -178,47 | -1,11% | 16.050,93 | 16.058,43 | 15.776,75 | 0 |
| 13 Mar 2024 | 16.056,51 | 35,66 | 0,22% | 16.026,43 | 16.119,95 | 16.022,09 | 0 |
| 12 Mar 2024 | 16.020,85 | 55,53 | 0,35% | 15.978,85 | 16.055,60 | 15.921,59 | 0 |
| 11 Mar 2024 | 15.965,32 | -50,35 | -0,31% | 15.985,91 | 16.003,42 | 15.881,33 | 0 |
| 08 Mar 2024 | 16.015,67 | -56,69 | -0,35% | 16.103,30 | 16.223,57 | 15.989,10 | 0 |
| 07 Mar 2024 | 16.072,36 | 146,30 | 0,92% | 15.974,28 | 16.088,69 | 15.974,28 | 0 |
| 06 Mar 2024 | 15.926,06 | 90,31 | 0,57% | 15.911,70 | 15.982,09 | 15.872,69 | 0 |
| 05 Mar 2024 | 15.835,75 | -105,18 | -0,66% | 15.897,66 | 15.947,94 | 15.781,13 | 0 |
| 04 Mar 2024 | 15.940,93 | 28,58 | 0,18% | 15.941,05 | 15.999,49 | 15.928,23 | 0 |
| 01 Mar 2024 | 15.912,35 | 138,29 | 0,88% | 15.820,38 | 15.916,12 | 15.749,26 | 0 |
| 29 Fev 2024 | 15.774,06 | 131,34 | 0,84% | 15.700,35 | 15.806,22 | 15.671,42 | 0 |
| 28 Fev 2024 | 15.642,72 | -2,45 | -0,02% | 15.594,43 | 15.689,19 | 15.565,20 | 0 |
| 27 Fev 2024 | 15.645,17 | 82,11 | 0,53% | 15.608,67 | 15.651,73 | 15.598,90 | 0 |
| 26 Fev 2024 | 15.563,06 | -12,60 | -0,08% | 15.570,81 | 15.641,82 | 15.537,98 | 0 |
| 23 Fev 2024 | 15.575,66 | 54,38 | 0,35% | 15.539,12 | 15.620,85 | 15.522,33 | 0 |
| 22 Fev 2024 | 15.521,28 | 165,96 | 1,08% | 15.420,94 | 15.540,71 | 15.420,94 | 0 |
| 21 Fev 2024 | 15.355,32 | -6,03 | -0,04% | 15.314,44 | 15.364,66 | 15.261,57 | 0 |
| 20 Fev 2024 | 15.361,35 | -111,66 | -0,72% | 15.403,27 | 15.403,27 | 15.315,11 | 0 |
| 16 Fev 2024 | 15.473,01 | -88,75 | -0,57% | 15.523,01 | 15.602,47 | 15.456,31 | 0 |
| 15 Fev 2024 | 15.561,76 | 216,15 | 1,41% | 15.408,81 | 15.576,35 | 15.408,81 | 0 |
| 14 Fev 2024 | 15.345,61 | 224,62 | 1,49% | 15.196,21 | 15.364,39 | 15.186,46 | 0 |
| 13 Fev 2024 | 15.120,99 | -347,60 | -2,25% | 15.299,57 | 15.299,57 | 15.014,93 | 0 |
| 12 Fev 2024 | 15.468,59 | 113,00 | 0,74% | 15.361,51 | 15.530,42 | 15.361,51 | 0 |
