Cotações Históricas DWMI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 13.276,23 | -182,89 | -1,36% | 13.495,44 | 13.506,31 | 13.258,74 | 0 |
09 Mai 2024 | 13.459,12 | 55,08 | 0,41% | 13.372,72 | 13.459,18 | 13.353,61 | 0 |
08 Mai 2024 | 13.404,04 | -1,44 | -0,01% | 13.332,91 | 13.404,28 | 13.307,95 | 0 |
07 Mai 2024 | 13.405,48 | -45,93 | -0,34% | 13.466,21 | 13.521,43 | 13.405,48 | 0 |
06 Mai 2024 | 13.451,41 | 52,58 | 0,39% | 13.435,57 | 13.501,47 | 13.433,33 | 0 |
03 Mai 2024 | 13.398,83 | 141,08 | 1,06% | 13.409,25 | 13.484,98 | 13.372,44 | 0 |
02 Mai 2024 | 13.257,75 | 201,89 | 1,55% | 13.162,75 | 13.260,67 | 13.050,35 | 0 |
01 Mai 2024 | 13.055,86 | 200,89 | 1,56% | 12.900,78 | 13.222,93 | 12.897,20 | 0 |
30 Abr 2024 | 12.854,97 | -167,03 | -1,28% | 12.957,53 | 12.992,09 | 12.854,97 | 0 |
29 Abr 2024 | 13.022,00 | 87,85 | 0,68% | 12.992,35 | 13.073,27 | 12.982,16 | 0 |
26 Abr 2024 | 12.934,15 | 141,59 | 1,11% | 12.827,84 | 12.934,15 | 12.817,37 | 0 |
25 Abr 2024 | 12.792,56 | -122,85 | -0,95% | 12.792,71 | 12.799,40 | 12.672,20 | 0 |
24 Abr 2024 | 12.915,41 | -76,97 | -0,59% | 12.992,17 | 13.015,96 | 12.866,45 | 0 |
23 Abr 2024 | 12.992,38 | 168,27 | 1,31% | 12.843,17 | 13.075,74 | 12.842,86 | 0 |
22 Abr 2024 | 12.824,11 | 65,92 | 0,52% | 12.795,62 | 12.910,22 | 12.722,32 | 0 |
19 Abr 2024 | 12.758,19 | 55,86 | 0,44% | 12.633,77 | 12.791,07 | 12.631,96 | 0 |
18 Abr 2024 | 12.702,33 | -88,03 | -0,69% | 12.806,93 | 12.884,72 | 12.692,57 | 0 |
17 Abr 2024 | 12.790,36 | -184,52 | -1,42% | 13.037,46 | 13.063,54 | 12.790,14 | 0 |
16 Abr 2024 | 12.974,88 | -104,30 | -0,80% | 13.004,30 | 13.049,94 | 12.949,50 | 0 |
15 Abr 2024 | 13.079,18 | -256,06 | -1,92% | 13.322,28 | 13.345,76 | 13.034,80 | 0 |
12 Abr 2024 | 13.335,24 | -297,06 | -2,18% | 13.590,15 | 13.621,88 | 13.275,49 | 0 |
11 Abr 2024 | 13.632,30 | 110,71 | 0,82% | 13.574,74 | 13.633,52 | 13.479,70 | 0 |
10 Abr 2024 | 13.521,59 | -327,92 | -2,37% | 13.600,01 | 13.666,83 | 13.451,79 | 0 |
09 Abr 2024 | 13.849,51 | 3,18 | 0,02% | 13.883,92 | 13.931,17 | 13.806,91 | 0 |
08 Abr 2024 | 13.846,33 | 17,58 | 0,13% | 13.889,78 | 13.906,14 | 13.800,53 | 0 |
05 Abr 2024 | 13.828,75 | 35,08 | 0,25% | 13.779,20 | 13.904,57 | 13.754,55 | 0 |
04 Abr 2024 | 13.793,67 | -107,71 | -0,77% | 14.009,95 | 14.076,64 | 13.766,39 | 0 |
03 Abr 2024 | 13.901,38 | 77,86 | 0,56% | 13.775,31 | 13.944,25 | 13.771,71 | 0 |
02 Abr 2024 | 13.823,52 | -241,76 | -1,72% | 13.914,81 | 13.914,81 | 13.768,84 | 0 |
01 Abr 2024 | 14.065,28 | -159,34 | -1,12% | 14.255,46 | 14.255,46 | 14.030,28 | 0 |
28 Mar 2024 | 14.224,62 | 65,38 | 0,46% | 14.167,39 | 14.307,22 | 14.163,58 | 0 |
27 Mar 2024 | 14.159,24 | 271,32 | 1,95% | 13.953,38 | 14.159,24 | 13.912,85 | 0 |
26 Mar 2024 | 13.887,92 | -50,00 | -0,36% | 14.027,91 | 14.054,66 | 13.887,61 | 0 |
25 Mar 2024 | 13.937,92 | -43,35 | -0,31% | 14.029,52 | 14.104,66 | 13.937,92 | 0 |
22 Mar 2024 | 13.981,27 | -106,06 | -0,75% | 14.107,91 | 14.118,95 | 13.964,68 | 0 |
21 Mar 2024 | 14.087,33 | 49,83 | 0,35% | 14.080,11 | 14.135,74 | 14.040,95 | 0 |
20 Mar 2024 | 14.037,50 | 295,82 | 2,15% | 13.721,09 | 14.052,38 | 13.683,12 | 0 |
19 Mar 2024 | 13.741,68 | 96,42 | 0,71% | 13.609,24 | 13.813,14 | 13.592,53 | 0 |
18 Mar 2024 | 13.645,26 | -145,48 | -1,05% | 13.829,56 | 13.829,56 | 13.645,21 | 0 |
15 Mar 2024 | 13.790,74 | 189,97 | 1,40% | 13.543,18 | 13.790,74 | 13.539,03 | 0 |
14 Mar 2024 | 13.600,77 | -309,91 | -2,23% | 13.885,92 | 13.891,65 | 13.550,18 | 0 |
13 Mar 2024 | 13.910,68 | 77,98 | 0,56% | 13.838,99 | 13.965,79 | 13.834,97 | 0 |
12 Mar 2024 | 13.832,70 | -39,04 | -0,28% | 13.891,43 | 13.891,43 | 13.801,51 | 0 |
11 Mar 2024 | 13.871,74 | -138,94 | -0,99% | 13.992,00 | 14.040,37 | 13.871,44 | 0 |
08 Mar 2024 | 14.010,68 | -4,79 | -0,03% | 14.106,43 | 14.223,15 | 13.963,05 | 0 |
07 Mar 2024 | 14.015,47 | 58,27 | 0,42% | 14.029,33 | 14.084,46 | 13.992,36 | 0 |
06 Mar 2024 | 13.957,20 | 113,37 | 0,82% | 13.951,29 | 13.989,91 | 13.894,34 | 0 |
05 Mar 2024 | 13.843,83 | -134,77 | -0,96% | 13.923,38 | 13.953,75 | 13.838,64 | 0 |
04 Mar 2024 | 13.978,60 | -129,17 | -0,92% | 14.178,90 | 14.182,31 | 13.961,87 | 0 |
01 Mar 2024 | 14.107,77 | 153,51 | 1,10% | 13.971,29 | 14.124,52 | 13.930,45 | 0 |
29 Fev 2024 | 13.954,26 | 109,91 | 0,79% | 14.034,52 | 14.075,80 | 13.911,28 | 0 |
28 Fev 2024 | 13.844,35 | -154,65 | -1,10% | 13.955,15 | 14.000,03 | 13.844,30 | 0 |
27 Fev 2024 | 13.999,00 | 250,52 | 1,82% | 13.881,22 | 14.030,14 | 13.881,22 | 0 |
26 Fev 2024 | 13.748,48 | 174,66 | 1,29% | 13.565,34 | 13.754,74 | 13.560,61 | 0 |
23 Fev 2024 | 13.573,82 | 106,12 | 0,79% | 13.451,77 | 13.611,63 | 13.419,24 | 0 |
22 Fev 2024 | 13.467,70 | -17,36 | -0,13% | 13.529,79 | 13.595,12 | 13.457,09 | 0 |
21 Fev 2024 | 13.485,06 | -132,47 | -0,97% | 13.575,54 | 13.588,53 | 13.451,87 | 0 |
20 Fev 2024 | 13.617,53 | -190,80 | -1,38% | 13.725,81 | 13.759,00 | 13.613,05 | 0 |
16 Fev 2024 | 13.808,33 | -71,19 | -0,51% | 13.826,69 | 13.908,14 | 13.752,79 | 0 |
15 Fev 2024 | 13.879,52 | 320,00 | 2,36% | 13.630,41 | 13.879,52 | 13.603,04 | 0 |
14 Fev 2024 | 13.559,52 | 372,78 | 2,83% | 13.352,18 | 13.559,52 | 13.352,18 | 0 |
13 Fev 2024 | 13.186,74 | -588,40 | -4,27% | 13.474,67 | 13.475,61 | 13.166,26 | 0 |
12 Fev 2024 | 13.775,14 | 205,38 | 1,51% | 13.569,71 | 13.858,70 | 13.564,42 | 0 |