Cotações Históricas DWMT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
13 Mai 2024 | 224.426,82 | -34,36 | -0,02% | 225.265,61 | 226.224,12 | 224.335,32 | 0 |
10 Mai 2024 | 224.461,18 | -249,59 | -0,11% | 225.374,83 | 225.875,48 | 224.039,42 | 0 |
09 Mai 2024 | 224.710,77 | 2.353,73 | 1,06% | 222.623,72 | 224.767,42 | 222.402,46 | 0 |
08 Mai 2024 | 222.357,04 | -522,86 | -0,23% | 222.121,26 | 222.573,45 | 221.589,43 | 0 |
07 Mai 2024 | 222.879,90 | 181,31 | 0,08% | 222.909,91 | 224.089,39 | 222.854,56 | 0 |
06 Mai 2024 | 222.698,59 | 3.147,76 | 1,43% | 220.476,31 | 222.705,64 | 220.476,31 | 0 |
03 Mai 2024 | 219.550,83 | 1.925,45 | 0,88% | 219.707,06 | 221.337,02 | 219.016,78 | 0 |
02 Mai 2024 | 217.625,38 | 2.232,64 | 1,04% | 216.768,47 | 218.076,19 | 214.742,42 | 0 |
01 Mai 2024 | 215.392,74 | 151,41 | 0,07% | 214.991,55 | 218.879,25 | 214.446,90 | 0 |
30 Abr 2024 | 215.241,33 | -3.910,29 | -1,78% | 218.087,72 | 218.314,77 | 215.212,37 | 0 |
29 Abr 2024 | 219.151,62 | 1.517,22 | 0,70% | 218.264,37 | 219.481,31 | 218.192,30 | 0 |
26 Abr 2024 | 217.634,40 | 848,99 | 0,39% | 216.945,10 | 218.387,69 | 216.675,46 | 0 |
25 Abr 2024 | 216.785,41 | -1.012,60 | -0,46% | 216.583,22 | 217.367,19 | 214.307,24 | 0 |
24 Abr 2024 | 217.798,01 | 156,98 | 0,07% | 217.642,48 | 218.923,03 | 216.357,88 | 0 |
23 Abr 2024 | 217.641,03 | 2.579,04 | 1,20% | 215.385,14 | 218.244,46 | 215.351,80 | 0 |
22 Abr 2024 | 215.061,99 | 1.891,57 | 0,89% | 213.615,51 | 216.319,55 | 213.090,04 | 0 |
19 Abr 2024 | 213.170,42 | 208,66 | 0,10% | 212.878,40 | 214.275,66 | 212.118,53 | 0 |
18 Abr 2024 | 212.961,76 | -514,63 | -0,24% | 213.875,12 | 215.219,87 | 212.421,30 | 0 |
17 Abr 2024 | 213.476,39 | -1.506,00 | -0,70% | 215.299,16 | 216.230,31 | 213.224,46 | 0 |
16 Abr 2024 | 214.982,39 | -826,15 | -0,38% | 215.377,53 | 215.998,65 | 213.613,78 | 0 |
15 Abr 2024 | 215.808,54 | -2.668,90 | -1,22% | 219.602,04 | 220.877,20 | 215.125,66 | 0 |
12 Abr 2024 | 218.477,44 | -3.831,52 | -1,72% | 221.605,02 | 221.605,02 | 217.866,52 | 0 |
11 Abr 2024 | 222.308,96 | -47,25 | -0,02% | 222.668,37 | 223.036,30 | 220.893,01 | 0 |
10 Abr 2024 | 222.356,21 | -4.175,38 | -1,84% | 224.506,16 | 224.506,16 | 221.548,37 | 0 |
09 Abr 2024 | 226.531,59 | 397,96 | 0,18% | 226.435,17 | 227.170,34 | 224.614,60 | 0 |
08 Abr 2024 | 226.133,63 | 729,67 | 0,32% | 225.786,62 | 226.836,61 | 225.566,22 | 0 |
05 Abr 2024 | 225.403,96 | 1.777,45 | 0,79% | 223.731,59 | 225.934,95 | 223.578,74 | 0 |
04 Abr 2024 | 223.626,51 | -2.570,55 | -1,14% | 227.181,85 | 228.257,43 | 223.234,62 | 0 |
03 Abr 2024 | 226.197,06 | 967,54 | 0,43% | 224.894,94 | 226.521,04 | 224.586,89 | 0 |
02 Abr 2024 | 225.229,52 | -2.798,63 | -1,23% | 227.261,57 | 227.261,57 | 224.414,89 | 0 |
01 Abr 2024 | 228.028,15 | -1.402,38 | -0,61% | 229.473,24 | 229.473,24 | 227.838,22 | 0 |
28 Mar 2024 | 229.430,53 | 978,34 | 0,43% | 228.609,06 | 230.043,11 | 228.609,06 | 0 |
27 Mar 2024 | 228.452,19 | 3.213,26 | 1,43% | 226.350,85 | 228.470,47 | 226.346,74 | 0 |
26 Mar 2024 | 225.238,93 | -222,26 | -0,10% | 226.153,95 | 226.616,18 | 225.221,45 | 0 |
25 Mar 2024 | 225.461,19 | 22,63 | 0,01% | 225.550,79 | 226.411,19 | 225.416,69 | 0 |
22 Mar 2024 | 225.438,56 | -1.661,70 | -0,73% | 227.129,97 | 227.250,03 | 225.217,22 | 0 |
21 Mar 2024 | 227.100,26 | 2.414,07 | 1,07% | 225.439,20 | 227.608,46 | 225.439,20 | 0 |
20 Mar 2024 | 224.686,19 | 2.809,56 | 1,27% | 221.772,36 | 225.063,22 | 221.672,92 | 0 |
19 Mar 2024 | 221.876,63 | 1.575,49 | 0,72% | 220.004,77 | 222.001,47 | 219.862,27 | 0 |
18 Mar 2024 | 220.301,14 | 23,95 | 0,01% | 220.508,50 | 221.250,54 | 220.080,78 | 0 |
15 Mar 2024 | 220.277,19 | -242,47 | -0,11% | 220.023,88 | 221.218,90 | 219.267,45 | 0 |
14 Mar 2024 | 220.519,66 | -2.372,00 | -1,06% | 222.919,62 | 223.023,75 | 219.113,59 | 0 |
13 Mar 2024 | 222.891,66 | 513,12 | 0,23% | 222.474,23 | 223.772,35 | 222.413,88 | 0 |
12 Mar 2024 | 222.378,54 | 787,33 | 0,36% | 221.795,53 | 222.860,82 | 221.000,80 | 0 |
11 Mar 2024 | 221.591,21 | -695,60 | -0,31% | 221.876,86 | 222.119,98 | 220.425,47 | 0 |
08 Mar 2024 | 222.286,81 | -771,26 | -0,35% | 223.503,02 | 225.172,15 | 221.918,02 | 0 |
07 Mar 2024 | 223.058,07 | 2.056,05 | 0,93% | 221.697,00 | 223.284,68 | 221.697,00 | 0 |
06 Mar 2024 | 221.002,02 | 1.270,51 | 0,58% | 220.802,64 | 221.779,46 | 220.261,35 | 0 |
05 Mar 2024 | 219.731,51 | -1.455,75 | -0,66% | 220.590,57 | 221.288,23 | 218.973,56 | 0 |
04 Mar 2024 | 221.187,26 | 407,12 | 0,18% | 221.189,03 | 221.999,78 | 221.011,16 | 0 |
01 Mar 2024 | 220.780,14 | 1.925,74 | 0,88% | 219.504,19 | 220.832,41 | 218.517,38 | 0 |
29 Fev 2024 | 218.854,40 | 1.864,30 | 0,86% | 217.832,03 | 219.300,52 | 217.430,64 | 0 |
28 Fev 2024 | 216.990,10 | -8,66 | 0,00% | 216.320,26 | 217.634,63 | 215.914,80 | 0 |
27 Fev 2024 | 216.998,76 | 1.142,68 | 0,53% | 216.492,61 | 217.089,77 | 216.357,04 | 0 |
26 Fev 2024 | 215.856,08 | -163,70 | -0,08% | 215.963,48 | 216.948,32 | 215.508,28 | 0 |
23 Fev 2024 | 216.019,78 | 782,75 | 0,36% | 215.512,97 | 216.646,36 | 215.280,19 | 0 |
22 Fev 2024 | 215.237,03 | 2.319,33 | 1,09% | 213.845,73 | 215.506,47 | 213.845,73 | 0 |
21 Fev 2024 | 212.917,70 | -69,40 | -0,03% | 212.350,84 | 213.047,16 | 211.617,78 | 0 |
20 Fev 2024 | 212.987,10 | -1.542,67 | -0,72% | 213.568,32 | 213.568,32 | 212.346,06 | 0 |
16 Fev 2024 | 214.529,77 | -1.204,19 | -0,56% | 215.222,95 | 216.324,60 | 214.298,38 | 0 |
15 Fev 2024 | 215.733,96 | 3.033,62 | 1,43% | 213.613,98 | 215.936,23 | 213.613,98 | 0 |
14 Fev 2024 | 212.700,34 | 3.126,68 | 1,49% | 210.629,66 | 212.960,58 | 210.494,52 | 0 |