Cotações Históricas DWMV
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 10.945,66 | 114,01 | 1,05% | 10.840,34 | 10.949,27 | 10.828,19 | 0 |
08 Mai 2024 | 10.831,65 | 13,42 | 0,12% | 10.770,98 | 10.837,32 | 10.769,96 | 0 |
07 Mai 2024 | 10.818,23 | 14,46 | 0,13% | 10.831,26 | 10.877,99 | 10.818,22 | 0 |
06 Mai 2024 | 10.803,77 | 127,25 | 1,19% | 10.758,01 | 10.803,78 | 10.738,90 | 0 |
03 Mai 2024 | 10.676,52 | 97,51 | 0,92% | 10.704,37 | 10.749,27 | 10.637,03 | 0 |
02 Mai 2024 | 10.579,01 | 108,46 | 1,04% | 10.560,94 | 10.602,94 | 10.459,20 | 0 |
01 Mai 2024 | 10.470,55 | 1,56 | 0,01% | 10.457,85 | 10.630,33 | 10.434,09 | 0 |
30 Abr 2024 | 10.468,99 | -189,11 | -1,77% | 10.592,65 | 10.616,92 | 10.467,19 | 0 |
29 Abr 2024 | 10.658,10 | 80,12 | 0,76% | 10.616,71 | 10.665,33 | 10.613,81 | 0 |
26 Abr 2024 | 10.577,98 | 25,54 | 0,24% | 10.558,90 | 10.617,54 | 10.539,38 | 0 |
25 Abr 2024 | 10.552,44 | -74,56 | -0,70% | 10.543,41 | 10.578,76 | 10.451,40 | 0 |
24 Abr 2024 | 10.627,00 | 7,41 | 0,07% | 10.604,02 | 10.657,03 | 10.556,76 | 0 |
23 Abr 2024 | 10.619,59 | 96,53 | 0,92% | 10.521,87 | 10.650,96 | 10.517,34 | 0 |
22 Abr 2024 | 10.523,06 | 85,79 | 0,82% | 10.481,36 | 10.583,34 | 10.423,89 | 0 |
19 Abr 2024 | 10.437,27 | 55,66 | 0,54% | 10.375,27 | 10.461,76 | 10.374,43 | 0 |
18 Abr 2024 | 10.381,61 | -15,29 | -0,15% | 10.433,16 | 10.475,87 | 10.352,09 | 0 |
17 Abr 2024 | 10.396,90 | -59,59 | -0,57% | 10.514,02 | 10.523,06 | 10.383,29 | 0 |
16 Abr 2024 | 10.456,49 | -59,04 | -0,56% | 10.475,75 | 10.501,35 | 10.391,74 | 0 |
15 Abr 2024 | 10.515,53 | -100,04 | -0,94% | 10.712,76 | 10.741,13 | 10.475,12 | 0 |
12 Abr 2024 | 10.615,57 | -177,22 | -1,64% | 10.732,66 | 10.762,93 | 10.586,46 | 0 |
11 Abr 2024 | 10.792,79 | -19,37 | -0,18% | 10.844,51 | 10.846,55 | 10.733,15 | 0 |
10 Abr 2024 | 10.812,16 | -227,44 | -2,06% | 10.857,16 | 10.908,47 | 10.774,70 | 0 |
09 Abr 2024 | 11.039,60 | 12,37 | 0,11% | 11.069,08 | 11.080,62 | 10.960,88 | 0 |
08 Abr 2024 | 11.027,23 | 40,68 | 0,37% | 11.032,34 | 11.065,73 | 11.002,81 | 0 |
05 Abr 2024 | 10.986,55 | 69,54 | 0,64% | 10.913,59 | 11.010,42 | 10.911,55 | 0 |
04 Abr 2024 | 10.917,01 | -121,62 | -1,10% | 11.114,13 | 11.127,25 | 10.892,89 | 0 |
03 Abr 2024 | 11.038,63 | 39,52 | 0,36% | 10.974,03 | 11.052,13 | 10.970,02 | 0 |
02 Abr 2024 | 10.999,11 | -128,72 | -1,16% | 11.047,47 | 11.047,47 | 10.960,31 | 0 |
01 Abr 2024 | 11.127,83 | -71,81 | -0,64% | 11.200,08 | 11.200,08 | 11.119,89 | 0 |
28 Mar 2024 | 11.199,64 | 52,43 | 0,47% | 11.164,60 | 11.219,08 | 11.163,39 | 0 |
27 Mar 2024 | 11.147,21 | 190,16 | 1,74% | 11.011,16 | 11.147,27 | 11.009,85 | 0 |
26 Mar 2024 | 10.957,05 | -24,01 | -0,22% | 11.013,60 | 11.025,82 | 10.955,78 | 0 |
25 Mar 2024 | 10.981,06 | 5,92 | 0,05% | 10.994,93 | 11.033,08 | 10.980,03 | 0 |
22 Mar 2024 | 10.975,14 | -87,46 | -0,79% | 11.068,93 | 11.075,40 | 10.968,44 | 0 |
21 Mar 2024 | 11.062,60 | 122,40 | 1,12% | 11.002,03 | 11.076,97 | 10.996,89 | 0 |
20 Mar 2024 | 10.940,20 | 135,01 | 1,25% | 10.792,07 | 10.958,06 | 10.789,20 | 0 |
19 Mar 2024 | 10.805,19 | 85,08 | 0,79% | 10.706,09 | 10.811,57 | 10.706,09 | 0 |
18 Mar 2024 | 10.720,11 | -11,85 | -0,11% | 10.742,55 | 10.765,84 | 10.709,56 | 0 |
15 Mar 2024 | 10.731,96 | -5,91 | -0,06% | 10.682,11 | 10.779,86 | 10.675,14 | 0 |
14 Mar 2024 | 10.737,87 | -124,70 | -1,15% | 10.845,46 | 10.854,95 | 10.672,01 | 0 |
13 Mar 2024 | 10.862,57 | 32,41 | 0,30% | 10.841,49 | 10.902,71 | 10.840,66 | 0 |
12 Mar 2024 | 10.830,16 | 28,96 | 0,27% | 10.805,73 | 10.851,27 | 10.765,29 | 0 |
11 Mar 2024 | 10.801,20 | -11,16 | -0,10% | 10.781,78 | 10.818,25 | 10.737,48 | 0 |
08 Mar 2024 | 10.812,36 | -22,69 | -0,21% | 10.880,30 | 10.923,33 | 10.794,85 | 0 |
07 Mar 2024 | 10.835,05 | 84,70 | 0,79% | 10.801,23 | 10.853,46 | 10.800,87 | 0 |
06 Mar 2024 | 10.750,35 | 57,67 | 0,54% | 10.761,29 | 10.780,98 | 10.704,69 | 0 |
05 Mar 2024 | 10.692,68 | -22,11 | -0,21% | 10.669,74 | 10.753,39 | 10.658,70 | 0 |
04 Mar 2024 | 10.714,79 | 23,63 | 0,22% | 10.711,56 | 10.753,75 | 10.706,32 | 0 |
01 Mar 2024 | 10.691,16 | 61,16 | 0,58% | 10.641,65 | 10.697,69 | 10.586,11 | 0 |
29 Fev 2024 | 10.630,00 | 78,41 | 0,74% | 10.613,61 | 10.648,26 | 10.564,80 | 0 |
28 Fev 2024 | 10.551,59 | -7,60 | -0,07% | 10.514,56 | 10.583,41 | 10.503,21 | 0 |
27 Fev 2024 | 10.559,19 | 55,62 | 0,53% | 10.556,36 | 10.564,47 | 10.523,89 | 0 |
26 Fev 2024 | 10.503,57 | -35,26 | -0,33% | 10.520,16 | 10.569,91 | 10.482,17 | 0 |
23 Fev 2024 | 10.538,83 | 31,21 | 0,30% | 10.514,13 | 10.569,42 | 10.498,25 | 0 |
22 Fev 2024 | 10.507,62 | 89,51 | 0,86% | 10.459,47 | 10.523,49 | 10.446,61 | 0 |
21 Fev 2024 | 10.418,11 | 28,23 | 0,27% | 10.379,09 | 10.422,07 | 10.353,67 | 0 |
20 Fev 2024 | 10.389,88 | -41,49 | -0,40% | 10.363,63 | 10.413,48 | 10.346,00 | 0 |
16 Fev 2024 | 10.431,37 | -59,03 | -0,56% | 10.435,73 | 10.508,98 | 10.413,62 | 0 |
15 Fev 2024 | 10.490,40 | 168,80 | 1,64% | 10.375,24 | 10.501,50 | 10.375,24 | 0 |
14 Fev 2024 | 10.321,60 | 132,13 | 1,30% | 10.278,03 | 10.337,97 | 10.222,94 | 0 |
13 Fev 2024 | 10.189,47 | -232,05 | -2,23% | 10.236,85 | 10.249,79 | 10.115,64 | 0 |
12 Fev 2024 | 10.421,52 | 98,03 | 0,95% | 10.335,12 | 10.457,53 | 10.335,12 | 0 |