Cotações Históricas DWSV
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 10.934,25 | -12,47 | -0,11% | 10.952,11 | 11.001,22 | 10.932,36 | 0 |
17 Mai 2024 | 10.946,72 | -11,81 | -0,11% | 10.977,05 | 10.977,38 | 10.928,30 | 0 |
16 Mai 2024 | 10.958,53 | -65,03 | -0,59% | 11.005,41 | 11.016,33 | 10.957,31 | 0 |
15 Mai 2024 | 11.023,56 | 53,56 | 0,49% | 11.072,63 | 11.081,49 | 10.998,06 | 0 |
14 Mai 2024 | 10.970,00 | 114,91 | 1,06% | 10.956,07 | 10.986,73 | 10.918,95 | 0 |
13 Mai 2024 | 10.855,09 | -2,33 | -0,02% | 10.919,66 | 10.955,35 | 10.854,12 | 0 |
10 Mai 2024 | 10.857,42 | -42,58 | -0,39% | 10.929,83 | 10.936,85 | 10.824,85 | 0 |
09 Mai 2024 | 10.900,00 | 113,18 | 1,05% | 10.797,10 | 10.906,84 | 10.780,55 | 0 |
08 Mai 2024 | 10.786,82 | -1,00 | -0,01% | 10.714,81 | 10.790,37 | 10.710,62 | 0 |
07 Mai 2024 | 10.787,82 | 7,60 | 0,07% | 10.805,85 | 10.861,79 | 10.787,82 | 0 |
06 Mai 2024 | 10.780,22 | 108,04 | 1,01% | 10.752,54 | 10.795,06 | 10.741,84 | 0 |
03 Mai 2024 | 10.672,18 | 89,95 | 0,85% | 10.733,02 | 10.770,60 | 10.637,28 | 0 |
02 Mai 2024 | 10.582,23 | 160,54 | 1,54% | 10.526,47 | 10.592,46 | 10.446,25 | 0 |
01 Mai 2024 | 10.421,69 | 26,77 | 0,26% | 10.405,93 | 10.607,50 | 10.383,85 | 0 |
30 Abr 2024 | 10.394,92 | -194,86 | -1,84% | 10.519,91 | 10.536,90 | 10.393,57 | 0 |
29 Abr 2024 | 10.589,78 | 61,56 | 0,58% | 10.570,94 | 10.618,00 | 10.554,22 | 0 |
26 Abr 2024 | 10.528,22 | 51,78 | 0,49% | 10.483,45 | 10.563,98 | 10.470,68 | 0 |
25 Abr 2024 | 10.476,44 | -87,90 | -0,83% | 10.466,58 | 10.496,88 | 10.359,07 | 0 |
24 Abr 2024 | 10.564,34 | -14,29 | -0,14% | 10.550,52 | 10.585,71 | 10.490,39 | 0 |
23 Abr 2024 | 10.578,63 | 161,95 | 1,55% | 10.421,15 | 10.615,67 | 10.416,90 | 0 |
22 Abr 2024 | 10.416,68 | 92,54 | 0,90% | 10.360,70 | 10.478,26 | 10.306,98 | 0 |
19 Abr 2024 | 10.324,14 | 92,03 | 0,90% | 10.205,38 | 10.335,78 | 10.205,38 | 0 |
18 Abr 2024 | 10.232,11 | -5,79 | -0,06% | 10.270,80 | 10.347,14 | 10.203,76 | 0 |
17 Abr 2024 | 10.237,90 | -81,70 | -0,79% | 10.383,76 | 10.400,95 | 10.237,58 | 0 |
16 Abr 2024 | 10.319,60 | -71,98 | -0,69% | 10.323,25 | 10.374,04 | 10.250,39 | 0 |
15 Abr 2024 | 10.391,58 | -110,97 | -1,06% | 10.566,78 | 10.605,15 | 10.346,24 | 0 |
12 Abr 2024 | 10.502,55 | -175,99 | -1,65% | 10.618,89 | 10.652,83 | 10.464,25 | 0 |
11 Abr 2024 | 10.678,54 | 29,84 | 0,28% | 10.689,84 | 10.703,88 | 10.580,84 | 0 |
10 Abr 2024 | 10.648,70 | -295,28 | -2,70% | 10.710,93 | 10.761,32 | 10.592,43 | 0 |
09 Abr 2024 | 10.943,98 | 35,54 | 0,33% | 10.945,79 | 10.977,04 | 10.871,56 | 0 |
08 Abr 2024 | 10.908,44 | 60,53 | 0,56% | 10.900,43 | 10.941,61 | 10.870,13 | 0 |
05 Abr 2024 | 10.847,91 | 52,76 | 0,49% | 10.773,16 | 10.886,51 | 10.769,31 | 0 |
04 Abr 2024 | 10.795,15 | -104,79 | -0,96% | 11.000,03 | 11.017,73 | 10.770,53 | 0 |
03 Abr 2024 | 10.899,94 | 51,48 | 0,47% | 10.807,47 | 10.920,55 | 10.804,52 | 0 |
02 Abr 2024 | 10.848,46 | -170,21 | -1,54% | 10.900,69 | 10.900,69 | 10.794,67 | 0 |
01 Abr 2024 | 11.018,67 | -118,40 | -1,06% | 11.148,09 | 11.148,09 | 11.008,03 | 0 |
28 Mar 2024 | 11.137,07 | 69,03 | 0,62% | 11.082,27 | 11.174,55 | 11.080,41 | 0 |
27 Mar 2024 | 11.068,04 | 242,79 | 2,24% | 10.889,55 | 11.068,13 | 10.889,55 | 0 |
26 Mar 2024 | 10.825,25 | -16,48 | -0,15% | 10.903,71 | 10.916,99 | 10.824,38 | 0 |
25 Mar 2024 | 10.841,73 | -7,43 | -0,07% | 10.874,37 | 10.930,73 | 10.841,72 | 0 |
22 Mar 2024 | 10.849,16 | -134,85 | -1,23% | 10.994,19 | 11.000,38 | 10.845,59 | 0 |
21 Mar 2024 | 10.984,01 | 120,13 | 1,11% | 10.925,52 | 11.008,50 | 10.925,27 | 0 |
20 Mar 2024 | 10.863,88 | 196,16 | 1,84% | 10.631,67 | 10.903,29 | 10.627,75 | 0 |
19 Mar 2024 | 10.667,72 | 85,12 | 0,80% | 10.550,99 | 10.687,23 | 10.549,43 | 0 |
18 Mar 2024 | 10.582,60 | -40,58 | -0,38% | 10.629,04 | 10.646,29 | 10.570,90 | 0 |
15 Mar 2024 | 10.623,18 | 48,85 | 0,46% | 10.524,31 | 10.661,70 | 10.524,31 | 0 |
14 Mar 2024 | 10.574,33 | -189,03 | -1,76% | 10.726,75 | 10.731,83 | 10.509,00 | 0 |
13 Mar 2024 | 10.763,36 | 20,90 | 0,19% | 10.737,38 | 10.828,61 | 10.734,98 | 0 |
12 Mar 2024 | 10.742,46 | -13,50 | -0,13% | 10.742,73 | 10.786,08 | 10.679,51 | 0 |
11 Mar 2024 | 10.755,96 | -40,44 | -0,37% | 10.755,91 | 10.796,28 | 10.718,12 | 0 |
08 Mar 2024 | 10.796,40 | -7,22 | -0,07% | 10.885,04 | 10.943,14 | 10.766,84 | 0 |
07 Mar 2024 | 10.803,62 | 64,95 | 0,60% | 10.806,85 | 10.851,03 | 10.791,26 | 0 |
06 Mar 2024 | 10.738,67 | 28,79 | 0,27% | 10.782,07 | 10.782,07 | 10.697,03 | 0 |
05 Mar 2024 | 10.709,88 | -18,32 | -0,17% | 10.666,53 | 10.781,74 | 10.664,08 | 0 |
04 Mar 2024 | 10.728,20 | -16,68 | -0,16% | 10.777,14 | 10.814,00 | 10.715,85 | 0 |
01 Mar 2024 | 10.744,88 | 69,43 | 0,65% | 10.680,79 | 10.750,87 | 10.614,91 | 0 |
29 Fev 2024 | 10.675,45 | 68,88 | 0,65% | 10.709,81 | 10.755,55 | 10.617,31 | 0 |
28 Fev 2024 | 10.606,57 | -49,83 | -0,47% | 10.584,31 | 10.670,16 | 10.576,34 | 0 |
27 Fev 2024 | 10.656,40 | 106,26 | 1,01% | 10.637,83 | 10.664,73 | 10.616,94 | 0 |
26 Fev 2024 | 10.550,14 | -10,38 | -0,10% | 10.525,76 | 10.614,37 | 10.507,52 | 0 |
23 Fev 2024 | 10.560,52 | 27,82 | 0,26% | 10.531,43 | 10.609,73 | 10.497,62 | 0 |
22 Fev 2024 | 10.532,70 | 43,50 | 0,41% | 10.502,23 | 10.547,90 | 10.477,68 | 0 |
21 Fev 2024 | 10.489,20 | 10,48 | 0,10% | 10.456,69 | 10.498,39 | 10.423,10 | 0 |