Cotações Históricas DWXRS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 2.140,92 | -15,18 | -0,70% | 2.136,48 | 2.144,31 | 2.134,23 | 0 |
26 Jun 2024 | 2.156,10 | -23,96 | -1,10% | 2.176,82 | 2.179,35 | 2.155,17 | 0 |
25 Jun 2024 | 2.180,06 | 1,52 | 0,07% | 2.194,06 | 2.196,14 | 2.177,08 | 0 |
24 Jun 2024 | 2.178,54 | 20,79 | 0,96% | 2.155,72 | 2.179,55 | 2.155,58 | 0 |
21 Jun 2024 | 2.157,75 | -11,95 | -0,55% | 2.167,73 | 2.167,96 | 2.156,46 | 0 |
20 Jun 2024 | 2.169,70 | -3,16 | -0,15% | 2.170,92 | 2.172,89 | 2.165,94 | 0 |
18 Jun 2024 | 2.172,86 | 11,31 | 0,52% | 2.165,93 | 2.175,98 | 2.160,03 | 0 |
17 Jun 2024 | 2.161,55 | -17,57 | -0,81% | 2.170,72 | 2.171,43 | 2.157,78 | 0 |
14 Jun 2024 | 2.179,12 | -9,85 | -0,45% | 2.182,75 | 2.183,40 | 2.171,28 | 0 |
13 Jun 2024 | 2.188,97 | -17,45 | -0,79% | 2.200,73 | 2.205,67 | 2.187,86 | 0 |
12 Jun 2024 | 2.206,42 | 20,05 | 0,92% | 2.180,74 | 2.218,56 | 2.178,53 | 0 |
11 Jun 2024 | 2.186,37 | -35,42 | -1,59% | 2.199,93 | 2.201,20 | 2.183,80 | 0 |
10 Jun 2024 | 2.221,79 | -4,75 | -0,21% | 2.218,52 | 2.222,06 | 2.216,22 | 0 |
07 Jun 2024 | 2.226,54 | -44,30 | -1,95% | 2.263,40 | 2.264,23 | 2.226,11 | 0 |
06 Jun 2024 | 2.270,84 | -1,99 | -0,09% | 2.273,83 | 2.275,81 | 2.262,41 | 0 |
05 Jun 2024 | 2.272,83 | 5,51 | 0,24% | 2.278,70 | 2.279,53 | 2.263,61 | 0 |
04 Jun 2024 | 2.267,32 | 5,39 | 0,24% | 2.261,28 | 2.270,25 | 2.258,19 | 0 |
03 Jun 2024 | 2.261,93 | 26,45 | 1,18% | 2.243,84 | 2.263,27 | 2.242,04 | 0 |
31 Mai 2024 | 2.235,48 | 12,31 | 0,55% | 2.230,49 | 2.241,37 | 2.227,08 | 0 |
30 Mai 2024 | 2.223,17 | 15,53 | 0,70% | 2.205,01 | 2.225,32 | 2.202,03 | 0 |
29 Mai 2024 | 2.207,64 | -36,42 | -1,62% | 2.228,84 | 2.228,93 | 2.207,55 | 0 |
28 Mai 2024 | 2.244,06 | 8,68 | 0,39% | 2.249,41 | 2.258,45 | 2.243,97 | 0 |
24 Mai 2024 | 2.235,38 | -5,83 | -0,26% | 2.228,11 | 2.239,22 | 2.227,01 | 0 |
23 Mai 2024 | 2.241,21 | -30,59 | -1,35% | 2.258,99 | 2.259,69 | 2.240,04 | 0 |
22 Mai 2024 | 2.271,80 | -14,27 | -0,62% | 2.267,89 | 2.277,36 | 2.267,52 | 0 |
21 Mai 2024 | 2.286,07 | -10,59 | -0,46% | 2.289,13 | 2.289,94 | 2.281,47 | 0 |
20 Mai 2024 | 2.296,66 | -5,98 | -0,26% | 2.307,54 | 2.308,03 | 2.296,44 | 0 |
17 Mai 2024 | 2.302,64 | -12,10 | -0,52% | 2.305,02 | 2.305,37 | 2.295,88 | 0 |
16 Mai 2024 | 2.314,74 | 9,11 | 0,40% | 2.322,97 | 2.325,24 | 2.308,26 | 0 |
15 Mai 2024 | 2.305,63 | 37,04 | 1,63% | 2.274,57 | 2.307,40 | 2.272,94 | 0 |
14 Mai 2024 | 2.268,59 | -2,54 | -0,11% | 2.262,98 | 2.273,47 | 2.259,07 | 0 |
13 Mai 2024 | 2.271,13 | -6,42 | -0,28% | 2.274,82 | 2.278,35 | 2.269,97 | 0 |
10 Mai 2024 | 2.277,55 | -3,38 | -0,15% | 2.286,65 | 2.287,56 | 2.276,36 | 0 |
09 Mai 2024 | 2.280,93 | 2,89 | 0,13% | 2.271,70 | 2.281,52 | 2.268,92 | 0 |
08 Mai 2024 | 2.278,04 | -17,60 | -0,77% | 2.282,66 | 2.284,44 | 2.271,61 | 0 |
07 Mai 2024 | 2.295,64 | 4,03 | 0,18% | 2.295,58 | 2.304,41 | 2.294,26 | 0 |
06 Mai 2024 | 2.291,61 | -1,19 | -0,05% | 2.292,44 | 2.298,09 | 2.289,68 | 0 |
03 Mai 2024 | 2.292,80 | 17,58 | 0,77% | 2.278,37 | 2.311,83 | 2.276,97 | 0 |
02 Mai 2024 | 2.275,22 | 38,96 | 1,74% | 2.251,10 | 2.279,30 | 2.250,92 | 0 |
01 Mai 2024 | 2.236,26 | 7,87 | 0,35% | 2.224,83 | 2.238,77 | 2.224,56 | 0 |
30 Abr 2024 | 2.228,39 | -14,02 | -0,63% | 2.246,36 | 2.247,90 | 2.228,39 | 0 |
29 Abr 2024 | 2.242,41 | 24,47 | 1,10% | 2.239,64 | 2.249,05 | 2.234,23 | 0 |
26 Abr 2024 | 2.217,94 | 5,13 | 0,23% | 2.217,74 | 2.228,85 | 2.217,34 | 0 |
25 Abr 2024 | 2.212,81 | -13,54 | -0,61% | 2.212,89 | 2.226,36 | 2.201,36 | 0 |
24 Abr 2024 | 2.226,35 | -16,98 | -0,76% | 2.241,75 | 2.242,60 | 2.224,87 | 0 |
23 Abr 2024 | 2.243,33 | 25,32 | 1,14% | 2.233,85 | 2.245,70 | 2.231,11 | 0 |
22 Abr 2024 | 2.218,01 | 25,87 | 1,18% | 2.216,57 | 2.218,60 | 2.211,75 | 0 |
19 Abr 2024 | 2.192,14 | -8,30 | -0,38% | 2.185,55 | 2.195,60 | 2.183,41 | 0 |
18 Abr 2024 | 2.200,44 | 3,96 | 0,18% | 2.201,96 | 2.205,18 | 2.194,69 | 0 |
17 Abr 2024 | 2.196,48 | 2,22 | 0,10% | 2.195,38 | 2.205,89 | 2.191,77 | 0 |
16 Abr 2024 | 2.194,26 | -30,47 | -1,37% | 2.197,88 | 2.203,01 | 2.191,72 | 0 |
15 Abr 2024 | 2.224,73 | -17,34 | -0,77% | 2.231,55 | 2.240,45 | 2.224,04 | 0 |
12 Abr 2024 | 2.242,07 | -14,83 | -0,66% | 2.259,36 | 2.261,06 | 2.240,62 | 0 |
11 Abr 2024 | 2.256,90 | -16,12 | -0,71% | 2.258,31 | 2.266,77 | 2.248,72 | 0 |
10 Abr 2024 | 2.273,02 | -43,28 | -1,87% | 2.318,26 | 2.322,77 | 2.271,24 | 0 |
09 Abr 2024 | 2.316,30 | 7,49 | 0,32% | 2.310,90 | 2.322,43 | 2.310,05 | 0 |
08 Abr 2024 | 2.308,81 | 26,61 | 1,17% | 2.294,88 | 2.309,87 | 2.293,60 | 0 |
05 Abr 2024 | 2.282,20 | -15,20 | -0,66% | 2.282,94 | 2.287,77 | 2.272,75 | 0 |
04 Abr 2024 | 2.297,40 | 12,44 | 0,54% | 2.292,62 | 2.303,17 | 2.291,00 | 0 |
03 Abr 2024 | 2.284,96 | -15,34 | -0,67% | 2.274,31 | 2.287,22 | 2.272,07 | 0 |
02 Abr 2024 | 2.300,30 | -19,87 | -0,86% | 2.309,65 | 2.312,67 | 2.298,01 | 0 |
01 Abr 2024 | 2.320,17 | -12,71 | -0,54% | 2.329,82 | 2.330,57 | 2.317,81 | 0 |