Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas CW8
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 519,2745 | 2,14 | 0,41% | 518,1438 | 521,6525 | 517,5004 | 6.151 |
| 19 Jul 2024 | 517,1353 | -2,86 | -0,55% | 519,9967 | 520,3668 | 516,6074 | 5.823 |
| 18 Jul 2024 | 520,00 | -3,14 | -0,60% | 524,0886 | 525,8521 | 520,00 | 5.544 |
| 17 Jul 2024 | 523,137 | -5,52 | -1,04% | 527,2595 | 527,5739 | 522,50 | 6.484 |
| 16 Jul 2024 | 528,6555 | 0,67 | 0,13% | 526,9389 | 529,8671 | 525,4783 | 5.308 |
| 15 Jul 2024 | 527,9856 | 0,03 | 0,01% | 527,8946 | 528,9643 | 526,46 | 8.396 |
| 12 Jul 2024 | 527,9525 | 2,51 | 0,48% | 525,7364 | 528,1977 | 523,99 | 5.837 |
| 11 Jul 2024 | 525,4377 | -0,83 | -0,16% | 528,6373 | 529,10 | 525,4377 | 5.402 |
| 10 Jul 2024 | 526,2675 | 2,21 | 0,42% | 524,2664 | 526,2675 | 524,0113 | 4.700 |
| 09 Jul 2024 | 524,0609 | 0,63 | 0,12% | 524,3849 | 525,4045 | 523,5024 | 6.103 |
| 08 Jul 2024 | 523,4337 | 0,92 | 0,18% | 522,7196 | 524,4916 | 522,3105 | 6.734 |
| 05 Jul 2024 | 522,518 | 0,25 | 0,05% | 522,8485 | 524,00 | 521,0364 | 5.963 |
| 04 Jul 2024 | 522,2717 | 1,18 | 0,23% | 522,8851 | 523,8476 | 522,03 | 4.974 |
| 03 Jul 2024 | 521,0923 | 1,63 | 0,31% | 521,3475 | 522,2841 | 520,0684 | 5.332 |
| 02 Jul 2024 | 519,461 | 0,82 | 0,16% | 518,1462 | 520,00 | 516,629 | 8.112 |
| 01 Jul 2024 | 518,6427 | -2,98 | -0,57% | 519,0715 | 520,9579 | 516,9459 | 9.914 |
| 28 Jun 2024 | 521,6237 | 1,95 | 0,38% | 522,5952 | 524,079 | 521,0052 | 5.144 |
| 27 Jun 2024 | 519,673 | -0,30 | -0,06% | 520,5159 | 521,2857 | 519,50 | 5.522 |
| 26 Jun 2024 | 519,9765 | 0,08 | 0,01% | 521,8472 | 523,0537 | 519,50 | 7.744 |
| 25 Jun 2024 | 519,9012 | -0,25 | -0,05% | 518,3065 | 520,2887 | 517,5133 | 6.369 |
| 24 Jun 2024 | 520,1493 | 0,87 | 0,17% | 519,0244 | 520,5035 | 517,4728 | 9.043 |
| 21 Jun 2024 | 519,2779 | -2,04 | -0,39% | 519,7479 | 521,2999 | 518,00 | 6.108 |
| 20 Jun 2024 | 521,315 | 2,19 | 0,42% | 520,7694 | 522,4999 | 520,1942 | 6.022 |
| 19 Jun 2024 | 519,1286 | 0,79 | 0,15% | 519,7758 | 519,9999 | 518,4864 | 3.585 |
| 18 Jun 2024 | 518,3372 | 3,03 | 0,59% | 518,2908 | 519,0162 | 517,3901 | 6.410 |
| 17 Jun 2024 | 515,3078 | -0,23 | -0,04% | 516,5971 | 516,935 | 514,0673 | 11.740 |
| 14 Jun 2024 | 515,5385 | 1,49 | 0,29% | 516,4103 | 516,9666 | 513,2578 | 7.330 |
| 13 Jun 2024 | 514,052 | 0,07 | 0,01% | 514,6694 | 515,49 | 512,7208 | 5.898 |
| 12 Jun 2024 | 513,9817 | 2,64 | 0,52% | 512,90 | 516,76 | 512,2872 | 5.335 |
| 11 Jun 2024 | 511,341 | -0,79 | -0,16% | 511,7711 | 511,895 | 509,4258 | 4.931 |
| 10 Jun 2024 | 512,1354 | 2,05 | 0,40% | 510,1146 | 512,1354 | 508,9548 | 6.326 |
| 07 Jun 2024 | 510,0819 | 2,70 | 0,53% | 507,8141 | 510,8853 | 505,7695 | 6.715 |
| 06 Jun 2024 | 507,3838 | 2,02 | 0,40% | 507,5622 | 508,30 | 506,4571 | 3.960 |
| 05 Jun 2024 | 505,3656 | 5,73 | 1,15% | 502,6449 | 505,7873 | 502,0322 | 3.416 |
| 04 Jun 2024 | 499,6329 | -0,92 | -0,18% | 500,3708 | 501,7266 | 498,3096 | 4.949 |
| 03 Jun 2024 | 500,5494 | 3,55 | 0,71% | 504,2678 | 504,9842 | 500,3735 | 7.581 |
| 31 Mai 2024 | 497,0021 | -3,18 | -0,64% | 499,7136 | 503,6108 | 496,695 | 6.534 |
| 30 Mai 2024 | 500,1843 | -1,48 | -0,29% | 500,0896 | 500,998 | 499,10 | 5.545 |
| 29 Mai 2024 | 501,66 | -1,78 | -0,35% | 502,5954 | 502,9989 | 500,02 | 6.505 |
| 28 Mai 2024 | 503,4441 | -2,18 | -0,43% | 505,1888 | 505,63 | 503,2896 | 6.540 |
| 27 Mai 2024 | 505,6213 | 1,16 | 0,23% | 504,6684 | 505,6213 | 504,0201 | 4.298 |
| 24 Mai 2024 | 504,4655 | -1,77 | -0,35% | 502,8536 | 505,00 | 502,0463 | 5.597 |
| 23 Mai 2024 | 506,2308 | 0,11 | 0,02% | 508,098 | 509,00 | 504,80 | 6.080 |
| 22 Mai 2024 | 506,124 | 0,16 | 0,03% | 505,8662 | 507,00 | 505,51 | 3.332 |
| 21 Mai 2024 | 505,9596 | -1,04 | -0,21% | 505,4357 | 506,164 | 504,4511 | 4.780 |
| 20 Mai 2024 | 507,00 | 2,85 | 0,57% | 505,2438 | 507,00 | 505,00 | 3.512 |
| 17 Mai 2024 | 504,1501 | -1,71 | -0,34% | 504,4814 | 505,432 | 503,70 | 2.822 |
| 16 Mai 2024 | 505,8571 | 2,31 | 0,46% | 505,5986 | 506,00 | 505,0001 | 2.958 |
| 15 Mai 2024 | 503,5503 | 3,52 | 0,70% | 501,666 | 503,85 | 501,00 | 3.231 |
| 14 Mai 2024 | 500,0331 | -0,32 | -0,06% | 500,6521 | 501,2605 | 499,10 | 4.896 |
| 13 Mai 2024 | 500,3509 | -0,74 | -0,15% | 501,7261 | 501,9255 | 500,2681 | 5.522 |
| 10 Mai 2024 | 501,0935 | 1,69 | 0,34% | 501,2901 | 502,4827 | 500,8079 | 4.092 |
| 09 Mai 2024 | 499,40 | 0,95 | 0,19% | 498,4939 | 499,50 | 497,633 | 1.407 |
| 08 Mai 2024 | 498,4542 | 0,02 | 0,00% | 498,9301 | 499,497 | 496,65 | 3.040 |
| 07 Mai 2024 | 498,4308 | 3,64 | 0,74% | 497,5665 | 498,6363 | 496,8915 | 4.984 |
| 06 Mai 2024 | 494,7933 | 3,57 | 0,73% | 493,4032 | 495,1053 | 492,7001 | 5.142 |
| 03 Mai 2024 | 491,225 | 4,93 | 1,01% | 489,5583 | 492,7893 | 488,8606 | 5.474 |
| 02 Mai 2024 | 486,30 | -4,60 | -0,94% | 487,3477 | 489,7184 | 486,2447 | 13.989 |
| 30 Abr 2024 | 490,9035 | -1,20 | -0,24% | 493,4081 | 493,5857 | 490,42 | 4.230 |
| 29 Abr 2024 | 492,1051 | -0,26 | -0,05% | 493,1523 | 494,49 | 492,1051 | 6.605 |
| 26 Abr 2024 | 492,3669 | 8,86 | 1,83% | 489,7594 | 493,50 | 488,4501 | 4.380 |
| 25 Abr 2024 | 483,5025 | -6,07 | -1,24% | 486,7394 | 488,1597 | 481,9824 | 6.569 |
| 24 Abr 2024 | 489,5705 | 0,31 | 0,06% | 491,7515 | 492,1985 | 488,6323 | 4.567 |
