Cotações Históricas KWEB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 19,7486 | -0,33 | -1,62% | 20,0284 | 20,0622 | 19,7486 | 3.959 |
13 Jun 2024 | 20,0737 | 0,11 | 0,57% | 19,9185 | 20,2041 | 19,9185 | 6.651 |
12 Jun 2024 | 19,96 | -0,03 | -0,13% | 19,7615 | 20,00 | 19,71 | 2.672 |
11 Jun 2024 | 19,9851 | 0,12 | 0,60% | 20,0633 | 20,0963 | 19,8866 | 842 |
10 Jun 2024 | 19,8661 | 0,00 | -0,01% | 19,85 | 19,9662 | 19,82 | 2.337 |
07 Jun 2024 | 19,8682 | -0,46 | -2,25% | 20,0892 | 20,1026 | 19,8682 | 3.122 |
06 Jun 2024 | 20,3257 | 0,13 | 0,62% | 20,0813 | 20,3257 | 20,0813 | 1.478 |
05 Jun 2024 | 20,20 | 0,15 | 0,75% | 20,1844 | 20,22 | 20,0496 | 4.287 |
04 Jun 2024 | 20,05 | 0,08 | 0,41% | 20,3008 | 20,315 | 20,05 | 1.541 |
03 Jun 2024 | 19,968 | 0,16 | 0,79% | 20,2276 | 20,2859 | 19,968 | 1.593 |
31 Mai 2024 | 19,8118 | -0,60 | -2,92% | 19,9548 | 20,0501 | 19,6439 | 1.731 |
30 Mai 2024 | 20,4082 | 0,30 | 1,51% | 20,0301 | 20,4082 | 19,9579 | 2.582 |
29 Mai 2024 | 20,1044 | -0,37 | -1,82% | 20,1179 | 20,15 | 20,0025 | 4.894 |
28 Mai 2024 | 20,4781 | -0,23 | -1,11% | 20,6753 | 20,7663 | 20,3616 | 7.789 |
27 Mai 2024 | 20,7079 | 0,31 | 1,53% | 20,6111 | 20,7079 | 20,4899 | 81.586 |
24 Mai 2024 | 20,3951 | -0,38 | -1,85% | 20,2646 | 20,55 | 20,1831 | 11.147 |
23 Mai 2024 | 20,7787 | -0,33 | -1,56% | 20,874 | 20,90 | 20,7254 | 4.560 |
22 Mai 2024 | 21,1089 | -0,19 | -0,90% | 21,20 | 21,4052 | 21,1089 | 2.413 |
21 Mai 2024 | 21,30 | -0,65 | -2,95% | 21,3427 | 21,51 | 21,30 | 4.083 |
20 Mai 2024 | 21,9481 | -0,29 | -1,30% | 22,0521 | 22,0521 | 21,8499 | 5.429 |
17 Mai 2024 | 22,238 | 0,49 | 2,24% | 21,90 | 22,238 | 21,8936 | 11.563 |
16 Mai 2024 | 21,75 | 0,38 | 1,76% | 21,5712 | 21,881 | 21,3353 | 29.350 |
15 Mai 2024 | 21,3743 | 0,10 | 0,48% | 21,199 | 21,3743 | 21,1427 | 3.209 |
14 Mai 2024 | 21,2729 | -0,22 | -1,01% | 21,3289 | 21,4224 | 21,08 | 16.502 |
13 Mai 2024 | 21,49 | 0,84 | 4,08% | 20,8887 | 21,49 | 20,8887 | 6.599 |
10 Mai 2024 | 20,6479 | 0,02 | 0,10% | 20,6182 | 20,7998 | 20,5721 | 4.845 |
09 Mai 2024 | 20,6271 | 0,46 | 2,30% | 20,5176 | 20,7657 | 20,45 | 4.493 |
08 Mai 2024 | 20,1629 | -0,24 | -1,19% | 20,1598 | 20,26 | 19,9748 | 3.299 |
07 Mai 2024 | 20,4064 | -0,31 | -1,52% | 20,5387 | 20,5387 | 20,2896 | 10.890 |
06 Mai 2024 | 20,7206 | -0,09 | -0,45% | 20,9426 | 21,05 | 20,6846 | 11.741 |
03 Mai 2024 | 20,8133 | 0,48 | 2,37% | 20,6142 | 20,8982 | 20,5331 | 14.292 |
02 Mai 2024 | 20,3305 | 1,05 | 5,42% | 20,0675 | 20,4056 | 19,918 | 11.521 |
30 Abr 2024 | 19,285 | -0,27 | -1,36% | 19,4927 | 19,6047 | 19,2617 | 19.476 |
29 Abr 2024 | 19,55 | -0,05 | -0,26% | 19,7162 | 19,7616 | 19,5426 | 23.761 |
26 Abr 2024 | 19,60 | 0,56 | 2,94% | 19,6847 | 19,82 | 19,60 | 24.882 |
25 Abr 2024 | 19,0397 | -0,06 | -0,32% | 19,07 | 19,1484 | 18,8136 | 72.718 |
24 Abr 2024 | 19,10 | 0,53 | 2,85% | 19,1221 | 19,155 | 19,0447 | 14.316 |
23 Abr 2024 | 18,5699 | 0,57 | 3,17% | 18,4886 | 18,7048 | 18,4791 | 4.892 |
22 Abr 2024 | 18,00 | 0,60 | 3,45% | 17,8302 | 18,00 | 17,7781 | 861 |
19 Abr 2024 | 17,40 | -0,37 | -2,06% | 17,3139 | 17,4736 | 17,3139 | 4.510 |
18 Abr 2024 | 17,7665 | 0,22 | 1,28% | 17,6458 | 17,7665 | 17,5925 | 3.545 |
17 Abr 2024 | 17,5416 | -0,05 | -0,29% | 17,5253 | 17,5967 | 17,4351 | 966 |
16 Abr 2024 | 17,592 | -0,34 | -1,88% | 17,6092 | 17,74 | 17,42 | 12.265 |
15 Abr 2024 | 17,9285 | -0,19 | -1,06% | 18,1434 | 18,1434 | 17,9285 | 1.154 |
12 Abr 2024 | 18,1197 | -0,42 | -2,25% | 18,533 | 18,533 | 17,9831 | 5.964 |
11 Abr 2024 | 18,537 | 0,08 | 0,44% | 18,7224 | 18,8497 | 18,537 | 9.432 |
10 Abr 2024 | 18,4559 | 0,06 | 0,30% | 18,80 | 18,9176 | 18,4559 | 4.630 |
09 Abr 2024 | 18,40 | -0,04 | -0,23% | 18,3933 | 18,4544 | 18,2866 | 2.340 |
08 Abr 2024 | 18,4416 | 0,25 | 1,37% | 18,10 | 18,4416 | 18,10 | 242 |
05 Abr 2024 | 18,1916 | -0,26 | -1,39% | 18,2123 | 18,2267 | 18,1287 | 797 |
04 Abr 2024 | 18,4485 | 0,20 | 1,08% | 18,4844 | 18,6233 | 18,4485 | 2.485 |
03 Abr 2024 | 18,2512 | -0,19 | -1,05% | 18,1906 | 18,3726 | 18,1404 | 5.391 |
02 Abr 2024 | 18,445 | 0,35 | 1,93% | 18,3279 | 18,4677 | 18,2875 | 4.498 |
28 Mar 2024 | 18,0952 | 0,31 | 1,72% | 18,0289 | 18,1128 | 18,00 | 18.882 |
27 Mar 2024 | 17,7886 | -0,16 | -0,91% | 17,81 | 17,8517 | 17,6615 | 5.676 |
26 Mar 2024 | 17,9526 | 0,07 | 0,38% | 18,0632 | 18,12 | 17,90 | 16.240 |
25 Mar 2024 | 17,8853 | -0,13 | -0,74% | 17,9976 | 18,01 | 17,8803 | 1.761 |
22 Mar 2024 | 18,0181 | -0,37 | -2,02% | 18,0171 | 18,0463 | 17,91 | 1.946 |
21 Mar 2024 | 18,39 | 0,09 | 0,48% | 18,6117 | 18,69 | 18,34 | 24.629 |
20 Mar 2024 | 18,303 | 0,19 | 1,07% | 18,2181 | 18,4798 | 18,21 | 16.999 |
19 Mar 2024 | 18,11 | -0,11 | -0,60% | 18,0739 | 18,123 | 17,9129 | 1.999 |
18 Mar 2024 | 18,2186 | 0,08 | 0,44% | 18,2633 | 18,3315 | 18,1967 | 17.869 |