Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas TWDIDR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mai 2024 | 496,4992 | -1,27 | -0,26% | 497,83212 | 496,53021 | 493,97623 | 0 |
| 20 Mai 2024 | 497,77341 | 1,65 | 0,33% | 496,13101 | 497,84611 | 495,01208 | 0 |
| 19 Mai 2024 | 496,12022 | 0,14 | 0,03% | 496,12022 | 496,12022 | 495,97871 | 0 |
| 18 Mai 2024 | 495,97871 | 0,00 | 0,00% | 495,97871 | 495,97871 | 495,97871 | 0 |
| 17 Mai 2024 | 495,97871 | -0,68 | -0,14% | 495,41387 | 496,68287 | 494,9382 | 0 |
| 16 Mai 2024 | 496,65965 | -0,55 | -0,11% | 497,30398 | 497,94373 | 494,48418 | 0 |
| 15 Mai 2024 | 497,20495 | -1,17 | -0,23% | 498,28267 | 499,59587 | 490,77021 | 0 |
| 14 Mai 2024 | 498,37114 | 0,41 | 0,08% | 497,96208 | 499,32623 | 497,01727 | 0 |
| 13 Mai 2024 | 497,96374 | 3,37 | 0,68% | 494,63592 | 498,03479 | 495,18435 | 0 |
| 12 Mai 2024 | 494,59017 | -0,26 | -0,05% | 494,59017 | 494,85266 | 494,59017 | 0 |
| 11 Mai 2024 | 494,85266 | 0,00 | 0,00% | 494,85266 | 494,85266 | 494,85266 | 0 |
| 10 Mai 2024 | 494,85266 | -0,82 | -0,16% | 495,66507 | 495,41901 | 493,45113 | 0 |
| 09 Mai 2024 | 495,66827 | -1,46 | -0,29% | 497,10955 | 495,86598 | 494,29969 | 0 |
| 08 Mai 2024 | 497,12501 | 0,50 | 0,10% | 496,72944 | 497,16651 | 495,06841 | 0 |
| 07 Mai 2024 | 496,62124 | -0,24 | -0,05% | 496,96714 | 496,78027 | 494,9062 | 0 |
| 06 Mai 2024 | 496,86401 | -1,28 | -0,26% | 498,08156 | 497,82887 | 494,37362 | 0 |
| 05 Mai 2024 | 498,14172 | 3,22 | 0,65% | 498,14172 | 498,14172 | 494,92126 | 0 |
| 04 Mai 2024 | 494,92126 | 0,00 | 0,00% | 494,92126 | 494,92126 | 494,92126 | 0 |
| 03 Mai 2024 | 494,92126 | -2,73 | -0,55% | 497,30564 | 497,76664 | 494,17787 | 0 |
| 02 Mai 2024 | 497,6468 | -1,13 | -0,23% | 498,77836 | 498,96081 | 496,10926 | 0 |
| 01 Mai 2024 | 498,77836 | -0,25 | -0,05% | 498,90895 | 499,29378 | 497,13225 | 0 |
| 30 Abr 2024 | 499,02671 | -1,70 | -0,34% | 500,72378 | 499,68986 | 497,57388 | 0 |
| 29 Abr 2024 | 500,72378 | 3,54 | 0,71% | 497,63615 | 500,72378 | 497,22976 | 0 |
| 28 Abr 2024 | 497,1874 | -1,05 | -0,21% | 497,1874 | 498,236 | 497,1874 | 0 |
| 27 Abr 2024 | 498,236 | 0,00 | 0,00% | 498,236 | 498,236 | 498,236 | 0 |
| 26 Abr 2024 | 498,236 | 0,11 | 0,02% | 498,12526 | 499,20212 | 496,45884 | 0 |
| 25 Abr 2024 | 498,12526 | 0,94 | 0,19% | 497,17546 | 498,12526 | 495,32705 | 0 |
| 24 Abr 2024 | 497,18459 | 0,34 | 0,07% | 496,84789 | 497,62893 | 492,03037 | 0 |
| 23 Abr 2024 | 496,84179 | -1,94 | -0,39% | 498,78035 | 498,38147 | 495,29236 | 0 |
| 22 Abr 2024 | 498,78035 | 0,31 | 0,06% | 498,7711 | 498,78035 | 496,37624 | 0 |
| 21 Abr 2024 | 498,47092 | 0,00 | 0,00% | 498,47092 | 498,47092 | 498,47092 | 0 |
| 20 Abr 2024 | 498,47092 | 0,00 | 0,00% | 498,47092 | 498,47092 | 498,47092 | 0 |
| 19 Abr 2024 | 498,47092 | -1,91 | -0,38% | 500,38081 | 501,97842 | 497,33269 | 0 |
| 18 Abr 2024 | 500,37926 | -1,99 | -0,40% | 502,68908 | 501,4148 | 497,62573 | 0 |
| 17 Abr 2024 | 502,36454 | -0,12 | -0,02% | 501,43173 | 502,72768 | 499,3408 | 0 |
| 16 Abr 2024 | 502,4821 | 6,18 | 1,24% | 496,26589 | 502,57794 | 494,0098 | 0 |
| 15 Abr 2024 | 496,30441 | -2,68 | -0,54% | 499,48867 | 497,76408 | 495,07286 | 0 |
| 14 Abr 2024 | 498,97992 | 0,00 | 0,00% | 498,97992 | 498,97992 | 498,97992 | 0 |
| 13 Abr 2024 | 498,97992 | 0,00 | 0,00% | 498,97992 | 498,97992 | 498,97992 | 0 |
| 12 Abr 2024 | 498,97992 | 2,27 | 0,46% | 497,22394 | 500,40406 | 497,51363 | 0 |
| 11 Abr 2024 | 496,71215 | -0,35 | -0,07% | 497,05987 | 497,49235 | 494,64532 | 0 |
| 10 Abr 2024 | 497,05987 | 0,02 | 0,00% | 497,18726 | 497,07229 | 494,85599 | 0 |
| 09 Abr 2024 | 497,04101 | 0,85 | 0,17% | 496,28062 | 497,22012 | 494,52162 | 0 |
| 08 Abr 2024 | 496,19557 | 1,65 | 0,33% | 494,54961 | 496,3257 | 493,60909 | 0 |
| 07 Abr 2024 | 494,54961 | -0,01 | 0,00% | 494,54961 | 494,55577 | 494,54961 | 0 |
| 06 Abr 2024 | 494,55577 | 0,00 | 0,00% | 494,55577 | 494,55577 | 494,55577 | 0 |
| 05 Abr 2024 | 494,55577 | -1,80 | -0,36% | 495,93736 | 495,35053 | 493,82408 | 0 |
| 04 Abr 2024 | 496,35504 | -2,08 | -0,42% | 498,48814 | 497,0667 | 494,60813 | 0 |
| 03 Abr 2024 | 498,43204 | 0,17 | 0,03% | 497,65028 | 498,51006 | 496,44286 | 0 |
| 02 Abr 2024 | 498,26034 | 0,09 | 0,02% | 497,4823 | 498,27594 | 495,38391 | 0 |
| 01 Abr 2024 | 498,17509 | 1,92 | 0,39% | 496,25966 | 498,56661 | 495,19793 | 0 |
| 31 Mar 2024 | 496,25966 | -0,91 | -0,18% | 496,25966 | 497,1682 | 496,25966 | 0 |
| 30 Mar 2024 | 497,1682 | 0,00 | 0,00% | 497,1682 | 497,1682 | 497,1682 | 0 |
| 29 Mar 2024 | 497,1682 | 1,38 | 0,28% | 497,12971 | 498,18218 | 495,73404 | 0 |
| 28 Mar 2024 | 495,7847 | -0,66 | -0,13% | 496,98395 | 497,4148 | 494,80871 | 0 |
| 27 Mar 2024 | 496,44791 | 0,04 | 0,01% | 496,52269 | 497,01963 | 494,50944 | 0 |
| 26 Mar 2024 | 496,40587 | -0,18 | -0,04% | 496,58163 | 496,54307 | 494,08581 | 0 |
| 25 Mar 2024 | 496,58163 | 2,43 | 0,49% | 494,97172 | 497,17628 | 495,07812 | 0 |
| 24 Mar 2024 | 494,15661 | 0,00 | 0,00% | 494,15661 | 494,15661 | 494,15661 | 0 |
| 23 Mar 2024 | 494,15661 | 0,00 | 0,00% | 494,15661 | 494,15661 | 494,15661 | 0 |
| 22 Mar 2024 | 494,15661 | 0,99 | 0,20% | 493,16389 | 496,5435 | 493,09849 | 0 |
| 21 Mar 2024 | 493,16389 | -1,06 | -0,21% | 493,98026 | 493,66749 | 490,58847 | 0 |
| 20 Mar 2024 | 494,22138 | -0,91 | -0,18% | 495,72339 | 494,34734 | 490,05199 | 0 |
| 19 Mar 2024 | 495,12744 | -2,74 | -0,55% | 497,45743 | 495,73915 | 493,66789 | 0 |
| 18 Mar 2024 | 497,86696 | 3,00 | 0,61% | 494,00089 | 497,91416 | 495,22283 | 0 |
| 17 Mar 2024 | 494,86538 | 0,00 | 0,00% | 494,86538 | 494,86538 | 494,86538 | 0 |
| 16 Mar 2024 | 494,86538 | 0,00 | 0,00% | 494,86538 | 494,86538 | 494,86538 | 0 |
| 15 Mar 2024 | 494,86538 | -0,94 | -0,19% | 495,80849 | 495,3577 | 492,7579 | 0 |
| 14 Mar 2024 | 495,80849 | 0,03 | 0,01% | 495,708 | 495,80849 | 493,59045 | 0 |
| 13 Mar 2024 | 495,77914 | 0,49 | 0,10% | 495,35243 | 495,97211 | 493,95703 | 0 |
| 12 Mar 2024 | 495,29405 | 0,59 | 0,12% | 494,86063 | 497,00449 | 492,78103 | 0 |
| 11 Mar 2024 | 494,6993 | 0,05 | 0,01% | 496,17919 | 494,96766 | 490,68234 | 0 |
| 10 Mar 2024 | 494,65274 | 0,00 | 0,00% | 494,65274 | 494,65274 | 494,65274 | 0 |
| 09 Mar 2024 | 494,65274 | 0,00 | 0,00% | 494,65274 | 494,65274 | 494,65274 | 0 |
| 08 Mar 2024 | 494,65274 | -2,25 | -0,45% | 497,94689 | 497,50243 | 490,67741 | 0 |
| 07 Mar 2024 | 496,89993 | -0,98 | -0,20% | 497,95094 | 497,95482 | 495,7197 | 0 |
| 06 Mar 2024 | 497,87984 | -1,21 | -0,24% | 499,41053 | 498,28931 | 496,19091 | 0 |
| 05 Mar 2024 | 499,09258 | -1,15 | -0,23% | 500,36163 | 500,1268 | 497,86197 | 0 |
| 04 Mar 2024 | 500,23786 | 3,16 | 0,63% | 497,06509 | 500,3759 | 497,58339 | 0 |
| 03 Mar 2024 | 497,08259 | 0,00 | 0,00% | 497,08259 | 497,08259 | 497,08259 | 0 |
| 02 Mar 2024 | 497,08259 | 0,00 | 0,00% | 497,08259 | 497,08259 | 497,08259 | 0 |
| 01 Mar 2024 | 497,08259 | 0,37 | 0,07% | 496,73564 | 498,4848 | 496,34643 | 0 |
| 29 Fev 2024 | 496,71355 | -0,12 | -0,02% | 496,79593 | 498,56851 | 495,54698 | 0 |
| 28 Fev 2024 | 496,83695 | 1,15 | 0,23% | 495,64804 | 496,96082 | 494,91777 | 0 |
| 27 Fev 2024 | 495,68726 | 0,20 | 0,04% | 495,74653 | 496,13644 | 494,55765 | 0 |
| 26 Fev 2024 | 495,49078 | 2,63 | 0,53% | 492,86804 | 496,47939 | 494,67882 | 0 |
| 25 Fev 2024 | 492,86493 | 0,00 | 0,00% | 492,86493 | 492,86493 | 492,86493 | 0 |
| 24 Fev 2024 | 492,86493 | 0,00 | 0,00% | 492,86493 | 492,86493 | 492,86493 | 0 |
| 23 Fev 2024 | 492,86493 | -2,81 | -0,57% | 495,67394 | 494,23526 | 492,73235 | 0 |
| 22 Fev 2024 | 495,67394 | -2,35 | -0,47% | 497,96608 | 495,67394 | 493,63253 | 0 |
