Cotações Históricas CWEU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 421,675 | 0,45 | 0,11% | 421,675 | 421,675 | 421,675 | 0 |
09 Mai 2024 | 421,225 | 3,03 | 0,72% | 421,225 | 421,225 | 421,225 | 0 |
08 Mai 2024 | 418,20 | 0,22 | 0,05% | 416,15 | 418,20 | 416,05 | 359 |
07 Mai 2024 | 417,975 | 7,90 | 1,93% | 417,975 | 417,975 | 417,975 | 0 |
03 Mai 2024 | 410,075 | 3,80 | 0,94% | 410,075 | 410,075 | 410,075 | 0 |
02 Mai 2024 | 406,275 | 4,13 | 1,03% | 405,00 | 407,05 | 405,00 | 174 |
01 Mai 2024 | 402,15 | -5,75 | -1,41% | 404,25 | 404,25 | 402,15 | 117 |
30 Abr 2024 | 407,90 | -5,48 | -1,32% | 407,90 | 407,90 | 407,90 | 0 |
29 Abr 2024 | 413,375 | 3,00 | 0,73% | 413,375 | 413,375 | 413,375 | 0 |
26 Abr 2024 | 410,375 | 0,27 | 0,07% | 410,375 | 410,375 | 410,375 | 0 |
25 Abr 2024 | 410,10 | -2,93 | -0,71% | 409,00 | 410,10 | 409,00 | 10 |
24 Abr 2024 | 413,025 | -3,65 | -0,88% | 413,025 | 413,025 | 413,025 | 0 |
23 Abr 2024 | 416,675 | 3,65 | 0,88% | 416,675 | 416,675 | 416,675 | 0 |
22 Abr 2024 | 413,025 | 1,95 | 0,47% | 412,80 | 413,025 | 412,80 | 107 |
19 Abr 2024 | 411,075 | 2,57 | 0,63% | 411,075 | 411,075 | 411,075 | 0 |
18 Abr 2024 | 408,50 | -1,83 | -0,44% | 409,75 | 409,80 | 408,50 | 44 |
17 Abr 2024 | 410,325 | 1,27 | 0,31% | 410,325 | 410,325 | 410,325 | 0 |
16 Abr 2024 | 409,05 | -5,80 | -1,40% | 411,60 | 411,70 | 409,05 | 39 |
15 Abr 2024 | 414,85 | -7,20 | -1,71% | 414,85 | 414,85 | 414,85 | 0 |
12 Abr 2024 | 422,05 | -0,88 | -0,21% | 422,05 | 422,05 | 422,05 | 0 |
11 Abr 2024 | 422,925 | -1,88 | -0,44% | 422,925 | 422,925 | 422,925 | 0 |
10 Abr 2024 | 424,80 | -3,58 | -0,83% | 424,80 | 424,80 | 424,80 | 0 |
09 Abr 2024 | 428,375 | -2,70 | -0,63% | 428,375 | 428,375 | 428,375 | 0 |
08 Abr 2024 | 431,075 | 2,75 | 0,64% | 431,075 | 431,075 | 431,075 | 0 |
05 Abr 2024 | 428,325 | -1,00 | -0,23% | 428,325 | 428,325 | 428,325 | 0 |
04 Abr 2024 | 429,325 | 3,90 | 0,92% | 429,325 | 429,325 | 429,325 | 0 |
03 Abr 2024 | 425,425 | 6,23 | 1,48% | 425,425 | 425,425 | 425,425 | 0 |
02 Abr 2024 | 419,20 | -3,03 | -0,72% | 420,80 | 421,25 | 419,20 | 120 |
28 Mar 2024 | 422,225 | 3,10 | 0,74% | 422,225 | 422,225 | 422,225 | 0 |
27 Mar 2024 | 419,125 | 3,38 | 0,81% | 414,90 | 419,125 | 414,90 | 14 |
26 Mar 2024 | 415,75 | -2,30 | -0,55% | 415,75 | 415,75 | 415,75 | 0 |
25 Mar 2024 | 418,05 | 2,95 | 0,71% | 418,05 | 418,05 | 418,05 | 0 |
22 Mar 2024 | 415,10 | -0,43 | -0,10% | 415,10 | 415,10 | 415,10 | 0 |
21 Mar 2024 | 415,525 | 1,92 | 0,47% | 415,525 | 415,525 | 415,525 | 0 |
20 Mar 2024 | 413,60 | 1,35 | 0,33% | 413,60 | 413,60 | 413,60 | 0 |
19 Mar 2024 | 412,25 | 2,13 | 0,52% | 412,25 | 412,25 | 412,25 | 0 |
18 Mar 2024 | 410,125 | 1,40 | 0,34% | 408,50 | 410,125 | 408,10 | 53 |
15 Mar 2024 | 408,725 | 1,90 | 0,47% | 408,725 | 408,725 | 408,725 | 0 |
14 Mar 2024 | 406,825 | -4,15 | -1,01% | 406,825 | 406,825 | 406,825 | 0 |
13 Mar 2024 | 410,975 | 4,80 | 1,18% | 410,975 | 410,975 | 410,975 | 0 |
12 Mar 2024 | 406,175 | 0,28 | 0,07% | 406,175 | 406,175 | 406,175 | 0 |
11 Mar 2024 | 405,90 | 0,42 | 0,10% | 405,90 | 405,90 | 405,90 | 0 |
08 Mar 2024 | 405,475 | -0,48 | -0,12% | 405,475 | 405,475 | 405,475 | 0 |
07 Mar 2024 | 405,95 | 6,68 | 1,67% | 405,95 | 405,95 | 405,95 | 0 |
06 Mar 2024 | 399,275 | 1,20 | 0,30% | 399,275 | 399,275 | 399,275 | 0 |
05 Mar 2024 | 398,075 | -2,43 | -0,61% | 397,40 | 398,075 | 397,40 | 100 |
04 Mar 2024 | 400,50 | 0,48 | 0,12% | 400,50 | 400,50 | 400,50 | 0 |
01 Mar 2024 | 400,025 | 3,17 | 0,80% | 400,025 | 400,025 | 400,025 | 0 |
29 Fev 2024 | 396,85 | -0,13 | -0,03% | 396,85 | 396,85 | 396,85 | 0 |
28 Fev 2024 | 396,975 | -7,65 | -1,89% | 400,25 | 400,25 | 396,975 | 42 |
27 Fev 2024 | 404,625 | 2,50 | 0,62% | 403,95 | 404,625 | 403,95 | 53 |
26 Fev 2024 | 402,125 | 0,32 | 0,08% | 402,125 | 402,125 | 402,125 | 0 |
23 Fev 2024 | 401,80 | 1,23 | 0,31% | 401,80 | 401,80 | 401,80 | 0 |
22 Fev 2024 | 400,575 | -0,85 | -0,21% | 400,30 | 400,575 | 400,30 | 2 |
21 Fev 2024 | 401,425 | 0,60 | 0,15% | 399,85 | 401,425 | 399,85 | 56 |
20 Fev 2024 | 400,825 | 0,63 | 0,16% | 400,825 | 400,825 | 400,825 | 0 |
19 Fev 2024 | 400,20 | -2,05 | -0,51% | 400,20 | 400,20 | 400,20 | 0 |
16 Fev 2024 | 402,25 | -0,28 | -0,07% | 402,25 | 402,25 | 402,25 | 0 |
15 Fev 2024 | 402,525 | 6,65 | 1,68% | 402,525 | 402,525 | 402,525 | 0 |
14 Fev 2024 | 395,875 | -1,13 | -0,28% | 395,875 | 395,875 | 395,875 | 0 |
13 Fev 2024 | 397,00 | -2,73 | -0,68% | 397,00 | 397,00 | 397,00 | 0 |