Cotações Históricas DWACSM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 1.284,29 | -0,57 | -0,04% | 1.279,52 | 1.287,88 | 1.275,40 | 0 |
26 Set 2024 | 1.284,86 | 15,66 | 1,23% | 1.281,41 | 1.288,54 | 1.277,08 | 0 |
25 Set 2024 | 1.269,20 | 2,97 | 0,23% | 1.268,95 | 1.275,53 | 1.264,16 | 0 |
24 Set 2024 | 1.266,24 | 7,48 | 0,59% | 1.265,23 | 1.270,78 | 1.263,15 | 0 |
23 Set 2024 | 1.258,76 | 3,27 | 0,26% | 1.253,12 | 1.261,01 | 1.248,15 | 0 |
20 Set 2024 | 1.255,49 | -9,17 | -0,73% | 1.270,18 | 1.270,81 | 1.253,83 | 0 |
19 Set 2024 | 1.264,66 | 20,97 | 1,69% | 1.256,33 | 1.267,97 | 1.252,81 | 0 |
18 Set 2024 | 1.243,69 | -6,24 | -0,50% | 1.247,77 | 1.250,82 | 1.241,71 | 0 |
17 Set 2024 | 1.249,94 | 9,24 | 0,74% | 1.245,35 | 1.255,30 | 1.245,35 | 0 |
16 Set 2024 | 1.240,70 | 1,80 | 0,15% | 1.241,12 | 1.245,08 | 1.238,62 | 0 |
13 Set 2024 | 1.238,90 | 14,02 | 1,14% | 1.231,34 | 1.241,14 | 1.231,13 | 0 |
12 Set 2024 | 1.224,88 | 20,33 | 1,69% | 1.222,71 | 1.227,62 | 1.215,66 | 0 |
11 Set 2024 | 1.204,55 | -5,02 | -0,41% | 1.214,44 | 1.218,00 | 1.200,02 | 0 |
10 Set 2024 | 1.209,57 | -11,51 | -0,94% | 1.219,84 | 1.224,27 | 1.208,00 | 0 |
09 Set 2024 | 1.221,08 | 2,00 | 0,16% | 1.218,80 | 1.224,92 | 1.218,09 | 0 |
06 Set 2024 | 1.219,08 | -12,16 | -0,99% | 1.227,24 | 1.237,16 | 1.214,55 | 0 |
05 Set 2024 | 1.231,24 | -9,22 | -0,74% | 1.238,59 | 1.239,97 | 1.231,24 | 0 |
04 Set 2024 | 1.240,46 | -10,88 | -0,87% | 1.236,30 | 1.242,59 | 1.233,55 | 0 |
03 Set 2024 | 1.251,34 | -10,50 | -0,83% | 1.267,80 | 1.269,45 | 1.249,54 | 0 |
30 Ago 2024 | 1.261,84 | 3,68 | 0,29% | 1.262,10 | 1.265,63 | 1.258,98 | 0 |
29 Ago 2024 | 1.258,16 | 2,56 | 0,20% | 1.254,58 | 1.260,82 | 1.251,49 | 0 |
28 Ago 2024 | 1.255,59 | -1,31 | -0,10% | 1.258,41 | 1.258,65 | 1.252,39 | 0 |
27 Ago 2024 | 1.256,91 | 1,69 | 0,13% | 1.255,32 | 1.259,40 | 1.251,48 | 0 |
26 Ago 2024 | 1.255,22 | -2,75 | -0,22% | 1.258,18 | 1.258,18 | 1.253,71 | 0 |
23 Ago 2024 | 1.257,97 | 9,84 | 0,79% | 1.253,37 | 1.261,09 | 1.249,14 | 0 |
22 Ago 2024 | 1.248,12 | -2,69 | -0,21% | 1.254,51 | 1.254,52 | 1.246,20 | 0 |
21 Ago 2024 | 1.250,81 | 1,45 | 0,12% | 1.250,45 | 1.255,15 | 1.248,35 | 0 |
20 Ago 2024 | 1.249,36 | -2,09 | -0,17% | 1.256,12 | 1.257,98 | 1.248,27 | 0 |
19 Ago 2024 | 1.251,46 | 16,46 | 1,33% | 1.241,53 | 1.253,78 | 1.239,86 | 0 |
16 Ago 2024 | 1.235,00 | 13,58 | 1,11% | 1.232,23 | 1.238,66 | 1.230,14 | 0 |
15 Ago 2024 | 1.221,42 | 6,17 | 0,51% | 1.213,26 | 1.221,98 | 1.211,32 | 0 |
14 Ago 2024 | 1.215,25 | 12,69 | 1,06% | 1.211,02 | 1.216,42 | 1.210,36 | 0 |
13 Ago 2024 | 1.202,55 | 6,53 | 0,55% | 1.200,28 | 1.206,66 | 1.192,65 | 0 |
12 Ago 2024 | 1.196,02 | 8,01 | 0,67% | 1.196,64 | 1.198,45 | 1.191,43 | 0 |
09 Ago 2024 | 1.188,01 | 9,42 | 0,80% | 1.190,40 | 1.195,07 | 1.183,34 | 0 |
08 Ago 2024 | 1.178,59 | -6,77 | -0,57% | 1.174,78 | 1.180,99 | 1.168,67 | 0 |
07 Ago 2024 | 1.185,36 | 23,26 | 2,00% | 1.174,16 | 1.188,51 | 1.173,28 | 0 |
06 Ago 2024 | 1.162,10 | -4,33 | -0,37% | 1.174,88 | 1.178,99 | 1.153,75 | 0 |
05 Ago 2024 | 1.166,43 | -34,32 | -2,86% | 1.142,71 | 1.167,30 | 1.141,75 | 0 |
02 Ago 2024 | 1.200,75 | -28,12 | -2,29% | 1.203,15 | 1.211,51 | 1.199,13 | 0 |
01 Ago 2024 | 1.228,87 | -21,64 | -1,73% | 1.248,50 | 1.248,84 | 1.227,01 | 0 |
31 Jul 2024 | 1.250,50 | 5,28 | 0,42% | 1.252,66 | 1.254,29 | 1.248,26 | 0 |
30 Jul 2024 | 1.245,22 | 5,09 | 0,41% | 1.242,63 | 1.249,73 | 1.242,30 | 0 |
29 Jul 2024 | 1.240,13 | -9,43 | -0,75% | 1.251,71 | 1.251,84 | 1.237,26 | 0 |
26 Jul 2024 | 1.249,56 | 1,71 | 0,14% | 1.244,51 | 1.251,10 | 1.242,71 | 0 |
25 Jul 2024 | 1.247,85 | -16,52 | -1,31% | 1.244,23 | 1.250,51 | 1.237,30 | 0 |
24 Jul 2024 | 1.264,37 | -9,18 | -0,72% | 1.268,30 | 1.270,76 | 1.262,25 | 0 |
23 Jul 2024 | 1.273,56 | -0,89 | -0,07% | 1.275,98 | 1.277,65 | 1.269,95 | 0 |
22 Jul 2024 | 1.274,45 | 3,87 | 0,30% | 1.268,84 | 1.277,99 | 1.268,43 | 0 |
19 Jul 2024 | 1.270,57 | -10,68 | -0,83% | 1.271,64 | 1.273,61 | 1.267,66 | 0 |
18 Jul 2024 | 1.281,25 | -2,92 | -0,23% | 1.283,36 | 1.289,93 | 1.276,82 | 0 |
17 Jul 2024 | 1.284,17 | -8,13 | -0,63% | 1.286,69 | 1.290,46 | 1.282,40 | 0 |
16 Jul 2024 | 1.292,30 | -6,85 | -0,53% | 1.291,22 | 1.295,06 | 1.290,07 | 0 |
15 Jul 2024 | 1.299,15 | -7,24 | -0,55% | 1.297,40 | 1.304,07 | 1.296,80 | 0 |
12 Jul 2024 | 1.306,40 | 11,04 | 0,85% | 1.290,76 | 1.307,49 | 1.289,28 | 0 |
11 Jul 2024 | 1.295,35 | 12,00 | 0,93% | 1.286,64 | 1.299,89 | 1.285,15 | 0 |
10 Jul 2024 | 1.283,35 | 6,29 | 0,49% | 1.276,79 | 1.283,84 | 1.275,21 | 0 |
09 Jul 2024 | 1.277,06 | -7,09 | -0,55% | 1.281,37 | 1.285,44 | 1.274,70 | 0 |
08 Jul 2024 | 1.284,15 | 3,08 | 0,24% | 1.280,95 | 1.290,59 | 1.280,94 | 0 |
05 Jul 2024 | 1.281,07 | 6,98 | 0,55% | 1.289,79 | 1.290,96 | 1.276,81 | 0 |
03 Jul 2024 | 1.274,08 | 19,45 | 1,55% | 1.264,07 | 1.276,23 | 1.264,06 | 0 |
02 Jul 2024 | 1.254,64 | -4,09 | -0,33% | 1.251,10 | 1.255,58 | 1.244,27 | 0 |