Cotações Históricas DWAMLVCHT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 2.473,76 | 26,28 | 1,07% | 2.457,30 | 2.481,29 | 2.453,47 | 0 |
19 Jul 2024 | 2.447,48 | -27,79 | -1,12% | 2.449,73 | 2.459,72 | 2.444,32 | 0 |
18 Jul 2024 | 2.475,27 | 5,93 | 0,24% | 2.469,83 | 2.490,60 | 2.459,61 | 0 |
17 Jul 2024 | 2.469,34 | 25,90 | 1,06% | 2.448,26 | 2.479,84 | 2.448,26 | 0 |
16 Jul 2024 | 2.443,45 | 4,35 | 0,18% | 2.430,35 | 2.450,83 | 2.426,77 | 0 |
15 Jul 2024 | 2.439,09 | -12,34 | -0,50% | 2.448,48 | 2.467,76 | 2.436,37 | 0 |
12 Jul 2024 | 2.451,44 | 5,23 | 0,21% | 2.437,12 | 2.452,91 | 2.432,49 | 0 |
11 Jul 2024 | 2.446,21 | 27,11 | 1,12% | 2.427,70 | 2.455,43 | 2.423,33 | 0 |
10 Jul 2024 | 2.419,10 | 9,44 | 0,39% | 2.414,83 | 2.420,58 | 2.409,59 | 0 |
09 Jul 2024 | 2.409,67 | -6,19 | -0,26% | 2.405,96 | 2.428,09 | 2.403,90 | 0 |
08 Jul 2024 | 2.415,85 | 18,46 | 0,77% | 2.407,34 | 2.425,28 | 2.406,99 | 0 |
05 Jul 2024 | 2.397,39 | 17,32 | 0,73% | 2.406,08 | 2.414,41 | 2.392,69 | 0 |
03 Jul 2024 | 2.380,08 | 28,36 | 1,21% | 2.355,43 | 2.382,32 | 2.354,63 | 0 |
02 Jul 2024 | 2.351,72 | -8,48 | -0,36% | 2.341,64 | 2.352,73 | 2.325,97 | 0 |
01 Jul 2024 | 2.360,20 | -3,86 | -0,16% | 2.383,52 | 2.390,52 | 2.357,21 | 0 |
28 Jun 2024 | 2.364,07 | -7,13 | -0,30% | 2.370,62 | 2.375,78 | 2.358,44 | 0 |
27 Jun 2024 | 2.371,19 | 9,41 | 0,40% | 2.367,34 | 2.378,97 | 2.363,08 | 0 |
26 Jun 2024 | 2.361,79 | -13,53 | -0,57% | 2.375,96 | 2.381,08 | 2.353,65 | 0 |
25 Jun 2024 | 2.375,32 | -18,82 | -0,79% | 2.386,03 | 2.387,62 | 2.370,23 | 0 |
24 Jun 2024 | 2.394,14 | 16,72 | 0,70% | 2.370,86 | 2.399,11 | 2.366,48 | 0 |
21 Jun 2024 | 2.377,42 | -35,75 | -1,48% | 2.401,49 | 2.402,13 | 2.369,71 | 0 |
20 Jun 2024 | 2.413,17 | 11,74 | 0,49% | 2.412,19 | 2.418,83 | 2.393,45 | 0 |
18 Jun 2024 | 2.401,44 | 44,80 | 1,90% | 2.380,87 | 2.404,43 | 2.372,88 | 0 |
17 Jun 2024 | 2.356,64 | 4,31 | 0,18% | 2.358,23 | 2.366,41 | 2.345,35 | 0 |
14 Jun 2024 | 2.352,33 | -12,91 | -0,55% | 2.363,06 | 2.363,19 | 2.334,33 | 0 |
13 Jun 2024 | 2.365,24 | -34,61 | -1,44% | 2.381,93 | 2.384,93 | 2.358,27 | 0 |
12 Jun 2024 | 2.399,85 | 41,03 | 1,74% | 2.367,10 | 2.406,16 | 2.364,82 | 0 |
11 Jun 2024 | 2.358,82 | -15,59 | -0,66% | 2.383,54 | 2.383,54 | 2.356,04 | 0 |
10 Jun 2024 | 2.374,42 | -12,83 | -0,54% | 2.375,47 | 2.377,60 | 2.365,74 | 0 |
07 Jun 2024 | 2.387,25 | -10,42 | -0,43% | 2.405,05 | 2.405,76 | 2.380,70 | 0 |
06 Jun 2024 | 2.397,67 | 27,70 | 1,17% | 2.384,57 | 2.404,55 | 2.382,88 | 0 |
05 Jun 2024 | 2.369,97 | 8,16 | 0,35% | 2.363,45 | 2.374,08 | 2.358,17 | 0 |
04 Jun 2024 | 2.361,81 | 8,24 | 0,35% | 2.350,36 | 2.368,91 | 2.335,50 | 0 |
03 Jun 2024 | 2.353,57 | 4,56 | 0,19% | 2.355,98 | 2.358,18 | 2.343,45 | 0 |
31 Mai 2024 | 2.349,02 | 19,24 | 0,83% | 2.329,79 | 2.349,37 | 2.319,83 | 0 |
30 Mai 2024 | 2.329,77 | 29,14 | 1,27% | 2.303,47 | 2.331,97 | 2.302,70 | 0 |
29 Mai 2024 | 2.300,63 | -20,80 | -0,90% | 2.303,42 | 2.313,45 | 2.297,99 | 0 |
28 Mai 2024 | 2.321,43 | 1,59 | 0,07% | 2.341,47 | 2.345,82 | 2.314,97 | 0 |
24 Mai 2024 | 2.319,84 | -1,98 | -0,09% | 2.302,56 | 2.324,60 | 2.302,31 | 0 |
23 Mai 2024 | 2.321,82 | 22,48 | 0,98% | 2.300,83 | 2.328,32 | 2.300,07 | 0 |
22 Mai 2024 | 2.299,34 | -14,11 | -0,61% | 2.298,91 | 2.302,40 | 2.290,15 | 0 |
21 Mai 2024 | 2.313,45 | 5,83 | 0,25% | 2.306,88 | 2.313,45 | 2.296,58 | 0 |
20 Mai 2024 | 2.307,62 | -4,83 | -0,21% | 2.306,48 | 2.310,54 | 2.302,43 | 0 |
17 Mai 2024 | 2.312,45 | -3,56 | -0,15% | 2.310,33 | 2.312,45 | 2.300,28 | 0 |
16 Mai 2024 | 2.316,01 | 7,34 | 0,32% | 2.323,95 | 2.332,21 | 2.312,82 | 0 |
15 Mai 2024 | 2.308,68 | 14,76 | 0,64% | 2.301,69 | 2.319,60 | 2.295,50 | 0 |
14 Mai 2024 | 2.293,91 | 4,02 | 0,18% | 2.281,99 | 2.295,54 | 2.266,15 | 0 |
13 Mai 2024 | 2.289,89 | -4,46 | -0,19% | 2.295,89 | 2.297,65 | 2.281,75 | 0 |
10 Mai 2024 | 2.294,35 | 26,65 | 1,18% | 2.280,03 | 2.299,42 | 2.279,68 | 0 |
09 Mai 2024 | 2.267,70 | 3,25 | 0,14% | 2.263,33 | 2.270,83 | 2.259,60 | 0 |
08 Mai 2024 | 2.264,45 | 8,76 | 0,39% | 2.260,99 | 2.266,82 | 2.251,74 | 0 |
07 Mai 2024 | 2.255,70 | 10,84 | 0,48% | 2.246,70 | 2.257,33 | 2.242,12 | 0 |
06 Mai 2024 | 2.244,85 | 10,87 | 0,49% | 2.232,33 | 2.245,98 | 2.230,94 | 0 |
03 Mai 2024 | 2.233,98 | 37,20 | 1,69% | 2.215,50 | 2.258,95 | 2.214,44 | 0 |
02 Mai 2024 | 2.196,78 | 22,10 | 1,02% | 2.193,04 | 2.205,96 | 2.190,01 | 0 |
01 Mai 2024 | 2.174,68 | -5,22 | -0,24% | 2.169,84 | 2.183,11 | 2.168,20 | 0 |
30 Abr 2024 | 2.179,90 | -28,82 | -1,30% | 2.204,13 | 2.207,50 | 2.174,09 | 0 |
29 Abr 2024 | 2.208,72 | 21,08 | 0,96% | 2.205,15 | 2.213,57 | 2.199,86 | 0 |
26 Abr 2024 | 2.187,63 | 20,51 | 0,95% | 2.179,88 | 2.191,58 | 2.178,41 | 0 |
25 Abr 2024 | 2.167,13 | -20,86 | -0,95% | 2.181,21 | 2.187,57 | 2.152,20 | 0 |
24 Abr 2024 | 2.187,99 | -15,04 | -0,68% | 2.190,15 | 2.201,22 | 2.185,00 | 0 |