Cotações Históricas DWAMLVDMT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 1.894,62 | 1,66 | 0,09% | 1.891,02 | 1.901,35 | 1.890,52 | 0 |
26 Set 2024 | 1.892,97 | -3,20 | -0,17% | 1.894,52 | 1.897,85 | 1.889,86 | 0 |
25 Set 2024 | 1.896,16 | -0,33 | -0,02% | 1.897,31 | 1.903,74 | 1.892,34 | 0 |
24 Set 2024 | 1.896,50 | -6,11 | -0,32% | 1.901,87 | 1.903,40 | 1.892,91 | 0 |
23 Set 2024 | 1.902,60 | 14,03 | 0,74% | 1.887,92 | 1.902,65 | 1.887,61 | 0 |
20 Set 2024 | 1.888,57 | 0,68 | 0,04% | 1.890,97 | 1.891,70 | 1.879,98 | 0 |
19 Set 2024 | 1.887,89 | 6,13 | 0,33% | 1.884,14 | 1.894,91 | 1.882,00 | 0 |
18 Set 2024 | 1.881,76 | -12,16 | -0,64% | 1.895,74 | 1.895,92 | 1.880,37 | 0 |
17 Set 2024 | 1.893,92 | -6,59 | -0,35% | 1.902,24 | 1.903,26 | 1.890,58 | 0 |
16 Set 2024 | 1.900,51 | 14,01 | 0,74% | 1.888,89 | 1.903,31 | 1.888,65 | 0 |
13 Set 2024 | 1.886,49 | 13,56 | 0,72% | 1.877,34 | 1.888,71 | 1.877,21 | 0 |
12 Set 2024 | 1.872,93 | 11,09 | 0,60% | 1.865,52 | 1.874,84 | 1.859,11 | 0 |
11 Set 2024 | 1.861,84 | -7,94 | -0,42% | 1.869,50 | 1.872,37 | 1.839,08 | 0 |
10 Set 2024 | 1.869,78 | -2,45 | -0,13% | 1.871,25 | 1.875,33 | 1.862,53 | 0 |
09 Set 2024 | 1.872,24 | 18,45 | 1,00% | 1.851,94 | 1.877,61 | 1.851,88 | 0 |
06 Set 2024 | 1.853,78 | -16,85 | -0,90% | 1.870,94 | 1.878,04 | 1.851,38 | 0 |
05 Set 2024 | 1.870,64 | -14,98 | -0,79% | 1.886,69 | 1.889,75 | 1.863,39 | 0 |
04 Set 2024 | 1.885,62 | 4,13 | 0,22% | 1.880,84 | 1.888,77 | 1.878,35 | 0 |
03 Set 2024 | 1.881,49 | -7,34 | -0,39% | 1.891,09 | 1.892,57 | 1.876,86 | 0 |
30 Ago 2024 | 1.888,83 | 11,30 | 0,60% | 1.878,74 | 1.889,07 | 1.872,49 | 0 |
29 Ago 2024 | 1.877,53 | 5,42 | 0,29% | 1.872,12 | 1.883,09 | 1.868,77 | 0 |
28 Ago 2024 | 1.872,11 | 8,35 | 0,45% | 1.865,76 | 1.878,17 | 1.865,05 | 0 |
27 Ago 2024 | 1.863,75 | 6,73 | 0,36% | 1.857,37 | 1.865,33 | 1.856,47 | 0 |
26 Ago 2024 | 1.857,03 | 2,66 | 0,14% | 1.853,87 | 1.864,50 | 1.853,44 | 0 |
23 Ago 2024 | 1.854,37 | 12,12 | 0,66% | 1.844,27 | 1.855,95 | 1.844,13 | 0 |
22 Ago 2024 | 1.842,25 | 4,70 | 0,26% | 1.840,92 | 1.844,57 | 1.837,47 | 0 |
21 Ago 2024 | 1.837,55 | 10,51 | 0,58% | 1.827,27 | 1.839,07 | 1.826,71 | 0 |
20 Ago 2024 | 1.827,03 | 0,10 | 0,01% | 1.827,78 | 1.829,28 | 1.824,72 | 0 |
19 Ago 2024 | 1.826,93 | 12,73 | 0,70% | 1.816,19 | 1.827,50 | 1.815,68 | 0 |
16 Ago 2024 | 1.814,20 | 8,56 | 0,47% | 1.807,05 | 1.816,64 | 1.806,52 | 0 |
15 Ago 2024 | 1.805,64 | 13,65 | 0,76% | 1.792,49 | 1.807,78 | 1.791,92 | 0 |
14 Ago 2024 | 1.791,99 | 15,51 | 0,87% | 1.779,47 | 1.791,99 | 1.776,83 | 0 |
13 Ago 2024 | 1.776,49 | 4,94 | 0,28% | 1.772,15 | 1.778,58 | 1.766,63 | 0 |
12 Ago 2024 | 1.771,55 | 0,46 | 0,03% | 1.773,55 | 1.778,39 | 1.767,93 | 0 |
09 Ago 2024 | 1.771,09 | 4,64 | 0,26% | 1.767,23 | 1.773,10 | 1.759,27 | 0 |
08 Ago 2024 | 1.766,45 | 16,69 | 0,95% | 1.747,88 | 1.767,90 | 1.746,42 | 0 |
07 Ago 2024 | 1.749,77 | 5,61 | 0,32% | 1.745,66 | 1.769,59 | 1.745,13 | 0 |
06 Ago 2024 | 1.744,16 | 11,73 | 0,68% | 1.733,18 | 1.759,55 | 1.726,81 | 0 |
05 Ago 2024 | 1.732,43 | -42,68 | -2,40% | 1.765,69 | 1.768,66 | 1.728,10 | 0 |
02 Ago 2024 | 1.775,11 | -18,87 | -1,05% | 1.787,69 | 1.792,73 | 1.759,32 | 0 |
01 Ago 2024 | 1.793,98 | -8,81 | -0,49% | 1.802,20 | 1.806,90 | 1.786,19 | 0 |
31 Jul 2024 | 1.802,79 | 7,02 | 0,39% | 1.795,53 | 1.809,39 | 1.795,24 | 0 |
30 Jul 2024 | 1.795,77 | 10,84 | 0,61% | 1.786,56 | 1.800,81 | 1.785,90 | 0 |
29 Jul 2024 | 1.784,93 | 0,09 | 0,00% | 1.785,06 | 1.787,74 | 1.779,52 | 0 |
26 Jul 2024 | 1.784,84 | 19,22 | 1,09% | 1.765,46 | 1.789,62 | 1.765,46 | 0 |
25 Jul 2024 | 1.765,63 | 2,68 | 0,15% | 1.760,58 | 1.781,25 | 1.760,34 | 0 |
24 Jul 2024 | 1.762,95 | -17,85 | -1,00% | 1.778,14 | 1.779,49 | 1.761,03 | 0 |
23 Jul 2024 | 1.780,80 | -0,25 | -0,01% | 1.781,70 | 1.786,32 | 1.779,91 | 0 |
22 Jul 2024 | 1.781,05 | 17,74 | 1,01% | 1.762,98 | 1.781,59 | 1.762,33 | 0 |
19 Jul 2024 | 1.763,31 | -16,45 | -0,92% | 1.775,40 | 1.779,88 | 1.761,64 | 0 |
18 Jul 2024 | 1.779,76 | -4,75 | -0,27% | 1.787,36 | 1.794,03 | 1.777,37 | 0 |
17 Jul 2024 | 1.784,51 | 8,28 | 0,47% | 1.776,45 | 1.787,86 | 1.776,39 | 0 |
16 Jul 2024 | 1.776,23 | 6,15 | 0,35% | 1.766,58 | 1.777,92 | 1.766,18 | 0 |
15 Jul 2024 | 1.770,08 | 2,64 | 0,15% | 1.766,58 | 1.774,63 | 1.766,51 | 0 |
12 Jul 2024 | 1.767,44 | 10,70 | 0,61% | 1.757,40 | 1.773,73 | 1.757,10 | 0 |
11 Jul 2024 | 1.756,73 | 7,80 | 0,45% | 1.749,42 | 1.757,24 | 1.748,96 | 0 |
10 Jul 2024 | 1.748,93 | 11,64 | 0,67% | 1.737,72 | 1.749,39 | 1.737,69 | 0 |
09 Jul 2024 | 1.737,28 | -1,00 | -0,06% | 1.736,42 | 1.743,87 | 1.735,99 | 0 |
08 Jul 2024 | 1.738,29 | 4,09 | 0,24% | 1.735,50 | 1.745,18 | 1.735,47 | 0 |
05 Jul 2024 | 1.734,19 | 4,52 | 0,26% | 1.734,61 | 1.735,45 | 1.724,44 | 0 |
03 Jul 2024 | 1.729,67 | 3,88 | 0,22% | 1.725,71 | 1.732,00 | 1.724,52 | 0 |
02 Jul 2024 | 1.725,80 | 3,38 | 0,20% | 1.718,81 | 1.726,42 | 1.714,40 | 0 |
01 Jul 2024 | 1.722,42 | -3,53 | -0,20% | 1.730,45 | 1.737,20 | 1.719,78 | 0 |