Cotações Históricas DWAMLVEMNTR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 2.181,84 | -8,14 | -0,37% | 2.173,95 | 2.183,03 | 2.172,46 | 0 |
19 Jul 2024 | 2.189,98 | -32,12 | -1,45% | 2.188,40 | 2.190,77 | 2.185,21 | 0 |
18 Jul 2024 | 2.222,10 | 3,34 | 0,15% | 2.229,30 | 2.229,60 | 2.215,41 | 0 |
17 Jul 2024 | 2.218,75 | -18,59 | -0,83% | 2.220,94 | 2.226,28 | 2.218,30 | 0 |
16 Jul 2024 | 2.237,35 | -10,65 | -0,47% | 2.234,74 | 2.239,01 | 2.233,71 | 0 |
15 Jul 2024 | 2.248,00 | 1,95 | 0,09% | 2.244,25 | 2.249,29 | 2.243,50 | 0 |
12 Jul 2024 | 2.246,04 | -0,14 | -0,01% | 2.243,31 | 2.248,73 | 2.242,60 | 0 |
11 Jul 2024 | 2.246,19 | 22,20 | 1,00% | 2.242,45 | 2.251,02 | 2.241,67 | 0 |
10 Jul 2024 | 2.223,98 | -6,53 | -0,29% | 2.221,99 | 2.226,93 | 2.221,33 | 0 |
09 Jul 2024 | 2.230,51 | -3,78 | -0,17% | 2.227,58 | 2.231,49 | 2.226,05 | 0 |
08 Jul 2024 | 2.234,29 | 7,48 | 0,34% | 2.234,48 | 2.236,16 | 2.232,86 | 0 |
05 Jul 2024 | 2.226,81 | 20,55 | 0,93% | 2.232,50 | 2.232,88 | 2.223,54 | 0 |
03 Jul 2024 | 2.206,25 | 32,58 | 1,50% | 2.196,79 | 2.211,37 | 2.196,74 | 0 |
02 Jul 2024 | 2.173,67 | 3,43 | 0,16% | 2.177,25 | 2.177,39 | 2.172,54 | 0 |
01 Jul 2024 | 2.170,24 | 2,01 | 0,09% | 2.176,32 | 2.176,70 | 2.166,73 | 0 |
28 Jun 2024 | 2.168,23 | 13,64 | 0,63% | 2.172,09 | 2.175,23 | 2.162,70 | 0 |
27 Jun 2024 | 2.154,58 | -9,07 | -0,42% | 2.150,42 | 2.156,81 | 2.149,82 | 0 |
26 Jun 2024 | 2.163,66 | -16,57 | -0,76% | 2.164,73 | 2.167,16 | 2.155,27 | 0 |
25 Jun 2024 | 2.180,22 | -0,80 | -0,04% | 2.183,44 | 2.184,69 | 2.174,99 | 0 |
24 Jun 2024 | 2.181,02 | 9,60 | 0,44% | 2.173,73 | 2.186,28 | 2.172,31 | 0 |
21 Jun 2024 | 2.171,41 | -12,51 | -0,57% | 2.171,93 | 2.173,97 | 2.169,19 | 0 |
20 Jun 2024 | 2.183,93 | 37,11 | 1,73% | 2.179,03 | 2.185,13 | 2.176,23 | 0 |
18 Jun 2024 | 2.146,81 | 16,57 | 0,78% | 2.143,52 | 2.150,11 | 2.141,30 | 0 |
17 Jun 2024 | 2.130,25 | -10,61 | -0,50% | 2.134,70 | 2.135,94 | 2.128,59 | 0 |
14 Jun 2024 | 2.140,86 | 3,80 | 0,18% | 2.138,30 | 2.141,05 | 2.132,07 | 0 |
13 Jun 2024 | 2.137,06 | 11,65 | 0,55% | 2.139,32 | 2.140,73 | 2.134,80 | 0 |
12 Jun 2024 | 2.125,42 | 0,41 | 0,02% | 2.134,71 | 2.140,24 | 2.125,36 | 0 |
11 Jun 2024 | 2.125,01 | -7,89 | -0,37% | 2.121,66 | 2.126,82 | 2.120,21 | 0 |
10 Jun 2024 | 2.132,90 | -9,53 | -0,44% | 2.129,36 | 2.134,72 | 2.126,68 | 0 |
07 Jun 2024 | 2.142,43 | -5,77 | -0,27% | 2.155,91 | 2.156,73 | 2.132,44 | 0 |
06 Jun 2024 | 2.148,20 | 27,54 | 1,30% | 2.142,33 | 2.151,07 | 2.140,10 | 0 |
05 Jun 2024 | 2.120,66 | -0,75 | -0,04% | 2.118,06 | 2.123,69 | 2.116,18 | 0 |
04 Jun 2024 | 2.121,41 | -4,32 | -0,20% | 2.118,41 | 2.121,90 | 2.113,80 | 0 |
03 Jun 2024 | 2.125,73 | 17,86 | 0,85% | 2.130,48 | 2.131,15 | 2.123,03 | 0 |
31 Mai 2024 | 2.107,86 | -4,50 | -0,21% | 2.115,90 | 2.116,15 | 2.102,92 | 0 |
30 Mai 2024 | 2.112,36 | -21,70 | -1,02% | 2.111,73 | 2.116,47 | 2.110,83 | 0 |
29 Mai 2024 | 2.134,06 | -37,36 | -1,72% | 2.141,62 | 2.142,36 | 2.127,10 | 0 |
28 Mai 2024 | 2.171,43 | 6,13 | 0,28% | 2.174,17 | 2.177,15 | 2.167,02 | 0 |
24 Mai 2024 | 2.165,29 | -8,32 | -0,38% | 2.166,95 | 2.169,96 | 2.164,92 | 0 |
23 Mai 2024 | 2.173,62 | -1,82 | -0,08% | 2.178,11 | 2.181,32 | 2.170,23 | 0 |
22 Mai 2024 | 2.175,43 | 1,15 | 0,05% | 2.181,90 | 2.183,50 | 2.173,53 | 0 |
21 Mai 2024 | 2.174,28 | -17,14 | -0,78% | 2.175,93 | 2.177,44 | 2.172,35 | 0 |
20 Mai 2024 | 2.191,42 | 6,99 | 0,32% | 2.195,22 | 2.195,41 | 2.189,28 | 0 |
17 Mai 2024 | 2.184,43 | -2,66 | -0,12% | 2.189,85 | 2.190,45 | 2.181,92 | 0 |
16 Mai 2024 | 2.187,09 | 21,46 | 0,99% | 2.187,21 | 2.189,05 | 2.182,22 | 0 |
15 Mai 2024 | 2.165,62 | 14,22 | 0,66% | 2.166,70 | 2.174,25 | 2.163,62 | 0 |
14 Mai 2024 | 2.151,40 | -4,63 | -0,21% | 2.149,69 | 2.156,45 | 2.148,44 | 0 |
13 Mai 2024 | 2.156,03 | 7,66 | 0,36% | 2.151,68 | 2.160,58 | 2.151,24 | 0 |
10 Mai 2024 | 2.148,37 | 28,96 | 1,37% | 2.150,21 | 2.152,34 | 2.144,59 | 0 |
09 Mai 2024 | 2.119,41 | -19,80 | -0,93% | 2.129,42 | 2.129,72 | 2.117,22 | 0 |
08 Mai 2024 | 2.139,21 | -4,55 | -0,21% | 2.142,00 | 2.143,08 | 2.134,18 | 0 |
07 Mai 2024 | 2.143,76 | 1,21 | 0,06% | 2.142,55 | 2.147,00 | 2.140,39 | 0 |
06 Mai 2024 | 2.142,55 | 31,18 | 1,48% | 2.142,55 | 2.146,28 | 2.141,61 | 0 |
03 Mai 2024 | 2.111,37 | 22,45 | 1,07% | 2.101,32 | 2.119,06 | 2.100,22 | 0 |
02 Mai 2024 | 2.088,92 | 0,80 | 0,04% | 2.077,07 | 2.096,26 | 2.076,26 | 0 |
01 Mai 2024 | 2.088,12 | -0,53 | -0,03% | 2.085,65 | 2.094,31 | 2.084,88 | 0 |
30 Abr 2024 | 2.088,65 | -11,77 | -0,56% | 2.098,59 | 2.100,24 | 2.086,10 | 0 |
29 Abr 2024 | 2.100,41 | 34,52 | 1,67% | 2.096,85 | 2.102,59 | 2.096,24 | 0 |
26 Abr 2024 | 2.065,89 | 5,86 | 0,28% | 2.061,29 | 2.067,15 | 2.056,67 | 0 |
25 Abr 2024 | 2.060,03 | -18,13 | -0,87% | 2.065,85 | 2.069,71 | 2.058,04 | 0 |
24 Abr 2024 | 2.078,16 | 9,23 | 0,45% | 2.079,52 | 2.081,91 | 2.071,62 | 0 |