Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas DWAMLVN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 1.812,99 | 18,63 | 1,04% | 1.794,36 | 1.813,28 | 1.794,36 | 0 |
| 19 Jul 2024 | 1.794,36 | -16,73 | -0,92% | 1.811,08 | 1.818,11 | 1.792,69 | 0 |
| 18 Jul 2024 | 1.811,08 | -11,42 | -0,63% | 1.822,51 | 1.832,36 | 1.809,41 | 0 |
| 17 Jul 2024 | 1.822,51 | -4,57 | -0,25% | 1.827,08 | 1.832,51 | 1.822,10 | 0 |
| 16 Jul 2024 | 1.827,08 | 25,04 | 1,39% | 1.802,03 | 1.827,87 | 1.802,03 | 0 |
| 15 Jul 2024 | 1.802,03 | 7,50 | 0,42% | 1.794,53 | 1.809,85 | 1.794,40 | 0 |
| 12 Jul 2024 | 1.794,53 | 11,04 | 0,62% | 1.783,49 | 1.804,33 | 1.783,49 | 0 |
| 11 Jul 2024 | 1.783,49 | 10,06 | 0,57% | 1.773,44 | 1.786,14 | 1.773,44 | 0 |
| 10 Jul 2024 | 1.773,44 | 12,46 | 0,71% | 1.761,20 | 1.773,91 | 1.759,72 | 0 |
| 09 Jul 2024 | 1.760,98 | -3,90 | -0,22% | 1.764,93 | 1.768,90 | 1.760,84 | 0 |
| 08 Jul 2024 | 1.764,88 | 2,10 | 0,12% | 1.762,78 | 1.771,59 | 1.761,47 | 0 |
| 05 Jul 2024 | 1.762,78 | 3,04 | 0,17% | 1.759,94 | 1.763,60 | 1.750,08 | 0 |
| 03 Jul 2024 | 1.759,74 | 0,48 | 0,03% | 1.759,26 | 1.761,80 | 1.756,69 | 0 |
| 02 Jul 2024 | 1.759,26 | 11,53 | 0,66% | 1.747,85 | 1.759,71 | 1.742,92 | 0 |
| 01 Jul 2024 | 1.747,73 | -9,77 | -0,56% | 1.757,59 | 1.766,52 | 1.745,58 | 0 |
| 28 Jun 2024 | 1.757,51 | -5,06 | -0,29% | 1.762,75 | 1.769,50 | 1.751,68 | 0 |
| 27 Jun 2024 | 1.762,57 | -1,97 | -0,11% | 1.764,54 | 1.764,57 | 1.755,64 | 0 |
| 26 Jun 2024 | 1.764,54 | -8,17 | -0,46% | 1.772,71 | 1.772,71 | 1.757,14 | 0 |
| 25 Jun 2024 | 1.772,71 | -13,55 | -0,76% | 1.786,27 | 1.787,06 | 1.769,61 | 0 |
| 24 Jun 2024 | 1.786,27 | 9,81 | 0,55% | 1.776,46 | 1.794,45 | 1.776,46 | 0 |
| 21 Jun 2024 | 1.776,46 | -2,79 | -0,16% | 1.779,25 | 1.781,40 | 1.770,60 | 0 |
| 20 Jun 2024 | 1.779,25 | 2,72 | 0,15% | 1.776,53 | 1.782,73 | 1.775,62 | 0 |
| 18 Jun 2024 | 1.776,53 | 10,82 | 0,61% | 1.765,77 | 1.776,61 | 1.764,83 | 0 |
| 17 Jun 2024 | 1.765,71 | 21,02 | 1,20% | 1.744,78 | 1.767,83 | 1.740,83 | 0 |
| 14 Jun 2024 | 1.744,69 | -8,96 | -0,51% | 1.753,99 | 1.753,99 | 1.732,01 | 0 |
| 13 Jun 2024 | 1.753,65 | 0,14 | 0,01% | 1.753,51 | 1.754,54 | 1.740,78 | 0 |
| 12 Jun 2024 | 1.753,51 | 7,92 | 0,45% | 1.745,60 | 1.758,67 | 1.745,60 | 0 |
| 11 Jun 2024 | 1.745,60 | -8,10 | -0,46% | 1.753,70 | 1.753,70 | 1.736,56 | 0 |
| 10 Jun 2024 | 1.753,70 | 2,57 | 0,15% | 1.751,28 | 1.754,66 | 1.744,12 | 0 |
| 07 Jun 2024 | 1.751,13 | 1,10 | 0,06% | 1.750,11 | 1.759,70 | 1.750,00 | 0 |
| 06 Jun 2024 | 1.750,03 | -3,87 | -0,22% | 1.753,90 | 1.755,27 | 1.744,51 | 0 |
| 05 Jun 2024 | 1.753,90 | 10,13 | 0,58% | 1.743,77 | 1.754,10 | 1.740,51 | 0 |
| 04 Jun 2024 | 1.743,77 | 0,42 | 0,02% | 1.743,63 | 1.745,98 | 1.735,44 | 0 |
| 03 Jun 2024 | 1.743,36 | -10,47 | -0,60% | 1.753,85 | 1.755,60 | 1.731,44 | 0 |
| 31 Mai 2024 | 1.753,83 | 20,64 | 1,19% | 1.733,18 | 1.754,64 | 1.728,74 | 0 |
| 30 Mai 2024 | 1.733,18 | 13,04 | 0,76% | 1.720,15 | 1.734,99 | 1.720,15 | 0 |
| 29 Mai 2024 | 1.720,14 | -11,04 | -0,64% | 1.731,18 | 1.731,18 | 1.719,73 | 0 |
| 28 Mai 2024 | 1.731,18 | -23,08 | -1,32% | 1.754,26 | 1.754,26 | 1.728,30 | 0 |
| 24 Mai 2024 | 1.754,26 | 8,40 | 0,48% | 1.745,90 | 1.755,91 | 1.745,90 | 0 |
| 23 Mai 2024 | 1.745,86 | -16,38 | -0,93% | 1.762,26 | 1.765,77 | 1.744,35 | 0 |
| 22 Mai 2024 | 1.762,24 | 0,39 | 0,02% | 1.761,85 | 1.769,05 | 1.757,64 | 0 |
| 21 Mai 2024 | 1.761,85 | -0,12 | -0,01% | 1.762,09 | 1.762,45 | 1.756,53 | 0 |
| 20 Mai 2024 | 1.761,97 | -6,80 | -0,38% | 1.768,91 | 1.770,34 | 1.761,05 | 0 |
| 17 Mai 2024 | 1.768,77 | 8,19 | 0,47% | 1.760,58 | 1.769,08 | 1.760,58 | 0 |
| 16 Mai 2024 | 1.760,58 | 3,14 | 0,18% | 1.757,66 | 1.765,61 | 1.757,59 | 0 |
| 15 Mai 2024 | 1.757,44 | 10,03 | 0,57% | 1.747,55 | 1.759,25 | 1.747,55 | 0 |
| 14 Mai 2024 | 1.747,42 | 1,72 | 0,10% | 1.745,87 | 1.748,48 | 1.741,08 | 0 |
| 13 Mai 2024 | 1.745,69 | -11,65 | -0,66% | 1.757,42 | 1.761,17 | 1.744,95 | 0 |
| 10 Mai 2024 | 1.757,34 | 7,68 | 0,44% | 1.749,78 | 1.758,37 | 1.749,78 | 0 |
| 09 Mai 2024 | 1.749,66 | 13,06 | 0,75% | 1.737,06 | 1.750,28 | 1.736,10 | 0 |
| 08 Mai 2024 | 1.736,61 | 0,67 | 0,04% | 1.735,94 | 1.739,02 | 1.734,92 | 0 |
| 07 Mai 2024 | 1.735,94 | 13,71 | 0,80% | 1.722,23 | 1.736,88 | 1.722,23 | 0 |
| 06 Mai 2024 | 1.722,23 | 15,32 | 0,90% | 1.706,91 | 1.722,29 | 1.706,91 | 0 |
| 03 Mai 2024 | 1.706,91 | 10,43 | 0,61% | 1.696,48 | 1.708,26 | 1.694,74 | 0 |
| 02 Mai 2024 | 1.696,48 | 5,49 | 0,32% | 1.690,99 | 1.699,85 | 1.687,40 | 0 |
| 01 Mai 2024 | 1.690,99 | -3,36 | -0,20% | 1.694,34 | 1.705,99 | 1.684,25 | 0 |
| 30 Abr 2024 | 1.694,34 | -18,95 | -1,11% | 1.713,44 | 1.713,44 | 1.694,23 | 0 |
| 29 Abr 2024 | 1.713,29 | 2,46 | 0,14% | 1.710,88 | 1.715,77 | 1.707,08 | 0 |
| 26 Abr 2024 | 1.710,83 | -2,66 | -0,16% | 1.713,49 | 1.716,68 | 1.708,33 | 0 |
| 25 Abr 2024 | 1.713,49 | -5,62 | -0,33% | 1.719,16 | 1.719,16 | 1.697,28 | 0 |
| 24 Abr 2024 | 1.719,11 | 6,11 | 0,36% | 1.713,12 | 1.721,08 | 1.710,45 | 0 |
