Cotações Históricas DWAMLVT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 1.822,91 | -2,04 | -0,11% | 1.824,96 | 1.824,99 | 1.815,76 | 0 |
26 Jun 2024 | 1.824,96 | -8,45 | -0,46% | 1.833,41 | 1.833,41 | 1.817,30 | 0 |
25 Jun 2024 | 1.833,41 | -14,02 | -0,76% | 1.847,43 | 1.848,25 | 1.830,20 | 0 |
24 Jun 2024 | 1.847,43 | 10,14 | 0,55% | 1.837,28 | 1.855,90 | 1.837,28 | 0 |
21 Jun 2024 | 1.837,28 | -2,89 | -0,16% | 1.840,17 | 1.842,40 | 1.831,23 | 0 |
20 Jun 2024 | 1.840,17 | 2,81 | 0,15% | 1.837,36 | 1.843,77 | 1.836,41 | 0 |
18 Jun 2024 | 1.837,36 | 11,22 | 0,61% | 1.826,23 | 1.837,44 | 1.825,26 | 0 |
17 Jun 2024 | 1.826,14 | 21,79 | 1,21% | 1.804,50 | 1.828,33 | 1.800,41 | 0 |
14 Jun 2024 | 1.804,35 | -9,12 | -0,50% | 1.813,96 | 1.813,96 | 1.791,24 | 0 |
13 Jun 2024 | 1.813,47 | 0,14 | 0,01% | 1.813,32 | 1.814,39 | 1.800,16 | 0 |
12 Jun 2024 | 1.813,32 | 8,19 | 0,45% | 1.805,14 | 1.818,66 | 1.805,14 | 0 |
11 Jun 2024 | 1.805,14 | -8,38 | -0,46% | 1.813,51 | 1.813,51 | 1.795,80 | 0 |
10 Jun 2024 | 1.813,51 | 2,72 | 0,15% | 1.811,01 | 1.814,51 | 1.803,61 | 0 |
07 Jun 2024 | 1.810,80 | 1,17 | 0,06% | 1.809,74 | 1.819,66 | 1.809,63 | 0 |
06 Jun 2024 | 1.809,62 | -4,01 | -0,22% | 1.813,63 | 1.815,04 | 1.803,92 | 0 |
05 Jun 2024 | 1.813,63 | 10,48 | 0,58% | 1.803,15 | 1.813,83 | 1.799,77 | 0 |
04 Jun 2024 | 1.803,15 | 0,55 | 0,03% | 1.803,01 | 1.805,44 | 1.794,53 | 0 |
03 Jun 2024 | 1.802,60 | -10,81 | -0,60% | 1.813,45 | 1.815,25 | 1.790,27 | 0 |
31 Mai 2024 | 1.813,41 | 21,35 | 1,19% | 1.792,06 | 1.814,26 | 1.787,47 | 0 |
30 Mai 2024 | 1.792,06 | 13,49 | 0,76% | 1.778,59 | 1.793,93 | 1.778,59 | 0 |
29 Mai 2024 | 1.778,57 | -11,42 | -0,64% | 1.789,99 | 1.789,99 | 1.778,15 | 0 |
28 Mai 2024 | 1.789,99 | -23,86 | -1,32% | 1.813,85 | 1.813,85 | 1.787,01 | 0 |
24 Mai 2024 | 1.813,85 | 8,70 | 0,48% | 1.805,21 | 1.815,56 | 1.805,21 | 0 |
23 Mai 2024 | 1.805,15 | -16,93 | -0,93% | 1.822,11 | 1.825,74 | 1.803,59 | 0 |
22 Mai 2024 | 1.822,08 | 0,40 | 0,02% | 1.821,67 | 1.829,12 | 1.817,32 | 0 |
21 Mai 2024 | 1.821,67 | -0,07 | 0,00% | 1.821,93 | 1.822,30 | 1.816,17 | 0 |
20 Mai 2024 | 1.821,75 | -6,97 | -0,38% | 1.828,92 | 1.830,39 | 1.820,80 | 0 |
17 Mai 2024 | 1.828,72 | 8,47 | 0,47% | 1.820,24 | 1.829,03 | 1.820,24 | 0 |
16 Mai 2024 | 1.820,24 | 3,34 | 0,18% | 1.817,23 | 1.825,47 | 1.817,16 | 0 |
15 Mai 2024 | 1.816,91 | 10,43 | 0,58% | 1.806,68 | 1.818,77 | 1.806,68 | 0 |
14 Mai 2024 | 1.806,48 | 1,86 | 0,10% | 1.804,88 | 1.807,58 | 1.799,93 | 0 |
13 Mai 2024 | 1.804,62 | -12,01 | -0,66% | 1.816,74 | 1.820,61 | 1.803,86 | 0 |
10 Mai 2024 | 1.816,63 | 7,99 | 0,44% | 1.808,81 | 1.817,69 | 1.808,81 | 0 |
09 Mai 2024 | 1.808,64 | 13,70 | 0,76% | 1.795,62 | 1.809,28 | 1.794,62 | 0 |
08 Mai 2024 | 1.794,94 | 0,69 | 0,04% | 1.794,25 | 1.797,43 | 1.793,20 | 0 |
07 Mai 2024 | 1.794,25 | 14,17 | 0,80% | 1.780,08 | 1.795,23 | 1.780,08 | 0 |
06 Mai 2024 | 1.780,08 | 15,83 | 0,90% | 1.764,24 | 1.780,14 | 1.764,24 | 0 |
03 Mai 2024 | 1.764,24 | 10,78 | 0,61% | 1.753,47 | 1.765,64 | 1.751,67 | 0 |
02 Mai 2024 | 1.753,47 | 5,68 | 0,32% | 1.747,79 | 1.756,95 | 1.744,08 | 0 |
01 Mai 2024 | 1.747,79 | -3,47 | -0,20% | 1.751,26 | 1.763,30 | 1.740,82 | 0 |
30 Abr 2024 | 1.751,26 | -19,52 | -1,10% | 1.771,00 | 1.771,00 | 1.751,14 | 0 |
29 Abr 2024 | 1.770,78 | 2,56 | 0,14% | 1.768,29 | 1.773,34 | 1.764,36 | 0 |
26 Abr 2024 | 1.768,22 | -2,75 | -0,16% | 1.770,96 | 1.774,26 | 1.765,63 | 0 |
25 Abr 2024 | 1.770,96 | -5,79 | -0,33% | 1.776,82 | 1.776,82 | 1.754,21 | 0 |
24 Abr 2024 | 1.776,75 | 6,37 | 0,36% | 1.770,56 | 1.778,78 | 1.767,80 | 0 |
23 Abr 2024 | 1.770,38 | 12,92 | 0,74% | 1.757,46 | 1.772,52 | 1.757,46 | 0 |
22 Abr 2024 | 1.757,46 | 9,17 | 0,52% | 1.748,29 | 1.767,67 | 1.748,29 | 0 |
19 Abr 2024 | 1.748,29 | 6,31 | 0,36% | 1.741,98 | 1.750,68 | 1.741,42 | 0 |
18 Abr 2024 | 1.741,98 | -4,36 | -0,25% | 1.746,34 | 1.757,10 | 1.740,05 | 0 |
17 Abr 2024 | 1.746,34 | -3,21 | -0,18% | 1.749,55 | 1.758,08 | 1.742,29 | 0 |
16 Abr 2024 | 1.749,55 | 1,40 | 0,08% | 1.748,15 | 1.756,28 | 1.746,44 | 0 |
15 Abr 2024 | 1.748,15 | -13,61 | -0,77% | 1.761,76 | 1.781,55 | 1.746,45 | 0 |
12 Abr 2024 | 1.761,76 | -15,71 | -0,88% | 1.777,51 | 1.777,51 | 1.756,61 | 0 |
11 Abr 2024 | 1.777,47 | -5,17 | -0,29% | 1.782,64 | 1.783,71 | 1.769,64 | 0 |
10 Abr 2024 | 1.782,64 | -14,79 | -0,82% | 1.797,42 | 1.797,42 | 1.780,79 | 0 |
09 Abr 2024 | 1.797,42 | -6,93 | -0,38% | 1.804,36 | 1.808,66 | 1.782,50 | 0 |
08 Abr 2024 | 1.804,36 | -3,95 | -0,22% | 1.808,38 | 1.809,69 | 1.803,71 | 0 |
05 Abr 2024 | 1.808,31 | 20,50 | 1,15% | 1.787,81 | 1.810,52 | 1.787,81 | 0 |
04 Abr 2024 | 1.787,81 | -20,98 | -1,16% | 1.809,01 | 1.822,79 | 1.786,64 | 0 |
03 Abr 2024 | 1.808,79 | 4,30 | 0,24% | 1.804,67 | 1.813,70 | 1.804,43 | 0 |
02 Abr 2024 | 1.804,48 | -10,52 | -0,58% | 1.815,00 | 1.815,00 | 1.801,74 | 0 |