Cotações Históricas DWAMY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 1.391,93 | 17,65 | 1,28% | 1.374,28 | 1.392,26 | 1.372,55 | 0 |
19 Jul 2024 | 1.374,28 | -6,22 | -0,45% | 1.380,51 | 1.383,99 | 1.372,67 | 0 |
18 Jul 2024 | 1.380,51 | -9,56 | -0,69% | 1.390,06 | 1.402,59 | 1.377,69 | 0 |
17 Jul 2024 | 1.390,06 | -6,46 | -0,46% | 1.396,52 | 1.400,20 | 1.388,29 | 0 |
16 Jul 2024 | 1.396,52 | 25,11 | 1,83% | 1.371,41 | 1.397,24 | 1.371,41 | 0 |
15 Jul 2024 | 1.371,41 | 10,17 | 0,75% | 1.361,25 | 1.376,93 | 1.361,25 | 0 |
12 Jul 2024 | 1.361,25 | 10,21 | 0,76% | 1.351,03 | 1.367,88 | 1.351,03 | 0 |
11 Jul 2024 | 1.351,03 | 17,55 | 1,32% | 1.333,48 | 1.354,39 | 1.333,48 | 0 |
10 Jul 2024 | 1.333,48 | 11,98 | 0,91% | 1.321,50 | 1.333,70 | 1.321,50 | 0 |
09 Jul 2024 | 1.321,50 | -3,21 | -0,24% | 1.324,72 | 1.332,38 | 1.320,29 | 0 |
08 Jul 2024 | 1.324,72 | 3,17 | 0,24% | 1.321,55 | 1.330,77 | 1.321,55 | 0 |
05 Jul 2024 | 1.321,55 | -10,67 | -0,80% | 1.332,22 | 1.332,56 | 1.318,30 | 0 |
03 Jul 2024 | 1.332,22 | 2,74 | 0,21% | 1.329,48 | 1.337,59 | 1.329,14 | 0 |
02 Jul 2024 | 1.329,48 | 4,95 | 0,37% | 1.324,53 | 1.329,80 | 1.322,25 | 0 |
01 Jul 2024 | 1.324,53 | -7,67 | -0,58% | 1.332,20 | 1.337,21 | 1.321,06 | 0 |
28 Jun 2024 | 1.332,20 | 4,33 | 0,33% | 1.327,86 | 1.337,61 | 1.325,60 | 0 |
27 Jun 2024 | 1.327,86 | 1,80 | 0,14% | 1.326,06 | 1.328,12 | 1.321,14 | 0 |
26 Jun 2024 | 1.326,06 | -4,68 | -0,35% | 1.330,74 | 1.330,74 | 1.320,42 | 0 |
25 Jun 2024 | 1.330,74 | -10,62 | -0,79% | 1.341,36 | 1.342,32 | 1.326,35 | 0 |
24 Jun 2024 | 1.341,36 | 11,58 | 0,87% | 1.329,78 | 1.346,51 | 1.329,67 | 0 |
21 Jun 2024 | 1.329,78 | -5,13 | -0,38% | 1.334,91 | 1.335,36 | 1.323,82 | 0 |
20 Jun 2024 | 1.334,91 | 3,96 | 0,30% | 1.330,94 | 1.337,11 | 1.330,54 | 0 |
18 Jun 2024 | 1.330,94 | 5,44 | 0,41% | 1.325,50 | 1.333,22 | 1.325,50 | 0 |
17 Jun 2024 | 1.325,50 | 15,54 | 1,19% | 1.309,97 | 1.327,37 | 1.307,20 | 0 |
14 Jun 2024 | 1.309,97 | -13,04 | -0,99% | 1.323,01 | 1.323,01 | 1.304,49 | 0 |
13 Jun 2024 | 1.323,01 | -4,60 | -0,35% | 1.327,60 | 1.327,60 | 1.316,07 | 0 |
12 Jun 2024 | 1.327,60 | 9,84 | 0,75% | 1.317,76 | 1.340,83 | 1.317,76 | 0 |
11 Jun 2024 | 1.317,76 | -9,21 | -0,69% | 1.326,98 | 1.326,98 | 1.310,90 | 0 |
10 Jun 2024 | 1.326,98 | 8,75 | 0,66% | 1.318,22 | 1.329,00 | 1.311,63 | 0 |
07 Jun 2024 | 1.318,22 | -2,92 | -0,22% | 1.321,14 | 1.322,87 | 1.312,20 | 0 |
06 Jun 2024 | 1.321,14 | -7,19 | -0,54% | 1.328,33 | 1.330,51 | 1.319,18 | 0 |
05 Jun 2024 | 1.328,33 | 9,07 | 0,69% | 1.319,26 | 1.328,84 | 1.316,61 | 0 |
04 Jun 2024 | 1.319,26 | -12,39 | -0,93% | 1.331,64 | 1.331,64 | 1.317,57 | 0 |
03 Jun 2024 | 1.331,64 | -9,69 | -0,72% | 1.341,34 | 1.344,25 | 1.320,66 | 0 |
31 Mai 2024 | 1.341,34 | 19,34 | 1,46% | 1.321,99 | 1.341,81 | 1.321,99 | 0 |
30 Mai 2024 | 1.321,99 | 11,69 | 0,89% | 1.310,31 | 1.324,08 | 1.310,31 | 0 |
29 Mai 2024 | 1.310,31 | -11,92 | -0,90% | 1.322,23 | 1.322,23 | 1.308,92 | 0 |
28 Mai 2024 | 1.322,23 | -7,88 | -0,59% | 1.330,11 | 1.334,22 | 1.318,89 | 0 |
24 Mai 2024 | 1.330,11 | 11,06 | 0,84% | 1.319,05 | 1.331,19 | 1.319,05 | 0 |
23 Mai 2024 | 1.319,05 | -14,18 | -1,06% | 1.333,24 | 1.337,45 | 1.317,76 | 0 |
22 Mai 2024 | 1.333,24 | -11,28 | -0,84% | 1.344,51 | 1.344,56 | 1.330,16 | 0 |
21 Mai 2024 | 1.344,51 | -0,48 | -0,04% | 1.344,99 | 1.345,09 | 1.340,86 | 0 |
20 Mai 2024 | 1.344,99 | -6,63 | -0,49% | 1.351,62 | 1.352,39 | 1.343,55 | 0 |
17 Mai 2024 | 1.351,62 | 0,93 | 0,07% | 1.350,69 | 1.355,10 | 1.349,00 | 0 |
16 Mai 2024 | 1.350,69 | -2,33 | -0,17% | 1.353,02 | 1.359,50 | 1.350,57 | 0 |
15 Mai 2024 | 1.353,02 | 12,32 | 0,92% | 1.340,70 | 1.353,58 | 1.340,70 | 0 |
14 Mai 2024 | 1.340,70 | 11,33 | 0,85% | 1.329,37 | 1.341,54 | 1.329,37 | 0 |
13 Mai 2024 | 1.329,37 | -5,87 | -0,44% | 1.335,24 | 1.341,06 | 1.328,46 | 0 |
10 Mai 2024 | 1.335,24 | 3,86 | 0,29% | 1.331,38 | 1.340,10 | 1.331,38 | 0 |
09 Mai 2024 | 1.331,38 | 10,14 | 0,77% | 1.321,24 | 1.331,96 | 1.318,41 | 0 |
08 Mai 2024 | 1.321,24 | 5,47 | 0,42% | 1.315,78 | 1.322,16 | 1.311,55 | 0 |
07 Mai 2024 | 1.315,78 | 1,22 | 0,09% | 1.314,56 | 1.325,84 | 1.314,56 | 0 |
06 Mai 2024 | 1.314,56 | 17,31 | 1,33% | 1.297,25 | 1.314,56 | 1.297,25 | 0 |
03 Mai 2024 | 1.297,25 | 4,39 | 0,34% | 1.292,86 | 1.306,98 | 1.292,86 | 0 |
02 Mai 2024 | 1.292,86 | 8,28 | 0,64% | 1.284,58 | 1.296,43 | 1.278,40 | 0 |
01 Mai 2024 | 1.284,58 | -5,99 | -0,46% | 1.290,57 | 1.302,47 | 1.282,23 | 0 |
30 Abr 2024 | 1.290,57 | -18,18 | -1,39% | 1.308,75 | 1.308,75 | 1.290,40 | 0 |
29 Abr 2024 | 1.308,75 | 6,56 | 0,50% | 1.302,19 | 1.310,21 | 1.302,19 | 0 |
26 Abr 2024 | 1.302,19 | 3,04 | 0,23% | 1.299,15 | 1.304,78 | 1.295,59 | 0 |
25 Abr 2024 | 1.299,15 | -10,59 | -0,81% | 1.309,74 | 1.309,74 | 1.286,86 | 0 |
24 Abr 2024 | 1.309,74 | 3,70 | 0,28% | 1.306,04 | 1.310,41 | 1.301,07 | 0 |