Cotações Históricas DWATLMYTR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 2.118,44 | 13,19 | 0,63% | 2.122,38 | 2.122,85 | 2.113,26 | 0 |
27 Jun 2024 | 2.105,25 | -3,04 | -0,14% | 2.098,42 | 2.105,25 | 2.095,80 | 0 |
26 Jun 2024 | 2.108,29 | 13,38 | 0,64% | 2.105,59 | 2.112,10 | 2.099,72 | 0 |
25 Jun 2024 | 2.094,91 | -19,77 | -0,94% | 2.105,75 | 2.107,11 | 2.090,45 | 0 |
24 Jun 2024 | 2.114,68 | -28,62 | -1,34% | 2.127,56 | 2.128,36 | 2.111,76 | 0 |
21 Jun 2024 | 2.143,31 | 4,71 | 0,22% | 2.145,01 | 2.148,21 | 2.139,68 | 0 |
20 Jun 2024 | 2.138,59 | -29,44 | -1,36% | 2.139,35 | 2.144,40 | 2.133,66 | 0 |
18 Jun 2024 | 2.168,04 | -6,40 | -0,29% | 2.176,29 | 2.178,63 | 2.165,28 | 0 |
17 Jun 2024 | 2.174,44 | 0,00 | 0,00% | 2.174,21 | 2.174,44 | 2.174,21 | 0 |
14 Jun 2024 | 2.174,44 | -20,91 | -0,95% | 2.181,62 | 2.184,64 | 2.174,44 | 0 |
13 Jun 2024 | 2.195,35 | 29,85 | 1,38% | 2.189,56 | 2.197,67 | 2.185,75 | 0 |
12 Jun 2024 | 2.165,50 | 12,30 | 0,57% | 2.177,43 | 2.179,46 | 2.164,35 | 0 |
11 Jun 2024 | 2.153,20 | 23,47 | 1,10% | 2.147,82 | 2.157,70 | 2.146,25 | 0 |
10 Jun 2024 | 2.129,72 | -5,11 | -0,24% | 2.129,44 | 2.134,12 | 2.125,47 | 0 |
07 Jun 2024 | 2.134,83 | 9,94 | 0,47% | 2.133,33 | 2.138,28 | 2.129,82 | 0 |
06 Jun 2024 | 2.124,88 | 12,45 | 0,59% | 2.120,19 | 2.125,39 | 2.116,05 | 0 |
05 Jun 2024 | 2.112,43 | 1,90 | 0,09% | 2.110,98 | 2.118,17 | 2.108,47 | 0 |
04 Jun 2024 | 2.110,53 | 9,31 | 0,44% | 2.105,37 | 2.114,51 | 2.104,96 | 0 |
03 Jun 2024 | 2.101,22 | 0,00 | 0,00% | 2.101,31 | 2.101,31 | 2.100,78 | 0 |
31 Mai 2024 | 2.101,22 | -37,11 | -1,74% | 2.106,12 | 2.109,98 | 2.098,14 | 0 |
30 Mai 2024 | 2.138,34 | 9,67 | 0,45% | 2.129,22 | 2.138,74 | 2.128,24 | 0 |
29 Mai 2024 | 2.128,67 | -0,85 | -0,04% | 2.130,65 | 2.133,65 | 2.123,08 | 0 |
28 Mai 2024 | 2.129,52 | -14,35 | -0,67% | 2.128,53 | 2.133,57 | 2.121,50 | 0 |
24 Mai 2024 | 2.143,87 | -28,02 | -1,29% | 2.136,59 | 2.147,29 | 2.135,35 | 0 |
23 Mai 2024 | 2.171,89 | 9,48 | 0,44% | 2.165,08 | 2.177,21 | 2.161,62 | 0 |
22 Mai 2024 | 2.162,41 | 0,00 | 0,00% | 2.162,18 | 2.162,41 | 2.162,18 | 0 |
21 Mai 2024 | 2.162,41 | -8,03 | -0,37% | 2.161,98 | 2.166,92 | 2.158,10 | 0 |
20 Mai 2024 | 2.170,44 | 26,92 | 1,26% | 2.170,38 | 2.173,95 | 2.166,41 | 0 |
17 Mai 2024 | 2.143,52 | 27,80 | 1,31% | 2.147,52 | 2.148,64 | 2.137,56 | 0 |
16 Mai 2024 | 2.115,73 | 19,85 | 0,95% | 2.112,42 | 2.118,91 | 2.104,94 | 0 |
15 Mai 2024 | 2.095,88 | 4,72 | 0,23% | 2.100,51 | 2.106,28 | 2.090,11 | 0 |
14 Mai 2024 | 2.091,16 | 15,73 | 0,76% | 2.089,02 | 2.099,02 | 2.085,64 | 0 |
13 Mai 2024 | 2.075,43 | 9,21 | 0,45% | 2.070,42 | 2.077,63 | 2.067,93 | 0 |
10 Mai 2024 | 2.066,22 | -6,22 | -0,30% | 2.064,09 | 2.069,51 | 2.059,31 | 0 |
09 Mai 2024 | 2.072,44 | 7,24 | 0,35% | 2.072,43 | 2.076,87 | 2.068,16 | 0 |
08 Mai 2024 | 2.065,21 | 10,11 | 0,49% | 2.062,41 | 2.067,17 | 2.056,94 | 0 |
07 Mai 2024 | 2.055,10 | 14,17 | 0,69% | 2.057,38 | 2.063,68 | 2.052,42 | 0 |
06 Mai 2024 | 2.040,93 | 19,00 | 0,94% | 2.035,57 | 2.044,64 | 2.034,39 | 0 |
03 Mai 2024 | 2.021,94 | 23,04 | 1,15% | 2.014,80 | 2.024,20 | 2.011,89 | 0 |
02 Mai 2024 | 1.998,90 | 3,29 | 0,16% | 1.998,70 | 2.003,20 | 1.995,33 | 0 |
01 Mai 2024 | 1.995,61 | 0,00 | 0,00% | 1.997,49 | 1.997,49 | 1.995,61 | 0 |
30 Abr 2024 | 1.995,61 | -15,71 | -0,78% | 2.000,30 | 2.003,32 | 1.992,99 | 0 |
29 Abr 2024 | 2.011,32 | 30,56 | 1,54% | 2.004,38 | 2.011,32 | 1.998,20 | 0 |
26 Abr 2024 | 1.980,76 | 22,94 | 1,17% | 1.971,59 | 1.987,48 | 1.970,89 | 0 |
25 Abr 2024 | 1.957,82 | 0,74 | 0,04% | 1.950,26 | 1.960,13 | 1.949,77 | 0 |
24 Abr 2024 | 1.957,08 | 20,69 | 1,07% | 1.958,50 | 1.965,02 | 1.956,67 | 0 |
23 Abr 2024 | 1.936,38 | 2,32 | 0,12% | 1.939,13 | 1.943,22 | 1.936,38 | 0 |
22 Abr 2024 | 1.934,06 | 17,41 | 0,91% | 1.932,21 | 1.936,24 | 1.927,12 | 0 |
19 Abr 2024 | 1.916,65 | -5,58 | -0,29% | 1.905,49 | 1.919,01 | 1.905,19 | 0 |
18 Abr 2024 | 1.922,23 | 9,61 | 0,50% | 1.922,53 | 1.927,82 | 1.917,57 | 0 |
17 Abr 2024 | 1.912,63 | 19,00 | 1,00% | 1.909,21 | 1.920,41 | 1.906,28 | 0 |
16 Abr 2024 | 1.893,63 | -45,83 | -2,36% | 1.887,51 | 1.901,58 | 1.885,19 | 0 |
15 Abr 2024 | 1.939,46 | -32,61 | -1,65% | 1.942,66 | 1.946,48 | 1.937,75 | 0 |
12 Abr 2024 | 1.972,07 | -3,46 | -0,18% | 1.973,09 | 1.977,07 | 1.967,54 | 0 |
11 Abr 2024 | 1.975,54 | 0,00 | 0,00% | 1.975,33 | 1.975,54 | 1.975,33 | 0 |
10 Abr 2024 | 1.975,54 | 0,00 | 0,00% | 1.975,33 | 1.975,54 | 1.975,33 | 0 |
09 Abr 2024 | 1.975,54 | -0,49 | -0,02% | 1.972,36 | 1.975,54 | 1.966,00 | 0 |
08 Abr 2024 | 1.976,03 | 5,02 | 0,25% | 1.975,56 | 1.980,14 | 1.969,97 | 0 |
05 Abr 2024 | 1.971,01 | -10,26 | -0,52% | 1.967,34 | 1.972,99 | 1.965,13 | 0 |
04 Abr 2024 | 1.981,27 | 21,84 | 1,11% | 1.980,05 | 1.984,61 | 1.977,41 | 0 |
03 Abr 2024 | 1.959,43 | 1,30 | 0,07% | 1.960,76 | 1.966,35 | 1.957,80 | 0 |
02 Abr 2024 | 1.958,13 | -12,23 | -0,62% | 1.958,89 | 1.968,27 | 1.955,62 | 0 |
01 Abr 2024 | 1.970,36 | -3,27 | -0,17% | 1.974,95 | 1.977,20 | 1.967,83 | 0 |