Cotações Históricas DWATTMCT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1.793,84 | 3,81 | 0,21% | 1.795,44 | 1.801,09 | 1.793,15 | 0 |
27 Jun 2024 | 1.790,03 | 5,29 | 0,30% | 1.785,46 | 1.790,05 | 1.785,44 | 0 |
26 Jun 2024 | 1.784,74 | -4,77 | -0,27% | 1.783,02 | 1.785,80 | 1.781,35 | 0 |
25 Jun 2024 | 1.789,51 | 2,55 | 0,14% | 1.790,46 | 1.791,49 | 1.786,43 | 0 |
24 Jun 2024 | 1.786,96 | -6,39 | -0,36% | 1.790,86 | 1.792,84 | 1.786,96 | 0 |
21 Jun 2024 | 1.793,35 | -0,47 | -0,03% | 1.791,67 | 1.793,35 | 1.785,16 | 0 |
20 Jun 2024 | 1.793,82 | -8,63 | -0,48% | 1.802,87 | 1.802,89 | 1.792,64 | 0 |
18 Jun 2024 | 1.802,44 | 7,62 | 0,42% | 1.795,58 | 1.802,44 | 1.795,58 | 0 |
17 Jun 2024 | 1.794,82 | 14,91 | 0,84% | 1.777,82 | 1.794,82 | 1.776,21 | 0 |
14 Jun 2024 | 1.779,92 | -10,52 | -0,59% | 1.779,32 | 1.779,92 | 1.774,35 | 0 |
13 Jun 2024 | 1.790,43 | -5,46 | -0,30% | 1.798,17 | 1.798,24 | 1.784,61 | 0 |
12 Jun 2024 | 1.795,89 | 21,81 | 1,23% | 1.792,64 | 1.801,10 | 1.792,51 | 0 |
11 Jun 2024 | 1.774,08 | -3,03 | -0,17% | 1.771,71 | 1.774,08 | 1.766,56 | 0 |
10 Jun 2024 | 1.777,11 | 10,33 | 0,58% | 1.761,40 | 1.777,11 | 1.761,38 | 0 |
07 Jun 2024 | 1.766,78 | -6,90 | -0,39% | 1.766,99 | 1.770,43 | 1.766,09 | 0 |
06 Jun 2024 | 1.773,68 | -4,63 | -0,26% | 1.778,88 | 1.779,39 | 1.773,68 | 0 |
05 Jun 2024 | 1.778,31 | 23,91 | 1,36% | 1.765,58 | 1.778,31 | 1.763,84 | 0 |
04 Jun 2024 | 1.754,40 | -10,59 | -0,60% | 1.759,74 | 1.760,73 | 1.752,80 | 0 |
03 Jun 2024 | 1.765,00 | -3,73 | -0,21% | 1.778,48 | 1.778,99 | 1.756,85 | 0 |
31 Mai 2024 | 1.768,73 | 7,27 | 0,41% | 1.766,18 | 1.768,73 | 1.751,40 | 0 |
30 Mai 2024 | 1.761,46 | -5,38 | -0,30% | 1.764,47 | 1.764,49 | 1.760,67 | 0 |
29 Mai 2024 | 1.766,84 | -17,22 | -0,97% | 1.767,58 | 1.772,08 | 1.766,84 | 0 |
28 Mai 2024 | 1.784,06 | -5,06 | -0,28% | 1.795,06 | 1.795,09 | 1.783,63 | 0 |
24 Mai 2024 | 1.789,12 | 15,04 | 0,85% | 1.779,65 | 1.789,12 | 1.779,63 | 0 |
23 Mai 2024 | 1.774,08 | -15,96 | -0,89% | 1.800,96 | 1.800,96 | 1.774,08 | 0 |
22 Mai 2024 | 1.790,04 | -5,61 | -0,31% | 1.794,60 | 1.795,46 | 1.788,80 | 0 |
21 Mai 2024 | 1.795,64 | -2,63 | -0,15% | 1.792,71 | 1.795,64 | 1.791,58 | 0 |
20 Mai 2024 | 1.798,27 | 8,24 | 0,46% | 1.791,08 | 1.799,11 | 1.791,07 | 0 |
17 Mai 2024 | 1.790,03 | -0,58 | -0,03% | 1.791,96 | 1.792,30 | 1.787,94 | 0 |
16 Mai 2024 | 1.790,61 | -8,68 | -0,48% | 1.798,87 | 1.798,91 | 1.790,61 | 0 |
15 Mai 2024 | 1.799,29 | 20,39 | 1,15% | 1.791,87 | 1.799,29 | 1.789,34 | 0 |
14 Mai 2024 | 1.778,90 | 10,82 | 0,61% | 1.772,40 | 1.778,90 | 1.772,39 | 0 |
13 Mai 2024 | 1.768,08 | -0,06 | 0,00% | 1.773,62 | 1.775,07 | 1.768,08 | 0 |
10 Mai 2024 | 1.768,14 | 1,53 | 0,09% | 1.772,46 | 1.773,78 | 1.768,08 | 0 |
09 Mai 2024 | 1.766,61 | 8,08 | 0,46% | 1.758,25 | 1.766,61 | 1.755,62 | 0 |
08 Mai 2024 | 1.758,53 | -1,73 | -0,10% | 1.750,48 | 1.758,53 | 1.750,48 | 0 |
07 Mai 2024 | 1.760,26 | -2,93 | -0,17% | 1.764,23 | 1.766,41 | 1.760,26 | 0 |
06 Mai 2024 | 1.763,19 | 20,87 | 1,20% | 1.751,77 | 1.763,19 | 1.751,09 | 0 |
03 Mai 2024 | 1.742,32 | 14,48 | 0,84% | 1.747,01 | 1.748,97 | 1.740,90 | 0 |
02 Mai 2024 | 1.727,85 | 19,90 | 1,17% | 1.722,27 | 1.727,95 | 1.715,19 | 0 |
01 Mai 2024 | 1.707,95 | -8,01 | -0,47% | 1.712,61 | 1.725,33 | 1.705,21 | 0 |
30 Abr 2024 | 1.715,96 | -26,99 | -1,55% | 1.736,83 | 1.739,61 | 1.715,96 | 0 |
29 Abr 2024 | 1.742,94 | 5,98 | 0,34% | 1.740,74 | 1.743,10 | 1.737,76 | 0 |
26 Abr 2024 | 1.736,96 | 14,96 | 0,87% | 1.728,61 | 1.738,88 | 1.727,07 | 0 |
25 Abr 2024 | 1.722,00 | -3,00 | -0,17% | 1.706,21 | 1.722,00 | 1.702,96 | 0 |
24 Abr 2024 | 1.725,00 | 2,77 | 0,16% | 1.731,20 | 1.734,67 | 1.720,95 | 0 |
23 Abr 2024 | 1.722,23 | 21,96 | 1,29% | 1.705,62 | 1.723,70 | 1.705,31 | 0 |
22 Abr 2024 | 1.700,27 | 13,88 | 0,82% | 1.694,91 | 1.701,48 | 1.690,10 | 0 |
19 Abr 2024 | 1.686,38 | -13,16 | -0,77% | 1.695,25 | 1.700,14 | 1.683,38 | 0 |
18 Abr 2024 | 1.699,54 | -6,34 | -0,37% | 1.709,47 | 1.712,74 | 1.699,54 | 0 |
17 Abr 2024 | 1.705,88 | -13,61 | -0,79% | 1.724,01 | 1.724,13 | 1.705,88 | 0 |
16 Abr 2024 | 1.719,49 | -2,40 | -0,14% | 1.718,88 | 1.722,59 | 1.713,75 | 0 |
15 Abr 2024 | 1.721,89 | -21,58 | -1,24% | 1.754,32 | 1.756,23 | 1.721,89 | 0 |
12 Abr 2024 | 1.743,47 | -27,63 | -1,56% | 1.759,08 | 1.759,88 | 1.742,61 | 0 |
11 Abr 2024 | 1.771,10 | 10,91 | 0,62% | 1.765,89 | 1.772,13 | 1.759,75 | 0 |
10 Abr 2024 | 1.760,19 | -25,33 | -1,42% | 1.760,12 | 1.762,94 | 1.757,03 | 0 |
09 Abr 2024 | 1.785,52 | 5,17 | 0,29% | 1.787,95 | 1.788,33 | 1.778,26 | 0 |
08 Abr 2024 | 1.780,35 | 3,76 | 0,21% | 1.782,59 | 1.783,58 | 1.780,35 | 0 |
05 Abr 2024 | 1.776,59 | 14,03 | 0,80% | 1.764,00 | 1.778,21 | 1.763,99 | 0 |
04 Abr 2024 | 1.762,56 | -21,48 | -1,20% | 1.797,88 | 1.799,16 | 1.762,56 | 0 |
03 Abr 2024 | 1.784,03 | 4,76 | 0,27% | 1.771,75 | 1.785,03 | 1.771,60 | 0 |
02 Abr 2024 | 1.779,27 | -17,94 | -1,00% | 1.780,67 | 1.780,67 | 1.775,31 | 0 |
01 Abr 2024 | 1.797,21 | -4,09 | -0,23% | 1.804,22 | 1.807,43 | 1.796,22 | 0 |