Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas DWBMTR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 2.123,74 | 17,19 | 0,82% | 2.111,64 | 2.123,74 | 2.096,22 | 0 |
| 19 Jul 2024 | 2.106,55 | -24,61 | -1,15% | 2.124,84 | 2.124,84 | 2.101,96 | 0 |
| 18 Jul 2024 | 2.131,15 | -27,90 | -1,29% | 2.152,26 | 2.174,04 | 2.124,69 | 0 |
| 17 Jul 2024 | 2.159,05 | -23,74 | -1,09% | 2.174,99 | 2.192,08 | 2.159,05 | 0 |
| 16 Jul 2024 | 2.182,80 | 59,37 | 2,80% | 2.126,84 | 2.184,33 | 2.123,75 | 0 |
| 15 Jul 2024 | 2.123,42 | 13,71 | 0,65% | 2.117,64 | 2.140,15 | 2.116,77 | 0 |
| 12 Jul 2024 | 2.109,71 | 16,52 | 0,79% | 2.108,53 | 2.119,99 | 2.099,98 | 0 |
| 11 Jul 2024 | 2.093,19 | 50,32 | 2,46% | 2.073,04 | 2.098,07 | 2.068,76 | 0 |
| 10 Jul 2024 | 2.042,87 | 22,90 | 1,13% | 2.032,63 | 2.043,54 | 2.029,21 | 0 |
| 09 Jul 2024 | 2.019,97 | -23,46 | -1,15% | 2.036,73 | 2.041,69 | 2.019,05 | 0 |
| 08 Jul 2024 | 2.043,43 | 6,95 | 0,34% | 2.041,52 | 2.053,71 | 2.036,79 | 0 |
| 05 Jul 2024 | 2.036,48 | -14,68 | -0,72% | 2.048,23 | 2.049,11 | 2.031,05 | 0 |
| 03 Jul 2024 | 2.051,17 | 24,29 | 1,20% | 2.039,03 | 2.060,13 | 2.038,50 | 0 |
| 02 Jul 2024 | 2.026,88 | 15,04 | 0,75% | 2.013,71 | 2.027,43 | 2.012,68 | 0 |
| 01 Jul 2024 | 2.011,84 | -32,50 | -1,59% | 2.050,11 | 2.053,15 | 2.008,95 | 0 |
| 28 Jun 2024 | 2.044,34 | 8,98 | 0,44% | 2.048,72 | 2.061,69 | 2.036,92 | 0 |
| 27 Jun 2024 | 2.035,37 | -9,21 | -0,45% | 2.048,46 | 2.048,52 | 2.030,21 | 0 |
| 26 Jun 2024 | 2.044,58 | 11,62 | 0,57% | 2.024,37 | 2.046,25 | 2.020,97 | 0 |
| 25 Jun 2024 | 2.032,96 | -27,09 | -1,32% | 2.055,31 | 2.055,36 | 2.027,30 | 0 |
| 24 Jun 2024 | 2.060,05 | 7,85 | 0,38% | 2.059,07 | 2.071,30 | 2.057,88 | 0 |
| 21 Jun 2024 | 2.052,20 | 3,06 | 0,15% | 2.044,11 | 2.052,51 | 2.037,31 | 0 |
| 20 Jun 2024 | 2.049,15 | -9,56 | -0,46% | 2.054,56 | 2.065,81 | 2.048,19 | 0 |
| 18 Jun 2024 | 2.058,71 | 0,09 | 0,00% | 2.060,83 | 2.067,72 | 2.046,59 | 0 |
| 17 Jun 2024 | 2.058,62 | 20,61 | 1,01% | 2.030,50 | 2.059,03 | 2.019,53 | 0 |
| 14 Jun 2024 | 2.038,01 | -35,73 | -1,72% | 2.048,59 | 2.053,97 | 2.025,21 | 0 |
| 13 Jun 2024 | 2.073,73 | -8,27 | -0,40% | 2.074,91 | 2.076,16 | 2.054,48 | 0 |
| 12 Jun 2024 | 2.082,00 | 17,71 | 0,86% | 2.099,78 | 2.109,70 | 2.078,44 | 0 |
| 11 Jun 2024 | 2.064,30 | -4,99 | -0,24% | 2.052,01 | 2.065,17 | 2.042,10 | 0 |
| 10 Jun 2024 | 2.069,28 | -6,69 | -0,32% | 2.062,16 | 2.070,67 | 2.055,81 | 0 |
| 07 Jun 2024 | 2.075,97 | -23,03 | -1,10% | 2.081,65 | 2.095,37 | 2.074,51 | 0 |
| 06 Jun 2024 | 2.099,00 | 1,17 | 0,06% | 2.093,97 | 2.102,32 | 2.091,50 | 0 |
| 05 Jun 2024 | 2.097,83 | 20,48 | 0,99% | 2.079,50 | 2.099,12 | 2.077,09 | 0 |
| 04 Jun 2024 | 2.077,35 | -48,24 | -2,27% | 2.108,64 | 2.108,64 | 2.076,60 | 0 |
| 03 Jun 2024 | 2.125,59 | -23,74 | -1,10% | 2.154,42 | 2.154,47 | 2.113,64 | 0 |
| 31 Mai 2024 | 2.149,33 | 19,35 | 0,91% | 2.134,09 | 2.149,82 | 2.117,83 | 0 |
| 30 Mai 2024 | 2.129,98 | 23,66 | 1,12% | 2.109,15 | 2.130,25 | 2.109,04 | 0 |
| 29 Mai 2024 | 2.106,32 | -35,99 | -1,68% | 2.120,14 | 2.123,45 | 2.105,35 | 0 |
| 28 Mai 2024 | 2.142,30 | -5,62 | -0,26% | 2.155,92 | 2.157,46 | 2.137,14 | 0 |
| 24 Mai 2024 | 2.147,93 | 21,29 | 1,00% | 2.139,60 | 2.148,23 | 2.137,82 | 0 |
| 23 Mai 2024 | 2.126,63 | -13,94 | -0,65% | 2.146,27 | 2.146,40 | 2.116,13 | 0 |
| 22 Mai 2024 | 2.140,57 | -30,86 | -1,42% | 2.155,73 | 2.156,19 | 2.133,85 | 0 |
| 21 Mai 2024 | 2.171,44 | -1,16 | -0,05% | 2.168,76 | 2.171,69 | 2.163,14 | 0 |
| 20 Mai 2024 | 2.172,60 | 10,45 | 0,48% | 2.165,93 | 2.180,02 | 2.162,17 | 0 |
| 17 Mai 2024 | 2.162,15 | 12,42 | 0,58% | 2.158,10 | 2.162,55 | 2.152,64 | 0 |
| 16 Mai 2024 | 2.149,73 | -8,34 | -0,39% | 2.156,01 | 2.157,07 | 2.148,63 | 0 |
| 15 Mai 2024 | 2.158,07 | 11,05 | 0,51% | 2.162,21 | 2.164,13 | 2.149,79 | 0 |
| 14 Mai 2024 | 2.147,02 | 11,42 | 0,53% | 2.151,25 | 2.154,46 | 2.139,97 | 0 |
| 13 Mai 2024 | 2.135,61 | 1,43 | 0,07% | 2.142,78 | 2.151,97 | 2.134,85 | 0 |
| 10 Mai 2024 | 2.134,18 | -6,07 | -0,28% | 2.145,43 | 2.146,37 | 2.128,92 | 0 |
| 09 Mai 2024 | 2.140,24 | 23,05 | 1,09% | 2.120,45 | 2.142,56 | 2.117,82 | 0 |
| 08 Mai 2024 | 2.117,19 | -2,11 | -0,10% | 2.107,26 | 2.122,69 | 2.105,23 | 0 |
| 07 Mai 2024 | 2.119,30 | 24,50 | 1,17% | 2.102,31 | 2.124,57 | 2.102,31 | 0 |
| 06 Mai 2024 | 2.094,80 | 11,76 | 0,56% | 2.099,73 | 2.105,40 | 2.087,23 | 0 |
| 03 Mai 2024 | 2.083,04 | 21,06 | 1,02% | 2.081,76 | 2.095,13 | 2.074,00 | 0 |
| 02 Mai 2024 | 2.061,98 | 23,80 | 1,17% | 2.046,83 | 2.066,24 | 2.034,23 | 0 |
| 01 Mai 2024 | 2.038,18 | 0,86 | 0,04% | 2.049,44 | 2.074,17 | 2.028,40 | 0 |
| 30 Abr 2024 | 2.037,32 | -34,68 | -1,67% | 2.055,74 | 2.065,25 | 2.036,67 | 0 |
| 29 Abr 2024 | 2.072,00 | 18,20 | 0,89% | 2.063,81 | 2.072,98 | 2.063,34 | 0 |
| 26 Abr 2024 | 2.053,80 | 19,82 | 0,97% | 2.040,65 | 2.061,04 | 2.039,44 | 0 |
| 25 Abr 2024 | 2.033,98 | -10,63 | -0,52% | 2.031,60 | 2.037,77 | 2.009,40 | 0 |
| 24 Abr 2024 | 2.044,62 | -7,53 | -0,37% | 2.054,86 | 2.059,77 | 2.031,12 | 0 |
