Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas DWENTR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 1.125,03 | -0,02 | 0,00% | 1.123,08 | 1.129,22 | 1.113,06 | 0 |
| 19 Jul 2024 | 1.125,05 | -5,43 | -0,48% | 1.127,40 | 1.135,77 | 1.117,19 | 0 |
| 18 Jul 2024 | 1.130,48 | -2,38 | -0,21% | 1.132,68 | 1.141,12 | 1.125,87 | 0 |
| 17 Jul 2024 | 1.132,85 | -12,10 | -1,06% | 1.148,04 | 1.160,61 | 1.131,19 | 0 |
| 16 Jul 2024 | 1.144,95 | 7,22 | 0,63% | 1.135,56 | 1.146,00 | 1.129,73 | 0 |
| 15 Jul 2024 | 1.137,73 | 22,17 | 1,99% | 1.124,39 | 1.146,25 | 1.117,69 | 0 |
| 12 Jul 2024 | 1.115,56 | 7,44 | 0,67% | 1.117,88 | 1.118,03 | 1.108,13 | 0 |
| 11 Jul 2024 | 1.108,12 | 24,10 | 2,22% | 1.089,95 | 1.109,48 | 1.085,96 | 0 |
| 10 Jul 2024 | 1.084,01 | 3,90 | 0,36% | 1.080,72 | 1.084,61 | 1.078,26 | 0 |
| 09 Jul 2024 | 1.080,12 | -11,82 | -1,08% | 1.083,71 | 1.093,92 | 1.079,56 | 0 |
| 08 Jul 2024 | 1.091,93 | -1,66 | -0,15% | 1.090,60 | 1.098,90 | 1.087,42 | 0 |
| 05 Jul 2024 | 1.093,59 | -25,21 | -2,25% | 1.116,69 | 1.116,69 | 1.088,44 | 0 |
| 03 Jul 2024 | 1.118,80 | 10,56 | 0,95% | 1.112,70 | 1.125,86 | 1.111,51 | 0 |
| 02 Jul 2024 | 1.108,24 | 5,47 | 0,50% | 1.109,39 | 1.117,65 | 1.101,75 | 0 |
| 01 Jul 2024 | 1.102,77 | 10,87 | 1,00% | 1.101,94 | 1.108,05 | 1.091,27 | 0 |
| 28 Jun 2024 | 1.091,89 | 8,39 | 0,77% | 1.094,79 | 1.098,30 | 1.087,33 | 0 |
| 27 Jun 2024 | 1.083,51 | 3,21 | 0,30% | 1.085,13 | 1.088,21 | 1.077,65 | 0 |
| 26 Jun 2024 | 1.080,30 | -3,99 | -0,37% | 1.083,86 | 1.084,17 | 1.072,30 | 0 |
| 25 Jun 2024 | 1.084,29 | 0,50 | 0,05% | 1.080,62 | 1.084,89 | 1.073,38 | 0 |
| 24 Jun 2024 | 1.083,79 | 24,18 | 2,28% | 1.063,48 | 1.087,48 | 1.063,48 | 0 |
| 21 Jun 2024 | 1.059,61 | -9,74 | -0,91% | 1.070,53 | 1.070,53 | 1.057,16 | 0 |
| 20 Jun 2024 | 1.069,35 | 10,65 | 1,01% | 1.061,85 | 1.076,41 | 1.060,23 | 0 |
| 18 Jun 2024 | 1.058,70 | 7,53 | 0,72% | 1.056,01 | 1.065,73 | 1.055,09 | 0 |
| 17 Jun 2024 | 1.051,17 | 7,93 | 0,76% | 1.044,60 | 1.053,47 | 1.040,27 | 0 |
| 14 Jun 2024 | 1.043,24 | -20,45 | -1,92% | 1.059,74 | 1.059,74 | 1.040,79 | 0 |
| 13 Jun 2024 | 1.063,69 | -15,87 | -1,47% | 1.075,72 | 1.077,77 | 1.055,15 | 0 |
| 12 Jun 2024 | 1.079,57 | -1,33 | -0,12% | 1.096,82 | 1.097,42 | 1.077,07 | 0 |
| 11 Jun 2024 | 1.080,90 | -0,85 | -0,08% | 1.073,81 | 1.083,20 | 1.065,57 | 0 |
| 10 Jun 2024 | 1.081,75 | 28,47 | 2,70% | 1.058,67 | 1.086,74 | 1.058,18 | 0 |
| 07 Jun 2024 | 1.053,28 | -4,23 | -0,40% | 1.052,57 | 1.061,55 | 1.046,79 | 0 |
| 06 Jun 2024 | 1.057,51 | 4,61 | 0,44% | 1.053,44 | 1.058,98 | 1.051,94 | 0 |
| 05 Jun 2024 | 1.052,90 | 4,86 | 0,46% | 1.051,28 | 1.054,79 | 1.045,95 | 0 |
| 04 Jun 2024 | 1.048,04 | -23,97 | -2,24% | 1.060,35 | 1.060,35 | 1.044,24 | 0 |
| 03 Jun 2024 | 1.072,01 | -36,75 | -3,31% | 1.109,04 | 1.109,04 | 1.064,80 | 0 |
| 31 Mai 2024 | 1.108,77 | 21,66 | 1,99% | 1.090,62 | 1.109,15 | 1.090,36 | 0 |
| 30 Mai 2024 | 1.087,10 | 3,44 | 0,32% | 1.082,68 | 1.094,83 | 1.082,53 | 0 |
| 29 Mai 2024 | 1.083,66 | -18,68 | -1,69% | 1.097,85 | 1.100,74 | 1.080,17 | 0 |
| 28 Mai 2024 | 1.102,34 | 17,80 | 1,64% | 1.093,13 | 1.105,18 | 1.092,27 | 0 |
| 24 Mai 2024 | 1.084,54 | 4,57 | 0,42% | 1.087,39 | 1.092,35 | 1.081,33 | 0 |
| 23 Mai 2024 | 1.079,97 | -9,05 | -0,83% | 1.096,01 | 1.101,41 | 1.076,65 | 0 |
| 22 Mai 2024 | 1.089,02 | -24,41 | -2,19% | 1.108,22 | 1.108,33 | 1.084,13 | 0 |
| 21 Mai 2024 | 1.113,43 | -2,14 | -0,19% | 1.113,02 | 1.123,32 | 1.112,67 | 0 |
| 20 Mai 2024 | 1.115,57 | 4,98 | 0,45% | 1.113,13 | 1.118,63 | 1.110,27 | 0 |
| 17 Mai 2024 | 1.110,60 | 12,34 | 1,12% | 1.104,79 | 1.112,52 | 1.102,10 | 0 |
| 16 Mai 2024 | 1.098,26 | -4,04 | -0,37% | 1.102,11 | 1.104,38 | 1.095,41 | 0 |
| 15 Mai 2024 | 1.102,29 | 1,37 | 0,12% | 1.100,71 | 1.103,09 | 1.081,58 | 0 |
| 14 Mai 2024 | 1.100,93 | 7,27 | 0,66% | 1.094,87 | 1.101,48 | 1.089,47 | 0 |
| 13 Mai 2024 | 1.093,66 | -3,50 | -0,32% | 1.102,81 | 1.104,44 | 1.091,29 | 0 |
| 10 Mai 2024 | 1.097,16 | -17,42 | -1,56% | 1.118,61 | 1.122,10 | 1.094,84 | 0 |
| 09 Mai 2024 | 1.114,58 | 11,67 | 1,06% | 1.107,24 | 1.117,83 | 1.104,94 | 0 |
| 08 Mai 2024 | 1.102,92 | -3,60 | -0,33% | 1.100,46 | 1.109,14 | 1.098,90 | 0 |
| 07 Mai 2024 | 1.106,52 | 2,86 | 0,26% | 1.103,48 | 1.115,56 | 1.103,48 | 0 |
| 06 Mai 2024 | 1.103,66 | 6,06 | 0,55% | 1.105,57 | 1.115,80 | 1.102,37 | 0 |
| 03 Mai 2024 | 1.097,60 | 12,76 | 1,18% | 1.093,06 | 1.099,62 | 1.084,10 | 0 |
| 02 Mai 2024 | 1.084,84 | 10,47 | 0,97% | 1.084,35 | 1.092,03 | 1.079,40 | 0 |
| 01 Mai 2024 | 1.074,37 | -19,96 | -1,82% | 1.095,07 | 1.096,02 | 1.067,70 | 0 |
| 30 Abr 2024 | 1.094,33 | -50,76 | -4,43% | 1.138,50 | 1.138,55 | 1.093,53 | 0 |
| 29 Abr 2024 | 1.145,09 | 3,53 | 0,31% | 1.141,03 | 1.147,47 | 1.137,84 | 0 |
| 26 Abr 2024 | 1.141,57 | 4,16 | 0,37% | 1.134,05 | 1.143,50 | 1.127,61 | 0 |
| 25 Abr 2024 | 1.137,40 | 9,40 | 0,83% | 1.125,36 | 1.140,30 | 1.115,16 | 0 |
| 24 Abr 2024 | 1.128,01 | 0,15 | 0,01% | 1.126,98 | 1.132,06 | 1.119,79 | 0 |
