Cotações Históricas DWFN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 1.855,96 | 23,12 | 1,26% | 1.839,48 | 1.856,70 | 1.829,20 | 0 |
19 Jul 2024 | 1.832,83 | -10,17 | -0,55% | 1.845,18 | 1.849,32 | 1.830,55 | 0 |
18 Jul 2024 | 1.843,01 | -16,33 | -0,88% | 1.859,09 | 1.877,93 | 1.836,14 | 0 |
17 Jul 2024 | 1.859,34 | -3,59 | -0,19% | 1.851,86 | 1.871,56 | 1.850,18 | 0 |
16 Jul 2024 | 1.862,93 | 37,32 | 2,04% | 1.835,33 | 1.863,89 | 1.833,69 | 0 |
15 Jul 2024 | 1.825,61 | 42,63 | 2,39% | 1.798,29 | 1.827,27 | 1.797,47 | 0 |
12 Jul 2024 | 1.782,98 | 13,89 | 0,79% | 1.776,10 | 1.790,50 | 1.775,80 | 0 |
11 Jul 2024 | 1.769,09 | 22,66 | 1,30% | 1.757,24 | 1.771,66 | 1.755,22 | 0 |
10 Jul 2024 | 1.746,43 | 11,98 | 0,69% | 1.733,22 | 1.746,89 | 1.732,25 | 0 |
09 Jul 2024 | 1.734,44 | 5,05 | 0,29% | 1.730,80 | 1.748,74 | 1.727,40 | 0 |
08 Jul 2024 | 1.729,40 | -6,56 | -0,38% | 1.743,77 | 1.748,32 | 1.727,80 | 0 |
05 Jul 2024 | 1.735,96 | -10,39 | -0,60% | 1.737,78 | 1.738,87 | 1.726,81 | 0 |
03 Jul 2024 | 1.746,35 | 0,75 | 0,04% | 1.749,93 | 1.752,90 | 1.741,47 | 0 |
02 Jul 2024 | 1.745,60 | 12,25 | 0,71% | 1.727,21 | 1.746,08 | 1.726,65 | 0 |
01 Jul 2024 | 1.733,35 | 5,39 | 0,31% | 1.736,06 | 1.740,34 | 1.721,65 | 0 |
28 Jun 2024 | 1.727,96 | 5,65 | 0,33% | 1.728,19 | 1.739,14 | 1.718,62 | 0 |
27 Jun 2024 | 1.722,31 | 11,75 | 0,69% | 1.709,86 | 1.722,62 | 1.707,19 | 0 |
26 Jun 2024 | 1.710,55 | -9,65 | -0,56% | 1.712,49 | 1.712,70 | 1.703,20 | 0 |
25 Jun 2024 | 1.720,21 | -3,96 | -0,23% | 1.724,41 | 1.727,21 | 1.718,11 | 0 |
24 Jun 2024 | 1.724,17 | 4,70 | 0,27% | 1.719,44 | 1.733,67 | 1.718,94 | 0 |
21 Jun 2024 | 1.719,47 | -9,83 | -0,57% | 1.726,09 | 1.726,09 | 1.712,17 | 0 |
20 Jun 2024 | 1.729,30 | 4,43 | 0,26% | 1.723,61 | 1.731,75 | 1.720,20 | 0 |
18 Jun 2024 | 1.724,87 | 7,17 | 0,42% | 1.715,26 | 1.729,96 | 1.714,52 | 0 |
17 Jun 2024 | 1.717,70 | 17,96 | 1,06% | 1.697,27 | 1.718,99 | 1.694,57 | 0 |
14 Jun 2024 | 1.699,74 | -17,17 | -1,00% | 1.701,73 | 1.707,31 | 1.694,90 | 0 |
13 Jun 2024 | 1.716,91 | -15,24 | -0,88% | 1.730,53 | 1.730,71 | 1.706,07 | 0 |
12 Jun 2024 | 1.732,15 | 25,23 | 1,48% | 1.733,38 | 1.743,12 | 1.728,12 | 0 |
11 Jun 2024 | 1.706,93 | -16,00 | -0,93% | 1.712,07 | 1.712,17 | 1.699,56 | 0 |
10 Jun 2024 | 1.722,92 | 9,34 | 0,54% | 1.705,55 | 1.728,02 | 1.705,37 | 0 |
07 Jun 2024 | 1.713,59 | -8,79 | -0,51% | 1.717,79 | 1.732,57 | 1.713,59 | 0 |
06 Jun 2024 | 1.722,38 | -8,84 | -0,51% | 1.731,62 | 1.737,92 | 1.719,84 | 0 |
05 Jun 2024 | 1.731,22 | 15,33 | 0,89% | 1.723,49 | 1.731,53 | 1.711,17 | 0 |
04 Jun 2024 | 1.715,89 | -15,31 | -0,88% | 1.723,21 | 1.728,33 | 1.713,47 | 0 |
03 Jun 2024 | 1.731,20 | -7,74 | -0,45% | 1.749,50 | 1.749,92 | 1.715,32 | 0 |
31 Mai 2024 | 1.738,94 | 4,91 | 0,28% | 1.741,61 | 1.746,24 | 1.721,08 | 0 |
30 Mai 2024 | 1.734,04 | 21,26 | 1,24% | 1.718,97 | 1.739,59 | 1.718,97 | 0 |
29 Mai 2024 | 1.712,78 | -21,32 | -1,23% | 1.718,14 | 1.719,20 | 1.710,91 | 0 |
28 Mai 2024 | 1.734,10 | -12,16 | -0,70% | 1.748,77 | 1.751,41 | 1.727,53 | 0 |
24 Mai 2024 | 1.746,26 | 30,77 | 1,79% | 1.723,59 | 1.746,41 | 1.723,44 | 0 |
23 Mai 2024 | 1.715,49 | -25,48 | -1,46% | 1.745,79 | 1.746,05 | 1.712,92 | 0 |
22 Mai 2024 | 1.740,97 | -9,81 | -0,56% | 1.748,84 | 1.754,48 | 1.736,89 | 0 |
21 Mai 2024 | 1.750,78 | 7,31 | 0,42% | 1.743,79 | 1.751,84 | 1.740,52 | 0 |
20 Mai 2024 | 1.743,46 | -3,44 | -0,20% | 1.745,91 | 1.750,92 | 1.740,13 | 0 |
17 Mai 2024 | 1.746,90 | 16,67 | 0,96% | 1.739,74 | 1.747,33 | 1.735,46 | 0 |
16 Mai 2024 | 1.730,23 | -11,74 | -0,67% | 1.742,35 | 1.746,37 | 1.730,08 | 0 |
15 Mai 2024 | 1.741,98 | 18,28 | 1,06% | 1.732,26 | 1.743,24 | 1.732,24 | 0 |
14 Mai 2024 | 1.723,70 | 14,09 | 0,82% | 1.715,12 | 1.723,77 | 1.713,70 | 0 |
13 Mai 2024 | 1.709,61 | -10,43 | -0,61% | 1.727,71 | 1.727,80 | 1.708,89 | 0 |
10 Mai 2024 | 1.720,03 | -4,00 | -0,23% | 1.730,60 | 1.730,99 | 1.718,61 | 0 |
09 Mai 2024 | 1.724,04 | 9,60 | 0,56% | 1.716,05 | 1.725,85 | 1.715,24 | 0 |
08 Mai 2024 | 1.714,44 | 4,66 | 0,27% | 1.704,55 | 1.715,09 | 1.701,98 | 0 |
07 Mai 2024 | 1.709,77 | 2,70 | 0,16% | 1.711,91 | 1.720,92 | 1.709,45 | 0 |
06 Mai 2024 | 1.707,07 | 23,90 | 1,42% | 1.693,04 | 1.707,09 | 1.692,86 | 0 |
03 Mai 2024 | 1.683,17 | 5,52 | 0,33% | 1.689,26 | 1.691,34 | 1.676,34 | 0 |
02 Mai 2024 | 1.677,65 | 22,93 | 1,39% | 1.665,06 | 1.678,13 | 1.652,86 | 0 |
01 Mai 2024 | 1.654,72 | 9,07 | 0,55% | 1.646,16 | 1.678,38 | 1.643,96 | 0 |
30 Abr 2024 | 1.645,65 | -16,04 | -0,97% | 1.657,05 | 1.664,36 | 1.645,58 | 0 |
29 Abr 2024 | 1.661,69 | -10,16 | -0,61% | 1.674,45 | 1.677,19 | 1.657,01 | 0 |
26 Abr 2024 | 1.671,85 | -11,83 | -0,70% | 1.684,21 | 1.684,39 | 1.665,09 | 0 |
25 Abr 2024 | 1.683,69 | -12,26 | -0,72% | 1.681,24 | 1.689,21 | 1.666,98 | 0 |
24 Abr 2024 | 1.695,95 | -5,76 | -0,34% | 1.703,23 | 1.703,47 | 1.686,97 | 0 |