Cotações Históricas DWHCTR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 3.169,47 | 19,46 | 0,62% | 3.172,39 | 3.191,47 | 3.164,40 | 0 |
18 Jul 2024 | 3.150,01 | -80,44 | -2,49% | 3.237,25 | 3.267,41 | 3.131,84 | 0 |
17 Jul 2024 | 3.230,45 | -80,84 | -2,44% | 3.272,27 | 3.312,47 | 3.229,76 | 0 |
16 Jul 2024 | 3.311,29 | 61,38 | 1,89% | 3.280,18 | 3.314,80 | 3.280,02 | 0 |
15 Jul 2024 | 3.249,91 | 25,42 | 0,79% | 3.231,14 | 3.266,29 | 3.222,98 | 0 |
12 Jul 2024 | 3.224,49 | 26,86 | 0,84% | 3.217,26 | 3.248,36 | 3.202,72 | 0 |
11 Jul 2024 | 3.197,63 | 81,17 | 2,60% | 3.158,45 | 3.202,37 | 3.151,71 | 0 |
10 Jul 2024 | 3.116,46 | 14,49 | 0,47% | 3.114,72 | 3.116,77 | 3.078,71 | 0 |
09 Jul 2024 | 3.101,97 | 20,83 | 0,68% | 3.089,75 | 3.104,54 | 3.082,05 | 0 |
08 Jul 2024 | 3.081,14 | 12,16 | 0,40% | 3.087,97 | 3.098,70 | 3.075,62 | 0 |
05 Jul 2024 | 3.068,98 | 35,40 | 1,17% | 3.029,80 | 3.072,55 | 3.018,85 | 0 |
03 Jul 2024 | 3.033,57 | -10,45 | -0,34% | 3.050,25 | 3.060,06 | 3.024,80 | 0 |
02 Jul 2024 | 3.044,02 | -29,37 | -0,96% | 3.067,95 | 3.068,98 | 3.038,65 | 0 |
01 Jul 2024 | 3.073,39 | 1,17 | 0,04% | 3.067,21 | 3.106,65 | 3.063,03 | 0 |
28 Jun 2024 | 3.072,22 | -14,04 | -0,45% | 3.095,55 | 3.105,81 | 3.042,20 | 0 |
27 Jun 2024 | 3.086,26 | 24,26 | 0,79% | 3.058,06 | 3.086,40 | 3.044,87 | 0 |
26 Jun 2024 | 3.062,00 | -18,77 | -0,61% | 3.072,04 | 3.072,04 | 3.036,82 | 0 |
25 Jun 2024 | 3.080,77 | -14,54 | -0,47% | 3.093,76 | 3.106,59 | 3.076,05 | 0 |
24 Jun 2024 | 3.095,31 | 25,21 | 0,82% | 3.080,64 | 3.112,70 | 3.069,14 | 0 |
21 Jun 2024 | 3.070,10 | 39,53 | 1,30% | 3.044,21 | 3.071,22 | 3.033,71 | 0 |
20 Jun 2024 | 3.030,57 | -16,07 | -0,53% | 3.040,55 | 3.063,95 | 3.024,63 | 0 |
18 Jun 2024 | 3.046,64 | 7,99 | 0,26% | 3.045,24 | 3.065,58 | 3.038,08 | 0 |
17 Jun 2024 | 3.038,65 | -34,11 | -1,11% | 3.065,41 | 3.076,52 | 3.033,60 | 0 |
14 Jun 2024 | 3.072,76 | -36,34 | -1,17% | 3.082,37 | 3.093,52 | 3.059,35 | 0 |
13 Jun 2024 | 3.109,11 | 1,39 | 0,04% | 3.096,94 | 3.116,08 | 3.082,86 | 0 |
12 Jun 2024 | 3.107,71 | 56,29 | 1,84% | 3.130,76 | 3.143,38 | 3.093,03 | 0 |
11 Jun 2024 | 3.051,42 | 9,75 | 0,32% | 3.022,24 | 3.059,17 | 3.006,23 | 0 |
10 Jun 2024 | 3.041,67 | 40,22 | 1,34% | 2.979,82 | 3.042,64 | 2.976,25 | 0 |
07 Jun 2024 | 3.001,45 | -25,18 | -0,83% | 3.005,72 | 3.030,34 | 2.993,49 | 0 |
06 Jun 2024 | 3.026,63 | -35,29 | -1,15% | 3.047,38 | 3.049,15 | 3.016,73 | 0 |
05 Jun 2024 | 3.061,92 | 68,22 | 2,28% | 3.000,30 | 3.063,98 | 2.987,10 | 0 |
04 Jun 2024 | 2.993,70 | -18,39 | -0,61% | 3.011,24 | 3.019,15 | 2.990,12 | 0 |
03 Jun 2024 | 3.012,09 | 20,95 | 0,70% | 3.018,46 | 3.050,65 | 2.978,55 | 0 |
31 Mai 2024 | 2.991,13 | 9,37 | 0,31% | 2.996,16 | 3.021,04 | 2.971,32 | 0 |
30 Mai 2024 | 2.981,77 | 30,53 | 1,03% | 2.969,46 | 3.002,41 | 2.964,52 | 0 |
29 Mai 2024 | 2.951,23 | -31,59 | -1,06% | 2.942,03 | 2.958,88 | 2.923,95 | 0 |
28 Mai 2024 | 2.982,82 | -14,27 | -0,48% | 3.016,22 | 3.021,09 | 2.954,71 | 0 |
24 Mai 2024 | 2.997,09 | 26,14 | 0,88% | 2.997,15 | 3.030,53 | 2.990,37 | 0 |
23 Mai 2024 | 2.970,95 | -64,71 | -2,13% | 3.047,05 | 3.047,20 | 2.958,89 | 0 |
22 Mai 2024 | 3.035,67 | -16,30 | -0,53% | 3.052,65 | 3.074,76 | 3.030,67 | 0 |
21 Mai 2024 | 3.051,97 | -23,52 | -0,76% | 3.061,49 | 3.075,00 | 3.033,63 | 0 |
20 Mai 2024 | 3.075,49 | 37,52 | 1,23% | 3.050,51 | 3.080,95 | 3.047,39 | 0 |
17 Mai 2024 | 3.037,97 | -14,55 | -0,48% | 3.057,78 | 3.058,11 | 3.023,09 | 0 |
16 Mai 2024 | 3.052,52 | -19,18 | -0,62% | 3.063,77 | 3.066,98 | 3.042,15 | 0 |
15 Mai 2024 | 3.071,70 | 50,44 | 1,67% | 3.067,51 | 3.093,22 | 3.059,57 | 0 |
14 Mai 2024 | 3.021,26 | 48,13 | 1,62% | 2.995,58 | 3.022,73 | 2.995,48 | 0 |
13 Mai 2024 | 2.973,13 | 3,33 | 0,11% | 2.984,65 | 2.999,37 | 2.966,47 | 0 |
10 Mai 2024 | 2.969,80 | -12,14 | -0,41% | 3.003,72 | 3.008,81 | 2.956,54 | 0 |
09 Mai 2024 | 2.981,94 | 13,99 | 0,47% | 2.961,82 | 2.993,57 | 2.959,19 | 0 |
08 Mai 2024 | 2.967,95 | -44,80 | -1,49% | 2.983,09 | 2.989,20 | 2.947,41 | 0 |
07 Mai 2024 | 3.012,75 | 9,59 | 0,32% | 3.009,94 | 3.026,83 | 2.991,58 | 0 |
06 Mai 2024 | 3.003,16 | -0,70 | -0,02% | 3.008,77 | 3.015,42 | 2.988,00 | 0 |
03 Mai 2024 | 3.003,86 | 22,12 | 0,74% | 3.031,19 | 3.041,29 | 2.997,83 | 0 |
02 Mai 2024 | 2.981,74 | 30,58 | 1,04% | 2.973,91 | 2.987,18 | 2.933,61 | 0 |
01 Mai 2024 | 2.951,15 | 61,87 | 2,14% | 2.882,22 | 3.005,58 | 2.879,44 | 0 |
30 Abr 2024 | 2.889,28 | -20,21 | -0,69% | 2.897,44 | 2.942,67 | 2.888,76 | 0 |
29 Abr 2024 | 2.909,49 | 60,24 | 2,11% | 2.876,11 | 2.924,00 | 2.876,11 | 0 |
26 Abr 2024 | 2.849,25 | 55,10 | 1,97% | 2.793,67 | 2.855,94 | 2.783,31 | 0 |
25 Abr 2024 | 2.794,15 | -34,11 | -1,21% | 2.795,01 | 2.805,03 | 2.756,28 | 0 |
24 Abr 2024 | 2.828,26 | -36,96 | -1,29% | 2.875,26 | 2.881,62 | 2.826,63 | 0 |
23 Abr 2024 | 2.865,22 | 55,83 | 1,99% | 2.838,53 | 2.894,31 | 2.830,42 | 0 |