Cotações Históricas DWIDX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 2.841,44 | -14,89 | -0,52% | 2.866,88 | 2.892,22 | 2.824,09 | 0 |
27 Jun 2024 | 2.856,33 | 5,93 | 0,21% | 2.854,34 | 2.860,76 | 2.841,97 | 0 |
26 Jun 2024 | 2.850,40 | -28,08 | -0,98% | 2.863,70 | 2.865,55 | 2.840,28 | 0 |
25 Jun 2024 | 2.878,49 | -9,56 | -0,33% | 2.887,08 | 2.887,65 | 2.855,25 | 0 |
24 Jun 2024 | 2.888,05 | 8,51 | 0,30% | 2.883,94 | 2.901,87 | 2.875,80 | 0 |
21 Jun 2024 | 2.879,54 | -7,21 | -0,25% | 2.881,10 | 2.881,84 | 2.840,70 | 0 |
20 Jun 2024 | 2.886,75 | -38,83 | -1,33% | 2.918,17 | 2.926,83 | 2.878,65 | 0 |
18 Jun 2024 | 2.925,59 | 31,37 | 1,08% | 2.889,67 | 2.926,91 | 2.884,37 | 0 |
17 Jun 2024 | 2.894,22 | 24,95 | 0,87% | 2.859,77 | 2.898,15 | 2.854,01 | 0 |
14 Jun 2024 | 2.869,27 | -53,69 | -1,84% | 2.891,92 | 2.892,04 | 2.839,33 | 0 |
13 Jun 2024 | 2.922,96 | 6,51 | 0,22% | 2.915,30 | 2.924,86 | 2.889,43 | 0 |
12 Jun 2024 | 2.916,45 | 61,53 | 2,16% | 2.901,86 | 2.953,70 | 2.901,86 | 0 |
11 Jun 2024 | 2.854,92 | -17,47 | -0,61% | 2.857,35 | 2.858,52 | 2.837,25 | 0 |
10 Jun 2024 | 2.872,40 | 20,40 | 0,72% | 2.835,92 | 2.875,08 | 2.834,46 | 0 |
07 Jun 2024 | 2.851,99 | -5,09 | -0,18% | 2.847,57 | 2.866,16 | 2.842,02 | 0 |
06 Jun 2024 | 2.857,08 | -50,48 | -1,74% | 2.899,69 | 2.904,11 | 2.849,89 | 0 |
05 Jun 2024 | 2.907,57 | 58,67 | 2,06% | 2.864,40 | 2.908,03 | 2.858,96 | 0 |
04 Jun 2024 | 2.848,90 | -27,05 | -0,94% | 2.871,37 | 2.878,69 | 2.829,04 | 0 |
03 Jun 2024 | 2.875,95 | -47,40 | -1,62% | 2.944,07 | 2.944,87 | 2.844,61 | 0 |
31 Mai 2024 | 2.923,35 | 14,72 | 0,51% | 2.911,90 | 2.923,55 | 2.866,90 | 0 |
30 Mai 2024 | 2.908,62 | 27,37 | 0,95% | 2.895,87 | 2.924,03 | 2.894,70 | 0 |
29 Mai 2024 | 2.881,25 | -36,07 | -1,24% | 2.890,41 | 2.901,46 | 2.880,63 | 0 |
28 Mai 2024 | 2.917,32 | -55,03 | -1,85% | 2.981,00 | 2.985,00 | 2.912,79 | 0 |
24 Mai 2024 | 2.972,35 | 49,34 | 1,69% | 2.939,95 | 2.976,96 | 2.935,82 | 0 |
23 Mai 2024 | 2.923,01 | -7,89 | -0,27% | 2.960,46 | 2.960,46 | 2.916,29 | 0 |
22 Mai 2024 | 2.930,90 | -8,74 | -0,30% | 2.938,92 | 2.949,81 | 2.918,89 | 0 |
21 Mai 2024 | 2.939,64 | 8,06 | 0,27% | 2.921,23 | 2.940,93 | 2.915,62 | 0 |
20 Mai 2024 | 2.931,58 | 22,26 | 0,77% | 2.914,16 | 2.941,91 | 2.913,86 | 0 |
17 Mai 2024 | 2.909,31 | -4,26 | -0,15% | 2.924,57 | 2.927,22 | 2.897,04 | 0 |
16 Mai 2024 | 2.913,57 | -59,62 | -2,01% | 2.967,77 | 2.967,77 | 2.913,03 | 0 |
15 Mai 2024 | 2.973,19 | 46,80 | 1,60% | 2.953,52 | 2.974,57 | 2.953,04 | 0 |
14 Mai 2024 | 2.926,38 | 10,71 | 0,37% | 2.921,65 | 2.928,59 | 2.907,13 | 0 |
13 Mai 2024 | 2.915,67 | -38,72 | -1,31% | 2.966,30 | 2.966,54 | 2.915,49 | 0 |
10 Mai 2024 | 2.954,39 | -2,43 | -0,08% | 2.970,44 | 2.972,78 | 2.949,56 | 0 |
09 Mai 2024 | 2.956,82 | 32,92 | 1,13% | 2.928,82 | 2.960,34 | 2.926,94 | 0 |
08 Mai 2024 | 2.923,90 | 18,56 | 0,64% | 2.895,01 | 2.927,81 | 2.894,90 | 0 |
07 Mai 2024 | 2.905,34 | -7,87 | -0,27% | 2.914,97 | 2.920,38 | 2.901,70 | 0 |
06 Mai 2024 | 2.913,22 | 56,26 | 1,97% | 2.882,45 | 2.913,27 | 2.882,45 | 0 |
03 Mai 2024 | 2.856,95 | 37,99 | 1,35% | 2.861,19 | 2.882,07 | 2.856,73 | 0 |
02 Mai 2024 | 2.818,97 | 34,13 | 1,23% | 2.789,76 | 2.822,10 | 2.767,61 | 0 |
01 Mai 2024 | 2.784,83 | -18,51 | -0,66% | 2.800,83 | 2.839,11 | 2.779,36 | 0 |
30 Abr 2024 | 2.803,34 | -73,58 | -2,56% | 2.855,12 | 2.860,57 | 2.802,62 | 0 |
29 Abr 2024 | 2.876,92 | 12,62 | 0,44% | 2.875,41 | 2.883,23 | 2.860,67 | 0 |
26 Abr 2024 | 2.864,30 | -4,23 | -0,15% | 2.854,02 | 2.882,50 | 2.852,52 | 0 |
25 Abr 2024 | 2.868,53 | 12,96 | 0,45% | 2.823,85 | 2.876,75 | 2.810,31 | 0 |
24 Abr 2024 | 2.855,57 | -11,19 | -0,39% | 2.871,22 | 2.911,22 | 2.829,03 | 0 |
23 Abr 2024 | 2.866,76 | 75,11 | 2,69% | 2.808,76 | 2.870,06 | 2.807,79 | 0 |
22 Abr 2024 | 2.791,66 | 16,60 | 0,60% | 2.793,73 | 2.815,30 | 2.778,16 | 0 |
19 Abr 2024 | 2.775,05 | -17,50 | -0,63% | 2.791,57 | 2.807,69 | 2.759,09 | 0 |
18 Abr 2024 | 2.792,55 | -22,84 | -0,81% | 2.832,36 | 2.847,61 | 2.791,55 | 0 |
17 Abr 2024 | 2.815,39 | -37,98 | -1,33% | 2.865,08 | 2.866,32 | 2.796,80 | 0 |
16 Abr 2024 | 2.853,37 | -13,38 | -0,47% | 2.854,01 | 2.866,54 | 2.828,30 | 0 |
15 Abr 2024 | 2.866,75 | -24,61 | -0,85% | 2.929,01 | 2.939,44 | 2.859,55 | 0 |
12 Abr 2024 | 2.891,36 | -37,04 | -1,26% | 2.905,98 | 2.914,36 | 2.878,30 | 0 |
11 Abr 2024 | 2.928,40 | 19,53 | 0,67% | 2.910,21 | 2.933,86 | 2.895,39 | 0 |
10 Abr 2024 | 2.908,87 | -40,77 | -1,38% | 2.895,30 | 2.928,83 | 2.887,36 | 0 |
09 Abr 2024 | 2.949,64 | -31,33 | -1,05% | 2.985,59 | 2.985,93 | 2.907,57 | 0 |
08 Abr 2024 | 2.980,97 | -3,00 | -0,10% | 2.997,15 | 3.000,22 | 2.980,22 | 0 |
05 Abr 2024 | 2.983,97 | 62,69 | 2,15% | 2.935,32 | 2.987,49 | 2.933,83 | 0 |
04 Abr 2024 | 2.921,28 | -44,10 | -1,49% | 2.998,63 | 3.003,53 | 2.915,59 | 0 |
03 Abr 2024 | 2.965,38 | 44,56 | 1,53% | 2.914,43 | 2.973,36 | 2.913,49 | 0 |
02 Abr 2024 | 2.920,82 | -32,76 | -1,11% | 2.925,04 | 2.925,04 | 2.905,60 | 0 |