Cotações Históricas DWTY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 5.349,04 | 160,13 | 3,09% | 5.260,04 | 5.354,98 | 5.236,75 | 0 |
19 Jul 2024 | 5.188,91 | -56,96 | -1,09% | 5.231,97 | 5.264,72 | 5.177,62 | 0 |
18 Jul 2024 | 5.245,87 | -80,61 | -1,51% | 5.383,08 | 5.389,48 | 5.185,30 | 0 |
17 Jul 2024 | 5.326,48 | -339,96 | -6,00% | 5.517,39 | 5.522,38 | 5.323,51 | 0 |
16 Jul 2024 | 5.666,44 | 45,91 | 0,82% | 5.648,59 | 5.682,52 | 5.600,16 | 0 |
15 Jul 2024 | 5.620,54 | 67,76 | 1,22% | 5.590,23 | 5.662,95 | 5.575,72 | 0 |
12 Jul 2024 | 5.552,78 | 88,73 | 1,62% | 5.473,56 | 5.605,75 | 5.446,34 | 0 |
11 Jul 2024 | 5.464,05 | -105,96 | -1,90% | 5.618,93 | 5.619,06 | 5.453,01 | 0 |
10 Jul 2024 | 5.570,01 | 33,35 | 0,60% | 5.569,83 | 5.574,12 | 5.511,46 | 0 |
09 Jul 2024 | 5.536,66 | -11,35 | -0,20% | 5.593,54 | 5.610,45 | 5.516,95 | 0 |
08 Jul 2024 | 5.548,01 | 17,74 | 0,32% | 5.555,01 | 5.595,38 | 5.537,56 | 0 |
05 Jul 2024 | 5.530,27 | 61,28 | 1,12% | 5.464,68 | 5.542,59 | 5.442,16 | 0 |
03 Jul 2024 | 5.468,99 | 68,22 | 1,26% | 5.405,56 | 5.491,53 | 5.392,88 | 0 |
02 Jul 2024 | 5.400,77 | 30,54 | 0,57% | 5.348,44 | 5.401,89 | 5.345,48 | 0 |
01 Jul 2024 | 5.370,24 | 27,20 | 0,51% | 5.354,48 | 5.374,46 | 5.265,50 | 0 |
28 Jun 2024 | 5.343,03 | 21,73 | 0,41% | 5.348,54 | 5.423,06 | 5.320,23 | 0 |
27 Jun 2024 | 5.321,31 | 75,53 | 1,44% | 5.248,93 | 5.337,01 | 5.248,93 | 0 |
26 Jun 2024 | 5.245,78 | -4,98 | -0,09% | 5.240,54 | 5.273,31 | 5.210,75 | 0 |
25 Jun 2024 | 5.250,76 | 97,54 | 1,89% | 5.191,67 | 5.251,80 | 5.157,98 | 0 |
24 Jun 2024 | 5.153,22 | -91,09 | -1,74% | 5.200,86 | 5.210,41 | 5.151,00 | 0 |
21 Jun 2024 | 5.244,32 | -34,31 | -0,65% | 5.244,85 | 5.252,32 | 5.159,09 | 0 |
20 Jun 2024 | 5.278,63 | -97,17 | -1,81% | 5.405,64 | 5.419,41 | 5.240,76 | 0 |
18 Jun 2024 | 5.375,80 | 45,36 | 0,85% | 5.327,01 | 5.404,89 | 5.323,82 | 0 |
17 Jun 2024 | 5.330,43 | 89,63 | 1,71% | 5.260,10 | 5.352,59 | 5.223,62 | 0 |
14 Jun 2024 | 5.240,80 | 11,91 | 0,23% | 5.205,82 | 5.245,85 | 5.193,30 | 0 |
13 Jun 2024 | 5.228,89 | 24,42 | 0,47% | 5.246,94 | 5.276,90 | 5.185,71 | 0 |
12 Jun 2024 | 5.204,47 | 103,74 | 2,03% | 5.174,14 | 5.226,82 | 5.170,74 | 0 |
11 Jun 2024 | 5.100,74 | 8,40 | 0,16% | 5.074,60 | 5.110,62 | 5.026,93 | 0 |
10 Jun 2024 | 5.092,34 | 62,26 | 1,24% | 5.013,91 | 5.101,83 | 5.012,54 | 0 |
07 Jun 2024 | 5.030,08 | -47,51 | -0,94% | 5.044,74 | 5.069,92 | 5.010,18 | 0 |
06 Jun 2024 | 5.077,59 | -47,25 | -0,92% | 5.114,34 | 5.127,19 | 5.059,51 | 0 |
05 Jun 2024 | 5.124,84 | 171,38 | 3,46% | 5.019,80 | 5.125,44 | 5.005,67 | 0 |
04 Jun 2024 | 4.953,46 | 7,36 | 0,15% | 4.942,59 | 4.964,13 | 4.919,74 | 0 |
03 Jun 2024 | 4.946,10 | -31,86 | -0,64% | 5.030,39 | 5.030,64 | 4.877,94 | 0 |
31 Mai 2024 | 4.977,97 | -97,77 | -1,93% | 5.087,43 | 5.091,31 | 4.860,08 | 0 |
30 Mai 2024 | 5.075,74 | -142,38 | -2,73% | 5.176,82 | 5.184,31 | 5.053,19 | 0 |
29 Mai 2024 | 5.218,12 | -7,57 | -0,14% | 5.160,12 | 5.227,38 | 5.158,15 | 0 |
28 Mai 2024 | 5.225,69 | 32,46 | 0,63% | 5.227,36 | 5.247,38 | 5.183,77 | 0 |
24 Mai 2024 | 5.193,23 | 81,68 | 1,60% | 5.128,49 | 5.205,75 | 5.114,34 | 0 |
23 Mai 2024 | 5.111,55 | -24,99 | -0,49% | 5.232,88 | 5.236,84 | 5.082,34 | 0 |
22 Mai 2024 | 5.136,54 | -12,08 | -0,23% | 5.168,85 | 5.177,52 | 5.105,41 | 0 |
21 Mai 2024 | 5.148,61 | -41,60 | -0,80% | 5.154,31 | 5.168,59 | 5.128,16 | 0 |
20 Mai 2024 | 5.190,21 | 75,19 | 1,47% | 5.122,78 | 5.195,67 | 5.120,81 | 0 |
17 Mai 2024 | 5.115,02 | 12,26 | 0,24% | 5.131,35 | 5.140,46 | 5.077,02 | 0 |
16 Mai 2024 | 5.102,76 | -40,54 | -0,79% | 5.136,98 | 5.156,35 | 5.102,19 | 0 |
15 Mai 2024 | 5.143,31 | 167,04 | 3,36% | 5.025,61 | 5.146,32 | 5.021,40 | 0 |
14 Mai 2024 | 4.976,27 | 43,55 | 0,88% | 4.907,61 | 4.980,73 | 4.907,61 | 0 |
13 Mai 2024 | 4.932,71 | -5,59 | -0,11% | 4.959,55 | 4.967,86 | 4.921,22 | 0 |
10 Mai 2024 | 4.938,30 | 59,48 | 1,22% | 4.950,30 | 4.982,11 | 4.928,74 | 0 |
09 Mai 2024 | 4.878,82 | 14,95 | 0,31% | 4.875,17 | 4.896,32 | 4.833,63 | 0 |
08 Mai 2024 | 4.863,88 | -14,76 | -0,30% | 4.845,16 | 4.892,82 | 4.836,33 | 0 |
07 Mai 2024 | 4.878,63 | -49,29 | -1,00% | 4.912,28 | 4.919,97 | 4.856,24 | 0 |
06 Mai 2024 | 4.927,92 | 140,33 | 2,93% | 4.818,16 | 4.928,14 | 4.812,61 | 0 |
03 Mai 2024 | 4.787,59 | 76,62 | 1,63% | 4.794,73 | 4.818,43 | 4.752,85 | 0 |
02 Mai 2024 | 4.710,98 | 107,32 | 2,33% | 4.679,49 | 4.718,67 | 4.596,76 | 0 |
01 Mai 2024 | 4.603,66 | -45,07 | -0,97% | 4.623,99 | 4.730,94 | 4.560,23 | 0 |
30 Abr 2024 | 4.648,73 | -134,35 | -2,81% | 4.756,72 | 4.780,12 | 4.647,98 | 0 |
29 Abr 2024 | 4.783,08 | 25,47 | 0,54% | 4.772,59 | 4.793,07 | 4.731,27 | 0 |
26 Abr 2024 | 4.757,60 | 102,58 | 2,20% | 4.706,40 | 4.780,98 | 4.692,70 | 0 |
25 Abr 2024 | 4.655,02 | 69,99 | 1,53% | 4.524,22 | 4.670,54 | 4.508,70 | 0 |
24 Abr 2024 | 4.585,04 | -19,47 | -0,42% | 4.661,86 | 4.681,54 | 4.565,60 | 0 |