Cotações Históricas DQW1
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 1,3685 | -0,04 | -2,60% | 1,4045 | 1,405 | 1,3605 | 314.377 |
20 Mai 2024 | 1,405 | 0,00 | 0,00% | 1,412 | 1,4145 | 1,385 | 55.343 |
17 Mai 2024 | 1,405 | 0,02 | 1,44% | 1,392 | 1,415 | 1,3805 | 144.812 |
16 Mai 2024 | 1,385 | -0,03 | -2,43% | 1,42 | 1,4335 | 1,3805 | 440.925 |
15 Mai 2024 | 1,4195 | 0,04 | 2,97% | 1,3705 | 1,422 | 1,367 | 643.462 |
14 Mai 2024 | 1,3785 | 0,09 | 6,74% | 1,295 | 1,3795 | 1,2945 | 617.016 |
13 Mai 2024 | 1,2915 | 0,00 | 0,12% | 1,29 | 1,299 | 1,2445 | 401.525 |
10 Mai 2024 | 1,29 | 0,05 | 3,86% | 1,256 | 1,314 | 1,2375 | 250.170 |
09 Mai 2024 | 1,242 | -0,02 | -1,82% | 1,248 | 1,269 | 1,242 | 9.685 |
08 Mai 2024 | 1,265 | 0,00 | 0,16% | 1,268 | 1,27 | 1,2205 | 247.256 |
07 Mai 2024 | 1,263 | 0,03 | 2,31% | 1,233 | 1,2685 | 1,2295 | 406.042 |
06 Mai 2024 | 1,2345 | -0,02 | -1,20% | 1,2495 | 1,2495 | 1,2105 | 431.083 |
03 Mai 2024 | 1,2495 | 0,08 | 6,84% | 1,1875 | 1,26 | 1,1865 | 640.621 |
02 Mai 2024 | 1,1695 | 0,03 | 2,59% | 1,17 | 1,192 | 1,1405 | 255.313 |
30 Abr 2024 | 1,14 | -0,02 | -1,72% | 1,1695 | 1,1795 | 1,118 | 136.678 |
29 Abr 2024 | 1,16 | 0,08 | 7,46% | 1,0875 | 1,165 | 1,057 | 376.983 |
26 Abr 2024 | 1,0795 | 0,02 | 1,84% | 1,031 | 1,134 | 1,031 | 974.429 |
25 Abr 2024 | 1,06 | -0,02 | -1,81% | 1,0795 | 1,0895 | 1,00 | 256.836 |
24 Abr 2024 | 1,0795 | 0,08 | 8,51% | 0,9948 | 1,08 | 0,9948 | 329.670 |
23 Abr 2024 | 0,9948 | 0,0148 | 1,51% | 0,97 | 0,995 | 0,965 | 147.514 |
22 Abr 2024 | 0,98 | 0,015 | 1,55% | 0,9796 | 0,99 | 0,9652 | 113.661 |
19 Abr 2024 | 0,965 | -0,005 | -0,52% | 0,962 | 0,97 | 0,9502 | 134.182 |
18 Abr 2024 | 0,97 | -0,0292 | -2,92% | 0,99 | 1,005 | 0,9542 | 310.093 |
17 Abr 2024 | 0,9992 | -0,0073 | -0,73% | 0,9968 | 1,01 | 0,9802 | 188.174 |
16 Abr 2024 | 1,0065 | 0,01 | 0,60% | 1,0005 | 1,015 | 0,9702 | 468.599 |
15 Abr 2024 | 1,0005 | -0,04 | -4,26% | 1,045 | 1,0495 | 1,00 | 303.309 |
12 Abr 2024 | 1,045 | -0,01 | -0,67% | 1,081 | 1,103 | 1,0305 | 371.201 |
11 Abr 2024 | 1,052 | -0,04 | -3,44% | 1,09 | 1,09 | 1,0505 | 50.674 |
10 Abr 2024 | 1,0895 | -0,03 | -2,59% | 1,1045 | 1,123 | 1,0505 | 138.951 |
09 Abr 2024 | 1,1185 | 0,04 | 3,61% | 1,0795 | 1,1195 | 1,0605 | 150.877 |
08 Abr 2024 | 1,0795 | 0,02 | 2,32% | 1,06 | 1,09 | 1,05 | 182.080 |
05 Abr 2024 | 1,055 | -0,01 | -0,94% | 1,0895 | 1,0895 | 1,0005 | 522.945 |
04 Abr 2024 | 1,065 | 0,01 | 0,95% | 1,0325 | 1,0895 | 1,0325 | 241.297 |
03 Abr 2024 | 1,055 | -0,02 | -1,40% | 1,066 | 1,066 | 1,0005 | 185.144 |
02 Abr 2024 | 1,07 | -0,02 | -1,83% | 1,096 | 1,14 | 1,03 | 373.886 |
28 Mar 2024 | 1,09 | -0,04 | -3,11% | 1,1225 | 1,134 | 1,0825 | 109.473 |
27 Mar 2024 | 1,125 | 0,00 | 0,45% | 1,122 | 1,135 | 1,10 | 143.186 |
26 Mar 2024 | 1,12 | 0,01 | 0,95% | 1,1195 | 1,138 | 1,0805 | 259.437 |
25 Mar 2024 | 1,1095 | 0,00 | -0,18% | 1,1165 | 1,1395 | 1,09 | 259.239 |
22 Mar 2024 | 1,1115 | -0,01 | -0,76% | 1,118 | 1,1225 | 1,0605 | 246.733 |
21 Mar 2024 | 1,12 | 0,08 | 7,23% | 1,0595 | 1,1235 | 1,035 | 728.921 |
20 Mar 2024 | 1,0445 | 0,01 | 1,36% | 1,0345 | 1,0645 | 0,985 | 692.723 |
19 Mar 2024 | 1,0305 | -0,10 | -8,68% | 1,1105 | 1,139 | 1,0105 | 616.945 |
18 Mar 2024 | 1,1285 | -0,01 | -0,92% | 1,1385 | 1,14 | 1,11 | 402.759 |
15 Mar 2024 | 1,139 | -0,01 | -0,78% | 1,148 | 1,15 | 1,11 | 567.776 |
14 Mar 2024 | 1,148 | -0,12 | -9,61% | 1,2595 | 1,2595 | 1,13 | 906.468 |
13 Mar 2024 | 1,27 | 0,03 | 2,58% | 1,238 | 1,278 | 1,22 | 372.738 |
12 Mar 2024 | 1,238 | 0,02 | 1,68% | 1,2175 | 1,249 | 1,127 | 691.182 |
11 Mar 2024 | 1,2175 | -0,01 | -1,06% | 1,2465 | 1,249 | 1,155 | 821.226 |
08 Mar 2024 | 1,2305 | -0,13 | -9,46% | 1,359 | 1,3595 | 1,2205 | 863.781 |
07 Mar 2024 | 1,359 | -0,08 | -5,63% | 1,465 | 1,465 | 1,3275 | 648.396 |
06 Mar 2024 | 1,44 | 0,02 | 1,30% | 1,4495 | 1,4795 | 1,4125 | 304.854 |
05 Mar 2024 | 1,4215 | 0,02 | 1,57% | 1,3975 | 1,46 | 1,3855 | 489.123 |
04 Mar 2024 | 1,3995 | 0,00 | -0,04% | 1,4095 | 1,4275 | 1,3635 | 898.866 |
01 Mar 2024 | 1,40 | -0,02 | -1,41% | 1,406 | 1,41 | 1,286 | 2.053.241 |
29 Fev 2024 | 1,42 | -0,77 | -35,01% | 2,00 | 2,00 | 1,2895 | 5.406.808 |
28 Fev 2024 | 2,185 | -0,22 | -9,15% | 2,37 | 2,37 | 2,129 | 172.908 |
27 Fev 2024 | 2,405 | 0,04 | 1,86% | 2,41 | 2,419 | 2,335 | 45.600 |
26 Fev 2024 | 2,361 | 0,07 | 2,83% | 2,294 | 2,37 | 2,291 | 33.923 |
23 Fev 2024 | 2,296 | 0,04 | 1,95% | 2,26 | 2,35 | 2,256 | 37.955 |
22 Fev 2024 | 2,252 | 0,10 | 4,84% | 2,193 | 2,279 | 2,19 | 77.313 |