BiG | O banco que entende os seus valores.

db x-trackers MSCI World Index (XDWD)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
08/10/2025	1.632.100	0,75%	119,705	119,605	120,46	120,23
07/10/2025	1.825.000	-0,05%	119,41	118,94	119,965	119,335
06/10/2025	1.800.800	0,64%	119,215	119,175	119,895	119,40
03/10/2025	1.863.500	-0,02%	118,98	118,545	119,175	118,635
02/10/2025	1.864.800	0,26%	118,555	118,35	118,745	118,655
01/10/2025	1.888.800	0,51%	117,115	116,605	118,425	118,35
30/09/2025	1.816.200	0,29%	117,37	116,925	117,785	117,755
29/09/2025	1.828.800	0,09%	117,61	117,17	117,84	117,42
26/09/2025	1.713.400	0,25%	116,915	116,855	117,535	117,32
25/09/2025	1.665.000	0,16%	116,99	116,345	117,115	117,025
24/09/2025	1.875.000	0,27%	116,86	116,68	117,45	116,84
23/09/2025	1.860.300	-0,67%	117,295	116,455	117,59	116,53
22/09/2025	1.868.700	-0,03%	117,28	116,695	117,385	117,32
19/09/2025	1.952.100	0,61%	116,645	116,515	117,445	117,36
18/09/2025	2.767.500	0,93%	116,30	116,165	117,03	116,65
17/09/2025	2.739.700	0,06%	115,51	114,945	115,755	115,58
16/09/2025	2.786.500	-0,98%	116,685	115,365	116,685	115,505
15/09/2025	2.823.200	0,36%	116,435	116,315	116,735	116,65
12/09/2025	2.852.300	-0,16%	116,47	116,135	116,61	116,23
11/09/2025	2.848.800	0,54%	115,85	115,78	116,505	116,415
10/09/2025	2.857.000	0,22%	115,785	115,58	116,11	115,79
09/09/2025	2.739.200	0,64%	114,72	114,705	115,535	115,535
08/09/2025	2.918.000	0,07%	114,89	114,585	115,095	114,795
05/09/2025	2.764.900	-0,66%	115,56	113,91	115,65	114,715
04/09/2025	2.990.000	0,93%	114,61	114,56	115,475	115,475
03/09/2025	3.018.300	0,22%	114,095	113,955	114,58	114,41
02/09/2025	2.727.800	-0,38%	114,45	113,19	114,555	114,155
01/09/2025	3.015.300	0,21%	114,345	114,115	114,665	114,595
29/08/2025	2.977.100	-0,86%	115,365	114,24	115,405	114,35
28/08/2025	2.737.400	0,00%	115,28	114,975	115,685	115,34
27/08/2025	2.767.400	0,17%	115,295	115,16	115,635	115,34
26/08/2025	2.748.000	0,05%	114,695	114,41	115,145	115,145
25/08/2025	2.933.100	0,31%	114,81	114,53	115,305	115,09
22/08/2025	2.825.800	0,55%	114,22	113,88	115,01	114,74
21/08/2025	2.992.300	0,02%	114,04	113,63	114,325	114,115
20/08/2025	2.952.000	-0,14%	114,005	113,255	114,325	114,095
19/08/2025	2.906.100	-0,31%	114,475	114,065	114,77	114,25
18/08/2025	2.989.200	0,24%	114,48	114,19	114,665	114,605
15/08/2025	3.009.400	-0,50%	115,12	114,115	115,12	114,33
14/08/2025	2.946.900	0,46%	114,245	114,135	114,965	114,91
13/08/2025	2.996.700	0,14%	114,185	113,99	114,525	114,38
12/08/2025	2.989.900	0,51%	113,735	113,48	114,235	114,225
11/08/2025	2.982.000	0,05%	113,585	113,495	114,095	113,645
08/08/2025	3.035.900	0,72%	113,025	112,93	113,645	113,585
07/08/2025	3.056.600	0,20%	112,675	112,41	113,575	112,77
06/08/2025	2.890.200	0,07%	112,97	112,11	113,075	112,545
05/08/2025	2.968.600	-0,40%	113,295	112,275	113,525	112,47
04/08/2025	3.012.100	1,51%	111,73	111,515	112,955	112,92
01/08/2025	2.999.600	-2,74%	113,81	110,79	113,81	111,245
31/07/2025	2.918.300	-0,31%	115,48	114,07	115,745	114,375
30/07/2025	2.980.500	0,77%	114,045	113,83	114,81	114,73
29/07/2025	2.819.300	0,13%	113,975	113,69	114,585	113,85
28/07/2025	2.981.400	0,95%	113,365	113,255	113,705	113,705
25/07/2025	3.056.100	0,35%	112,47	112,175	112,765	112,635
24/07/2025	3.057.100	0,03%	112,38	112,10	112,575	112,245
23/07/2025	3.070.900	0,99%	111,92	111,735	112,22	112,21
22/07/2025	3.080.100	-0,36%	111,48	110,755	111,665	111,105
21/07/2025	3.079.800	-0,34%	111,915	111,47	112,15	111,505
18/07/2025	3.033.900	-0,29%	112,33	111,65	112,36	111,89
17/07/2025	3.086.400	0,84%	111,465	111,45	112,37	112,21
16/07/2025	3.082.800	0,01%	110,785	109,82	111,655	111,27
15/07/2025	3.087.200	0,02%	111,38	111,25	111,695	111,26
14/07/2025	3.135.000	0,39%	110,40	110,35	111,305	111,24
11/07/2025	3.143.800	-0,48%	111,225	110,495	111,23	110,81
10/07/2025	3.124.100	0,41%	110,46	110,42	111,54	111,345
09/07/2025	3.121.600	0,64%	110,095	110,04	111,035	110,895
08/07/2025	3.084.200	0,10%	110,095	110,02	110,57	110,185
07/07/2025	3.090.800	0,20%	110,00	109,81	110,70	110,07
04/07/2025	3.160.300	-0,78%	110,135	109,72	110,175	109,855
03/07/2025	3.144.300	1,01%	109,775	109,655	110,875	110,72
02/07/2025	2.931.600	0,36%	109,715	109,235	109,765	109,61
01/07/2025	3.170.500	-0,31%	109,355	108,82	109,505	109,215
30/06/2025	3.170.300	-0,12%	109,915	109,155	110,03	109,55
27/06/2025	3.172.700	0,58%	109,43	109,13	109,795	109,685
26/06/2025	3.025.800	0,48%	108,61	108,415	109,105	109,055
25/06/2025	3.186.700	-0,53%	109,155	108,385	109,32	108,535
24/06/2025	3.185.700	0,88%	108,765	108,585	109,205	109,115
23/06/2025	3.179.300	0,36%	107,58	107,265	108,465	108,165
20/06/2025	3.234.300	0,07%	107,96	107,455	108,74	107,775
19/06/2025	3.206.900	-0,87%	108,545	107,655	108,545	107,70
18/06/2025	3.204.000	0,10%	108,635	108,46	109,005	108,64
17/06/2025	3.200.700	-0,28%	108,52	108,13	108,905	108,535
16/06/2025	3.191.700	0,73%	108,19	108,19	109,015	108,835
13/06/2025	3.217.600	-0,95%	107,925	107,22	108,88	108,05
12/06/2025	3.203.100	-0,34%	108,80	107,965	109,145	109,085
11/06/2025	3.129.700	-0,68%	109,985	109,065	110,28	109,455
10/06/2025	3.149.100	0,46%	109,955	109,72	110,29	110,205
09/06/2025	3.150.100	-0,20%	109,635	109,575	110,14	109,70
06/06/2025	3.148.500	1,18%	109,055	108,98	110,29	109,92
05/06/2025	3.143.700	-0,69%	109,285	108,40	109,695	108,635
04/06/2025	2.961.200	-0,22%	109,655	109,19	109,83	109,39
03/06/2025	2.976.900	0,91%	108,485	108,08	109,675	109,635
02/06/2025	3.154.400	-0,10%	107,925	107,41	108,69	108,645
30/05/2025	2.985.600	0,15%	108,78	107,795	109,09	108,755
29/05/2025	3.162.700	-0,28%	111,00	108,10	111,00	108,595
28/05/2025	2.983.600	-0,33%	109,275	108,765	109,52	108,895
27/05/2025	2.993.000	1,04%	107,985	107,92	109,32	109,26
26/05/2025	3.213.800	1,11%	107,64	107,52	108,255	108,135
23/05/2025	3.151.600	-1,19%	107,84	105,44	108,20	106,945
22/05/2025	3.204.500	0,36%	107,86	107,455	108,835	108,235