Daycoval D384 Fundo de Investimento Multimercado

GRWA11
🏛️ brazil →
7.33
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 11.75 11.75 11.60 11.74 0.0M
2023-12-27 11.75 11.75 11.68 11.75 0.0M
2023-12-26 11.73 11.75 11.60 11.73 0.0M
2023-12-22 11.72 11.73 11.66 11.69 0.0M
2023-12-21 11.72 11.72 11.62 11.71 0.0M
2023-12-20 11.65 11.72 11.62 11.72 0.0M
2023-12-19 11.71 11.72 11.57 11.65 0.0M
2023-12-18 11.70 11.71 11.56 11.60 0.0M
2023-12-15 11.65 11.69 11.64 11.67 0.0M
2023-12-14 11.68 11.69 11.58 11.65 0.0M
2023-12-13 11.68 11.68 11.50 11.68 0.0M
2023-12-12 11.68 11.68 11.40 11.66 0.0M
2023-12-11 11.68 11.69 11.56 11.62 0.0M
2023-12-08 11.93 11.93 11.45 11.56 0.0M
2023-12-07 11.68 11.69 11.58 11.69 0.0M
2023-12-06 11.67 11.69 11.45 11.68 0.0M
2023-12-05 11.68 11.68 11.58 11.67 0.0M
2023-12-04 11.55 11.68 11.55 11.68 0.0M
2023-12-01 11.63 11.67 11.51 11.56 0.0M
2023-11-30 11.60 11.63 11.55 11.63 0.0M
2023-11-29 11.55 11.57 11.44 11.57 0.0M
2023-11-28 11.38 11.56 11.37 11.55 0.0M
2023-11-27 11.53 11.57 11.48 11.48 0.0M
2023-11-24 11.52 11.63 11.51 11.53 0.0M
2023-11-23 11.52 11.52 11.31 11.52 0.0M
2023-11-22 11.51 11.53 11.32 11.52 0.0M
2023-11-21 11.50 11.51 11.35 11.51 0.0M
2023-11-20 11.50 11.50 11.29 11.50 0.0M
2023-11-17 11.45 11.52 11.30 11.49 0.0M
2023-11-16 11.40 11.51 11.10 11.39 0.0M
2023-11-14 11.53 11.53 11.26 11.40 0.0M
2023-11-13 11.39 11.54 11.22 11.53 0.0M
2023-11-10 11.41 11.48 11.25 11.40 0.0M
2023-11-09 11.45 11.45 11.00 11.41 0.0M
2023-11-08 11.38 11.45 11.33 11.38 0.0M
2023-11-07 11.40 11.54 11.37 11.38 0.0M
2023-11-06 11.40 11.40 11.21 11.40 0.0M
2023-11-03 11.33 11.40 11.22 11.40 0.0M
2023-11-01 11.39 11.49 11.10 11.10 0.0M
2023-10-31 11.35 11.40 11.05 11.40 0.0M
2023-10-30 11.40 11.48 11.01 11.35 0.0M
2023-10-27 11.40 11.50 11.00 11.40 0.0M
2023-10-26 11.00 11.45 11.00 11.30 0.0M
2023-10-25 11.00 11.46 10.90 11.20 0.0M
2023-10-24 11.10 11.28 10.97 11.00 0.0M
2023-10-23 10.98 11.04 10.67 11.03 0.0M
2023-10-20 11.01 11.01 10.63 10.98 0.0M
2023-10-19 10.72 10.92 10.70 10.90 0.0M
2023-10-18 10.73 10.73 10.43 10.60 0.0M
2023-10-17 10.45 10.78 10.40 10.73 0.0M
2023-10-16 10.60 10.74 10.44 10.67 0.0M
2023-10-13 10.55 10.67 10.32 10.60 0.0M
2023-10-11 10.60 10.68 10.49 10.55 0.0M
2023-10-10 10.50 10.68 10.40 10.60 0.0M
2023-10-09 10.73 10.86 10.30 10.56 0.0M
2023-10-06 10.50 10.51 10.32 10.51 0.0M
2023-10-05 10.49 10.50 10.48 10.50 0.0M
2023-10-04 10.49 10.49 10.40 10.49 0.0M
2023-10-03 10.48 10.49 10.42 10.48 0.0M
2023-10-02 10.47 10.48 10.41 10.48 0.0M
2023-09-29 10.45 10.47 10.34 10.47 0.0M
2023-09-28 10.40 10.45 10.34 10.44 0.0M
2023-09-27 10.32 10.40 10.31 10.40 0.0M
2023-09-26 10.39 10.40 10.35 10.40 0.0M
2023-09-25 10.39 10.39 10.31 10.39 0.0M
2023-09-22 10.38 10.39 10.38 10.39 0.0M
2023-09-21 10.37 10.38 10.31 10.38 0.0M
2023-09-20 10.36 10.37 10.33 10.37 0.0M
2023-09-19 10.34 10.36 10.29 10.36 0.0M
2023-09-18 10.33 10.34 10.29 10.33 0.0M
2023-09-15 10.32 10.33 10.27 10.33 0.0M
2023-09-14 10.32 10.32 10.29 10.32 0.0M
2023-09-13 10.31 10.32 10.27 10.27 0.0M
2023-09-12 10.30 10.31 10.24 10.31 0.0M
2023-09-11 10.29 10.30 10.27 10.30 0.0M
2023-09-09 10.44 10.44 10.44 10.44 0.0M
2023-09-08 10.43 10.44 10.36 10.44 0.0M
2023-09-06 10.41 10.42 10.35 10.42 0.0M
2023-09-05 10.40 10.44 10.35 10.41 0.0M
2023-09-04 10.38 10.39 10.29 10.39 0.0M
2023-09-02 10.38 10.38 10.38 10.38 0.0M
2023-09-01 10.37 10.38 10.29 10.38 0.0M
2023-08-31 10.36 11.34 10.26 10.37 0.0M
2023-08-30 10.35 10.37 10.24 10.36 0.0M
2023-08-29 10.34 10.35 10.26 10.35 0.0M
2023-08-28 10.32 10.35 10.30 10.34 0.0M
2023-08-25 10.31 10.32 10.25 10.32 0.0M
2023-08-24 10.30 10.31 10.26 10.31 0.0M
2023-08-23 10.31 10.31 10.17 10.30 0.0M
2023-08-22 10.31 10.31 10.23 10.30 0.0M
2023-08-21 10.30 10.31 10.23 10.31 0.0M
2023-08-18 10.29 10.30 10.24 10.30 0.0M
2023-08-17 10.27 10.29 10.24 10.29 0.0M
2023-08-16 10.27 10.27 10.22 10.27 0.0M
2023-08-15 10.25 10.27 10.20 10.27 0.0M
2023-08-14 10.25 10.25 10.22 10.25 0.0M
2023-08-11 10.24 10.25 10.18 10.24 0.0M
2023-08-10 10.23 10.24 10.19 10.24 0.0M
2023-08-09 10.22 10.23 10.20 10.23 0.0M
2023-08-08 10.21 10.24 10.18 10.22 0.0M
2023-08-07 10.33 10.35 10.28 10.35 0.0M
2023-08-04 10.32 10.33 10.27 10.33 0.0M
2023-08-03 10.31 10.32 10.28 10.32 0.0M
2023-08-02 10.31 10.32 10.27 10.32 0.0M
2023-08-01 10.31 10.31 10.28 10.31 0.0M
2023-07-31 10.28 10.32 10.28 10.28 0.0M
2023-07-28 10.31 10.31 10.27 10.28 0.0M
2023-07-27 10.31 10.31 10.27 10.31 0.0M
2023-07-26 10.31 10.31 10.26 10.29 0.0M
2023-07-25 10.30 10.31 10.26 10.30 0.0M
2023-07-24 10.30 10.30 10.28 10.29 0.0M
2023-07-21 10.29 10.29 10.27 10.29 0.0M
2023-07-20 10.28 10.29 10.25 10.29 0.0M
2023-07-19 10.28 10.29 10.25 10.29 0.0M
2023-07-18 10.27 10.35 10.24 10.28 0.0M
2023-07-17 10.25 10.29 10.25 10.27 0.0M
2023-07-14 10.26 10.26 10.22 10.25 0.0M
2023-07-13 10.26 10.29 10.22 10.26 0.0M
2023-07-12 10.25 10.28 10.20 10.26 0.0M
2023-07-11 10.21 10.35 10.20 10.25 0.0M
2023-07-10 10.50 10.50 10.25 10.25 0.0M
2023-07-07 10.27 10.29 10.26 10.28 0.0M
2023-07-06 10.26 10.27 10.25 10.27 0.0M
2023-07-05 10.24 10.25 10.24 10.25 0.0M
2023-07-04 10.23 10.24 10.22 10.24 0.0M
2023-07-03 10.22 10.24 10.16 10.23 0.0M
2023-06-30 10.21 10.21 10.18 10.21 0.0M
2023-06-29 10.20 10.21 10.18 10.21 0.0M
2023-06-28 10.20 10.20 10.16 10.20 0.0M
2023-06-27 10.20 10.20 10.16 10.20 0.0M
2023-06-26 10.19 10.20 10.17 10.20 0.0M
2023-06-23 10.19 10.19 10.16 10.19 0.0M
2023-06-22 10.19 10.19 10.19 10.19 0.0M
2023-06-21 10.18 10.19 10.15 10.16 0.0M
2023-06-20 10.18 10.18 10.17 10.18 0.0M
2023-06-19 10.16 10.16 10.13 10.16 0.0M
2023-06-16 10.15 10.17 10.15 10.16 0.0M
2023-06-15 10.13 10.15 10.09 10.15 0.0M
2023-06-14 10.10 10.13 10.09 10.13 0.0M
2023-06-13 10.12 10.13 10.10 10.12 0.0M
2023-06-12 10.11 10.12 10.09 10.11 0.0M
2023-06-09 10.10 10.11 10.09 10.11 0.0M
2023-06-07 10.20 10.22 10.20 10.22 0.0M
2023-06-06 10.20 10.21 10.19 10.21 0.0M
2023-06-05 10.18 10.20 10.18 10.20 0.0M
2023-06-02 10.17 10.20 10.16 10.16 0.0M
2023-06-01 10.18 10.20 10.18 10.18 0.0M
2023-05-31 10.18 10.18 10.15 10.18 0.0M
2023-05-30 10.16 10.17 10.15 10.17 0.0M
2023-05-29 10.16 10.16 9.72 10.16 0.0M
2023-05-26 10.15 10.16 10.15 10.16 0.0M
2023-05-25 10.14 10.14 10.14 10.14 0.0M
2023-05-24 10.13 10.14 10.13 10.14 0.0M
2023-05-23 10.11 10.13 10.11 10.13 0.0M
2023-05-22 10.09 10.11 10.09 10.11 0.0M
2023-05-19 10.10 10.11 10.08 10.11 0.0M
2023-05-18 10.10 10.10 10.07 10.10 0.0M
2023-05-17 10.07 10.08 10.06 10.08 0.0M
2023-05-16 10.06 10.08 10.05 10.07 0.0M
2023-05-15 10.05 10.06 10.05 10.06 0.0M
2023-05-12 10.05 10.05 10.03 10.05 0.0M
2023-05-11 10.02 10.04 10.02 10.04 0.0M
2023-05-10 10.04 10.04 10.02 10.02 0.0M
2023-05-09 10.10 10.10 10.01 10.02 0.0M
2023-05-08 10.10 10.12 10.08 10.12 0.0M
2023-05-06 10.10 10.10 10.10 10.10 0.0M
2023-05-05 10.10 10.10 10.09 10.10 0.0M
2023-05-04 10.10 10.10 10.08 10.10 0.0M
2023-05-03 10.08 10.11 10.08 10.09 0.0M
2023-05-02 10.09 10.10 10.08 10.10 0.0M
2023-04-28 10.10 10.11 10.10 10.10 0.0M
2023-04-27 10.08 10.11 10.07 10.11 0.0M
2023-04-26 10.11 10.11 10.05 10.05 0.0M
2023-04-25 10.10 10.11 10.10 10.11 0.0M
2023-04-24 10.10 10.10 10.10 10.10 0.0M
2023-04-20 10.10 10.10 10.10 10.10 0.0M
2023-04-19 10.10 10.10 10.00 10.10 0.0M
2023-04-18 10.10 10.10 10.09 10.09 0.0M
2023-04-17 10.09 10.09 9.07 10.09 0.0M
2023-04-14 10.09 10.09 10.09 10.09 0.0M
2023-04-13 9.06 10.10 9.06 10.08 0.0M
2023-04-12 9.01 10.10 9.01 10.10 0.0M
2023-04-11 10.01 10.09 10.01 10.09 0.0M
2023-04-10 10.09 10.09 10.09 10.09 0.0M
2023-04-06 10.09 10.09 10.09 10.09 0.0M
2023-04-05 10.08 10.09 9.97 10.09 0.0M
2023-04-04 10.08 10.08 10.08 10.08 0.0M
2023-04-03 10.08 10.08 10.08 10.08 0.0M
2023-03-31 10.08 10.08 10.08 10.08 0.0M
2023-03-30 10.08 10.08 10.08 10.08 0.0M
2023-03-29 10.07 10.07 10.07 10.07 0.0M
2023-03-28 10.07 10.07 10.07 10.07 0.0M
2023-03-27 10.07 10.07 10.07 10.07 0.0M
2023-03-24 10.06 10.07 10.06 10.07 0.0M
2023-03-23 10.06 10.06 10.06 10.06 0.0M
2023-03-22 10.06 10.06 10.00 10.00 0.0M
2023-03-21 10.05 10.06 9.75 10.06 0.0M
2023-03-20 10.05 10.05 10.05 10.05 0.0M
2023-03-17 10.06 10.06 10.06 10.06 0.0M
2023-03-16 10.06 10.06 10.06 10.06 0.0M
2023-03-15 10.05 10.05 10.05 10.05 0.0M
2023-03-14 10.05 10.06 9.00 10.06 0.0M
2023-03-13 10.05 10.05 10.05 10.05 0.0M
2023-03-10 10.00 10.00 10.00 10.00 0.0M