Cotações Históricas DFNL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 36,8806 | 0,10 | 0,27% | 36,86 | 37,0694 | 36,7594 | 20.717 |
26 Set 2024 | 36,78 | 0,46 | 1,27% | 36,57 | 36,81 | 36,51 | 7.956 |
25 Set 2024 | 36,3174 | -0,34 | -0,93% | 36,66 | 36,66 | 36,3174 | 2.694 |
24 Set 2024 | 36,66 | -0,09 | -0,25% | 36,91 | 36,91 | 36,4801 | 4.961 |
23 Set 2024 | 36,7524 | 0,00 | 0,01% | 36,85 | 36,8999 | 36,6901 | 16.735 |
20 Set 2024 | 36,75 | -0,24 | -0,64% | 36,94 | 36,94 | 36,58 | 6.100 |
19 Set 2024 | 36,9852 | 0,62 | 1,71% | 36,855 | 37,0582 | 36,785 | 19.372 |
18 Set 2024 | 36,365 | 0,02 | 0,04% | 36,43 | 36,80 | 36,24 | 5.629 |
17 Set 2024 | 36,35 | 0,25 | 0,68% | 36,25 | 36,565 | 36,21 | 4.363 |
16 Set 2024 | 36,1049 | 0,45 | 1,27% | 35,81 | 36,1049 | 35,81 | 9.414 |
13 Set 2024 | 35,6537 | 0,30 | 0,86% | 35,57 | 35,85 | 35,57 | 6.854 |
12 Set 2024 | 35,35 | 0,01 | 0,02% | 35,51 | 35,51 | 35,22 | 9.600 |
11 Set 2024 | 35,3428 | -0,18 | -0,52% | 35,42 | 35,42 | 34,73 | 4.377 |
10 Set 2024 | 35,5277 | -0,48 | -1,34% | 36,16 | 36,16 | 35,0681 | 14.438 |
09 Set 2024 | 36,0091 | 0,46 | 1,28% | 35,85 | 36,14 | 35,85 | 18.197 |
06 Set 2024 | 35,5538 | -0,74 | -2,04% | 36,25 | 36,4198 | 35,5538 | 3.536 |
05 Set 2024 | 36,2958 | -0,27 | -0,74% | 36,77 | 36,77 | 36,17 | 4.978 |
04 Set 2024 | 36,5675 | 0,04 | 0,10% | 36,67 | 36,83 | 36,48 | 8.152 |
03 Set 2024 | 36,53 | -0,36 | -0,96% | 36,74 | 36,865 | 36,48 | 5.377 |
30 Ago 2024 | 36,8852 | 0,31 | 0,86% | 36,66 | 36,8852 | 36,6202 | 10.446 |
29 Ago 2024 | 36,5714 | 0,21 | 0,58% | 36,56 | 36,68 | 36,53 | 5.513 |
28 Ago 2024 | 36,36 | 0,11 | 0,30% | 36,2529 | 36,45 | 36,2529 | 3.974 |
27 Ago 2024 | 36,2529 | -0,02 | -0,06% | 36,39 | 36,39 | 36,20 | 3.791 |
26 Ago 2024 | 36,2737 | 0,08 | 0,22% | 36,23 | 36,41 | 36,23 | 49.730 |
23 Ago 2024 | 36,1951 | 0,69 | 1,93% | 35,79 | 36,31 | 35,685 | 5.054 |
22 Ago 2024 | 35,51 | 0,11 | 0,32% | 35,40 | 35,56 | 35,335 | 5.266 |
21 Ago 2024 | 35,3981 | -0,02 | -0,05% | 35,50 | 35,50 | 35,20 | 2.988 |
20 Ago 2024 | 35,4162 | -0,15 | -0,43% | 35,47 | 35,5889 | 35,4162 | 2.283 |
19 Ago 2024 | 35,5701 | 0,30 | 0,85% | 35,31 | 35,62 | 35,31 | 6.121 |
16 Ago 2024 | 35,27 | 0,37 | 1,07% | 35,07 | 35,31 | 35,06 | 10.355 |
15 Ago 2024 | 34,8983 | 0,25 | 0,71% | 34,99 | 35,17 | 34,7576 | 6.916 |
14 Ago 2024 | 34,6522 | 0,39 | 1,15% | 34,259 | 34,67 | 34,259 | 1.549 |
13 Ago 2024 | 34,259 | 0,31 | 0,93% | 33,944 | 35,27 | 33,895 | 3.232 |
12 Ago 2024 | 33,944 | -0,11 | -0,34% | 34,145 | 34,1964 | 33,80 | 34.112 |
09 Ago 2024 | 34,0582 | 0,12 | 0,35% | 33,97 | 34,0891 | 33,95 | 847 |
08 Ago 2024 | 33,94 | 0,54 | 1,61% | 33,61 | 34,01 | 33,61 | 5.277 |
07 Ago 2024 | 33,402 | -0,11 | -0,32% | 33,92 | 34,15 | 33,402 | 2.501 |
06 Ago 2024 | 33,5091 | 0,28 | 0,85% | 33,2254 | 33,97 | 33,2254 | 2.074 |
05 Ago 2024 | 33,2254 | -0,76 | -2,25% | 32,975 | 33,3899 | 32,77 | 3.736 |
02 Ago 2024 | 33,99 | -0,76 | -2,17% | 34,745 | 34,745 | 33,74 | 2.561 |
01 Ago 2024 | 34,745 | -0,99 | -2,78% | 35,68 | 35,77 | 34,58 | 2.646 |
31 Jul 2024 | 35,7389 | -0,16 | -0,45% | 35,92 | 35,92 | 35,7389 | 1.380 |
30 Jul 2024 | 35,90 | 0,50 | 1,41% | 35,58 | 35,93 | 35,58 | 5.852 |
29 Jul 2024 | 35,4005 | -0,15 | -0,41% | 35,546 | 35,546 | 35,35 | 2.135 |
26 Jul 2024 | 35,546 | 0,41 | 1,18% | 35,1328 | 35,61 | 35,1328 | 2.311 |
25 Jul 2024 | 35,1328 | 0,14 | 0,41% | 34,85 | 35,42 | 34,85 | 9.729 |
24 Jul 2024 | 34,99 | -0,26 | -0,74% | 35,24 | 35,405 | 34,99 | 16.863 |
23 Jul 2024 | 35,2507 | 0,12 | 0,34% | 35,11 | 35,31 | 35,11 | 1.512 |
22 Jul 2024 | 35,13 | 0,14 | 0,40% | 34,99 | 35,13 | 34,715 | 4.461 |
19 Jul 2024 | 34,99 | -0,13 | -0,37% | 35,1192 | 35,1192 | 34,66 | 3.138 |
18 Jul 2024 | 35,1192 | -0,41 | -1,16% | 35,40 | 35,669 | 34,1117 | 8.867 |
17 Jul 2024 | 35,53 | 0,24 | 0,67% | 35,2918 | 35,5714 | 35,2918 | 3.480 |
16 Jul 2024 | 35,2918 | 0,57 | 1,63% | 34,80 | 35,31 | 34,74 | 3.484 |
15 Jul 2024 | 34,7253 | 0,46 | 1,34% | 34,42 | 34,7795 | 34,42 | 3.834 |
12 Jul 2024 | 34,2655 | 0,03 | 0,08% | 34,11 | 34,32 | 34,05 | 12.575 |
11 Jul 2024 | 34,2395 | 0,50 | 1,48% | 33,7397 | 34,24 | 33,7397 | 3.783 |
10 Jul 2024 | 33,7397 | 0,28 | 0,84% | 33,56 | 33,7397 | 33,5413 | 2.148 |
09 Jul 2024 | 33,46 | 0,21 | 0,65% | 33,19 | 33,63 | 33,19 | 8.550 |
08 Jul 2024 | 33,2452 | -0,08 | -0,23% | 33,33 | 33,52 | 33,18 | 3.888 |
05 Jul 2024 | 33,3216 | -0,28 | -0,82% | 33,60 | 33,60 | 33,2245 | 2.741 |
03 Jul 2024 | 33,5971 | -0,06 | -0,19% | 33,74 | 33,74 | 33,55 | 911 |
02 Jul 2024 | 33,6599 | 0,31 | 0,92% | 33,27 | 33,6599 | 33,27 | 1.436 |
01 Jul 2024 | 33,3528 | 0,14 | 0,43% | 33,37 | 33,66 | 33,3309 | 14.211 |