Cotações Históricas DEZG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 3.125,54 | -7,86 | -0,25% | 3.133,46 | 3.143,94 | 3.122,99 | 0 |
26 Jun 2024 | 3.133,40 | -13,82 | -0,44% | 3.149,37 | 3.169,92 | 3.118,90 | 0 |
25 Jun 2024 | 3.147,22 | -8,90 | -0,28% | 3.150,83 | 3.150,83 | 3.134,95 | 0 |
24 Jun 2024 | 3.156,12 | 25,90 | 0,83% | 3.129,21 | 3.162,91 | 3.129,21 | 0 |
21 Jun 2024 | 3.130,22 | -24,06 | -0,76% | 3.153,79 | 3.153,79 | 3.120,36 | 0 |
20 Jun 2024 | 3.154,28 | 37,24 | 1,19% | 3.117,65 | 3.154,89 | 3.117,65 | 0 |
19 Jun 2024 | 3.117,04 | -14,58 | -0,47% | 3.132,85 | 3.134,51 | 3.115,67 | 0 |
18 Jun 2024 | 3.131,62 | 21,93 | 0,71% | 3.111,51 | 3.133,42 | 3.111,51 | 0 |
17 Jun 2024 | 3.109,69 | 17,04 | 0,55% | 3.093,58 | 3.123,70 | 3.086,78 | 0 |
14 Jun 2024 | 3.092,65 | -53,30 | -1,69% | 3.147,08 | 3.149,08 | 3.080,84 | 0 |
13 Jun 2024 | 3.145,95 | -53,71 | -1,68% | 3.199,57 | 3.199,57 | 3.141,98 | 0 |
12 Jun 2024 | 3.199,66 | 37,84 | 1,20% | 3.163,96 | 3.205,04 | 3.163,96 | 0 |
11 Jun 2024 | 3.161,82 | -49,22 | -1,53% | 3.194,86 | 3.202,67 | 3.147,92 | 0 |
10 Jun 2024 | 3.211,04 | 0,00 | 0,00% | 3.211,04 | 3.211,04 | 3.211,04 | 0 |
07 Jun 2024 | 3.211,04 | -10,11 | -0,31% | 3.220,61 | 3.225,90 | 3.191,91 | 0 |
06 Jun 2024 | 3.221,15 | 18,01 | 0,56% | 3.204,34 | 3.228,51 | 3.204,34 | 0 |
05 Jun 2024 | 3.203,14 | 39,59 | 1,25% | 3.166,47 | 3.209,74 | 3.166,47 | 0 |
04 Jun 2024 | 3.163,55 | -26,66 | -0,84% | 3.189,57 | 3.189,57 | 3.154,43 | 0 |
03 Jun 2024 | 3.190,21 | 11,12 | 0,35% | 3.182,32 | 3.211,69 | 3.182,32 | 0 |
31 Mai 2024 | 3.179,09 | 1,73 | 0,05% | 3.178,03 | 3.188,06 | 3.170,27 | 0 |
30 Mai 2024 | 3.177,36 | 10,58 | 0,33% | 3.164,81 | 3.181,02 | 3.158,11 | 0 |
29 Mai 2024 | 3.166,78 | -36,41 | -1,14% | 3.203,23 | 3.203,23 | 3.162,36 | 0 |
28 Mai 2024 | 3.203,19 | -14,41 | -0,45% | 3.220,04 | 3.226,50 | 3.195,99 | 0 |
27 Mai 2024 | 3.217,60 | 13,55 | 0,42% | 3.205,73 | 3.217,62 | 3.202,45 | 0 |
24 Mai 2024 | 3.204,05 | -0,96 | -0,03% | 3.202,72 | 3.206,75 | 3.176,67 | 0 |
23 Mai 2024 | 3.205,01 | 5,83 | 0,18% | 3.199,22 | 3.219,81 | 3.198,03 | 0 |
22 Mai 2024 | 3.199,18 | -10,08 | -0,31% | 3.208,40 | 3.208,40 | 3.194,96 | 0 |
21 Mai 2024 | 3.209,26 | -10,51 | -0,33% | 3.222,27 | 3.222,27 | 3.195,48 | 0 |
20 Mai 2024 | 3.219,77 | 9,41 | 0,29% | 3.215,94 | 3.222,93 | 3.214,00 | 0 |
17 Mai 2024 | 3.210,36 | -3,31 | -0,10% | 3.213,40 | 3.213,40 | 3.197,23 | 0 |
16 Mai 2024 | 3.213,67 | -8,95 | -0,28% | 3.226,16 | 3.228,33 | 3.211,40 | 0 |
15 Mai 2024 | 3.222,62 | 19,01 | 0,59% | 3.208,17 | 3.224,26 | 3.207,35 | 0 |
14 Mai 2024 | 3.203,61 | 0,00 | 0,00% | 3.203,61 | 3.203,61 | 3.203,61 | 0 |
13 Mai 2024 | 3.203,61 | 0,72 | 0,02% | 3.204,50 | 3.207,69 | 3.197,26 | 0 |
10 Mai 2024 | 3.202,89 | 20,68 | 0,65% | 3.184,76 | 3.209,14 | 3.184,76 | 0 |
09 Mai 2024 | 3.182,21 | 16,91 | 0,53% | 3.172,01 | 3.184,11 | 3.161,45 | 0 |
08 Mai 2024 | 3.165,30 | 11,06 | 0,35% | 3.154,73 | 3.172,06 | 3.154,73 | 0 |
07 Mai 2024 | 3.154,24 | 34,95 | 1,12% | 3.122,12 | 3.155,20 | 3.122,12 | 0 |
06 Mai 2024 | 3.119,29 | 21,76 | 0,70% | 3.099,97 | 3.126,78 | 3.099,97 | 0 |
03 Mai 2024 | 3.097,53 | 18,18 | 0,59% | 3.082,47 | 3.113,74 | 3.082,47 | 0 |
02 Mai 2024 | 3.079,35 | -7,78 | -0,25% | 3.089,95 | 3.089,95 | 3.074,85 | 0 |
30 Abr 2024 | 3.087,13 | -27,44 | -0,88% | 3.117,00 | 3.122,33 | 3.084,24 | 0 |
29 Abr 2024 | 3.114,57 | -5,14 | -0,16% | 3.123,32 | 3.135,44 | 3.114,57 | 0 |
26 Abr 2024 | 3.119,71 | 40,25 | 1,31% | 3.087,09 | 3.127,08 | 3.087,09 | 0 |
25 Abr 2024 | 3.079,46 | -23,18 | -0,75% | 3.106,30 | 3.107,44 | 3.057,86 | 0 |
24 Abr 2024 | 3.102,64 | -5,98 | -0,19% | 3.110,96 | 3.124,40 | 3.097,90 | 0 |
23 Abr 2024 | 3.108,62 | 40,80 | 1,33% | 3.071,68 | 3.110,53 | 3.071,68 | 0 |
22 Abr 2024 | 3.067,82 | 21,19 | 0,70% | 3.052,83 | 3.072,20 | 3.052,83 | 0 |
19 Abr 2024 | 3.046,63 | -8,60 | -0,28% | 3.051,00 | 3.053,84 | 3.025,82 | 0 |
18 Abr 2024 | 3.055,23 | 12,19 | 0,40% | 3.044,45 | 3.058,53 | 3.038,02 | 0 |
17 Abr 2024 | 3.043,04 | -3,39 | -0,11% | 3.045,88 | 3.071,11 | 3.036,15 | 0 |
16 Abr 2024 | 3.046,43 | -38,66 | -1,25% | 3.081,75 | 3.081,75 | 3.036,26 | 0 |
15 Abr 2024 | 3.085,09 | 8,49 | 0,28% | 3.078,95 | 3.113,75 | 3.078,95 | 0 |
12 Abr 2024 | 3.076,60 | 0,49 | 0,02% | 3.082,86 | 3.113,22 | 3.066,40 | 0 |
11 Abr 2024 | 3.076,11 | -15,94 | -0,52% | 3.093,35 | 3.100,30 | 3.059,49 | 0 |
10 Abr 2024 | 3.092,05 | 5,49 | 0,18% | 3.090,83 | 3.113,17 | 3.066,07 | 0 |
09 Abr 2024 | 3.086,56 | -26,40 | -0,85% | 3.111,78 | 3.111,78 | 3.081,05 | 0 |
08 Abr 2024 | 3.112,96 | 19,20 | 0,62% | 3.094,99 | 3.116,55 | 3.090,94 | 0 |
05 Abr 2024 | 3.093,76 | -28,68 | -0,92% | 3.114,59 | 3.114,59 | 3.077,91 | 0 |
04 Abr 2024 | 3.122,44 | 3,03 | 0,10% | 3.120,02 | 3.130,19 | 3.117,20 | 0 |
03 Abr 2024 | 3.119,41 | 14,15 | 0,46% | 3.106,11 | 3.120,43 | 3.104,72 | 0 |
02 Abr 2024 | 3.105,26 | -20,99 | -0,67% | 3.126,47 | 3.148,63 | 3.103,33 | 0 |