Cotações Históricas DIGI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 9,884 | 0,05 | 0,51% | 9,804 | 9,923 | 9,6565 | 49 |
26 Jun 2024 | 9,8335 | 0,00 | 0,01% | 9,8335 | 9,8335 | 9,8335 | 0 |
25 Jun 2024 | 9,8325 | -0,14 | -1,38% | 9,8325 | 9,8325 | 9,8325 | 1 |
24 Jun 2024 | 9,9705 | -0,03 | -0,30% | 9,9705 | 9,9705 | 9,9705 | 0 |
21 Jun 2024 | 10,001 | -0,14 | -1,35% | 10,001 | 10,001 | 10,001 | 2 |
20 Jun 2024 | 10,138 | -0,01 | -0,11% | 10,138 | 10,138 | 10,138 | 0 |
19 Jun 2024 | 10,149 | 0,12 | 1,18% | 10,149 | 10,149 | 10,149 | 0 |
18 Jun 2024 | 10,031 | 0,14 | 1,44% | 10,031 | 10,031 | 10,031 | 0 |
17 Jun 2024 | 9,8885 | 0,01 | 0,08% | 9,8885 | 9,8885 | 9,8885 | 0 |
14 Jun 2024 | 9,8805 | -0,04 | -0,44% | 9,8805 | 9,8805 | 9,8805 | 16 |
13 Jun 2024 | 9,9245 | 0,01 | 0,12% | 9,994 | 10,08 | 9,8285 | 70.604 |
12 Jun 2024 | 9,913 | 0,28 | 2,89% | 9,802 | 9,974 | 9,7245 | 3.196 |
11 Jun 2024 | 9,635 | -0,04 | -0,42% | 9,635 | 9,635 | 9,635 | 0 |
10 Jun 2024 | 9,6755 | 0,01 | 0,06% | 9,6755 | 9,6755 | 9,6755 | 0 |
07 Jun 2024 | 9,67 | -0,07 | -0,72% | 9,762 | 9,8395 | 9,6365 | 208 |
06 Jun 2024 | 9,7405 | 0,06 | 0,59% | 9,7405 | 9,7405 | 9,7405 | 0 |
05 Jun 2024 | 9,683 | 0,15 | 1,63% | 9,683 | 9,683 | 9,683 | 8 |
04 Jun 2024 | 9,528 | -0,05 | -0,50% | 9,528 | 9,528 | 9,528 | 5 |
03 Jun 2024 | 9,576 | 0,08 | 0,86% | 9,576 | 9,576 | 9,576 | 3 |
31 Mai 2024 | 9,494 | -0,22 | -2,26% | 9,615 | 9,7685 | 9,479 | 18.392 |
30 Mai 2024 | 9,7135 | 0,00 | 0,02% | 9,7135 | 9,7135 | 9,7135 | 0 |
29 Mai 2024 | 9,712 | -0,11 | -1,12% | 9,712 | 9,712 | 9,712 | 0 |
28 Mai 2024 | 9,8225 | 0,17 | 1,81% | 9,747 | 9,832 | 9,723 | 169 |
24 Mai 2024 | 9,6475 | 0,05 | 0,52% | 9,6475 | 9,6475 | 9,6475 | 0 |
23 Mai 2024 | 9,598 | -0,07 | -0,68% | 9,70 | 9,767 | 9,518 | 749 |
22 Mai 2024 | 9,664 | 0,01 | 0,10% | 9,645 | 9,6725 | 9,611 | 257 |
21 Mai 2024 | 9,654 | -0,06 | -0,62% | 9,654 | 9,654 | 9,654 | 1 |
20 Mai 2024 | 9,714 | 0,06 | 0,67% | 9,714 | 9,714 | 9,714 | 1 |
17 Mai 2024 | 9,6495 | -0,07 | -0,73% | 9,6495 | 9,6495 | 9,6495 | 0 |
16 Mai 2024 | 9,7205 | 0,12 | 1,26% | 9,7205 | 9,7205 | 9,7205 | 0 |
15 Mai 2024 | 9,5995 | 0,15 | 1,56% | 9,5995 | 9,5995 | 9,5995 | 4 |
14 Mai 2024 | 9,4525 | 0,09 | 0,97% | 9,4525 | 9,4525 | 9,4525 | 4 |
13 Mai 2024 | 9,3615 | 0,10 | 1,05% | 9,3615 | 9,3615 | 9,3615 | 0 |
10 Mai 2024 | 9,264 | -0,06 | -0,66% | 9,264 | 9,264 | 9,264 | 3 |
09 Mai 2024 | 9,3255 | 0,01 | 0,12% | 9,3255 | 9,3255 | 9,3255 | 0 |
08 Mai 2024 | 9,314 | -0,07 | -0,77% | 9,314 | 9,314 | 9,314 | 0 |
07 Mai 2024 | 9,386 | 0,19 | 2,02% | 9,386 | 9,386 | 9,386 | 0 |
03 Mai 2024 | 9,2005 | 0,20 | 2,21% | 9,2005 | 9,2005 | 9,2005 | 0 |
02 Mai 2024 | 9,002 | -0,03 | -0,29% | 9,002 | 9,002 | 9,002 | 0 |
01 Mai 2024 | 9,0285 | -0,35 | -3,70% | 9,0285 | 9,0285 | 9,0285 | 1 |
30 Abr 2024 | 9,375 | -0,09 | -0,91% | 9,375 | 9,375 | 9,375 | 0 |
29 Abr 2024 | 9,461 | 0,10 | 1,03% | 9,461 | 9,461 | 9,461 | 0 |
26 Abr 2024 | 9,3645 | 0,14 | 1,50% | 9,294 | 9,858 | 9,258 | 450 |
25 Abr 2024 | 9,2265 | -0,01 | -0,16% | 9,188 | 9,25 | 9,1135 | 152 |
24 Abr 2024 | 9,241 | 0,04 | 0,42% | 9,276 | 9,355 | 9,211 | 153 |
23 Abr 2024 | 9,202 | 0,21 | 2,35% | 9,202 | 9,202 | 9,202 | 0 |
22 Abr 2024 | 8,9905 | -0,11 | -1,26% | 8,9905 | 8,9905 | 8,9905 | 0 |
19 Abr 2024 | 9,105 | -0,23 | -2,48% | 9,185 | 9,223 | 9,099 | 150 |
18 Abr 2024 | 9,3365 | 0,00 | -0,04% | 9,3365 | 9,3365 | 9,3365 | 0 |
17 Abr 2024 | 9,34 | 0,00 | -0,05% | 9,34 | 9,34 | 9,34 | 11 |
16 Abr 2024 | 9,3445 | -0,20 | -2,05% | 9,349 | 9,349 | 9,2905 | 58 |
15 Abr 2024 | 9,5405 | -0,11 | -1,10% | 9,5405 | 9,5405 | 9,5405 | 0 |
12 Abr 2024 | 9,6465 | -0,17 | -1,74% | 9,6465 | 9,6465 | 9,6465 | 20 |
11 Abr 2024 | 9,817 | 0,03 | 0,27% | 9,817 | 9,817 | 9,817 | 0 |
10 Abr 2024 | 9,7905 | -0,12 | -1,18% | 9,832 | 10,068 | 9,708 | 15.279 |
09 Abr 2024 | 9,907 | 0,07 | 0,76% | 9,907 | 9,907 | 9,907 | 2 |
08 Abr 2024 | 9,832 | 0,05 | 0,47% | 9,784 | 9,8575 | 9,7525 | 150 |
05 Abr 2024 | 9,786 | -0,26 | -2,62% | 9,752 | 9,8515 | 9,721 | 1.426 |
04 Abr 2024 | 10,049 | 0,11 | 1,09% | 10,049 | 10,049 | 10,049 | 560 |
03 Abr 2024 | 9,941 | 0,15 | 1,50% | 9,903 | 9,945 | 9,903 | 151 |
02 Abr 2024 | 9,794 | -0,04 | -0,43% | 9,794 | 9,794 | 9,794 | 2 |