Cotações Históricas DDS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 423,01 | -0,23 | -0,05% | 434,34 | 434,34 | 420,7206 | 71.786 |
09 Mai 2024 | 423,24 | -0,23 | -0,05% | 422,12 | 426,39 | 416,45 | 97.262 |
08 Mai 2024 | 423,47 | -10,96 | -2,52% | 430,01 | 430,01 | 414,72 | 104.691 |
07 Mai 2024 | 434,43 | -14,12 | -3,15% | 451,44 | 457,3799 | 434,26 | 179.427 |
06 Mai 2024 | 448,55 | 14,55 | 3,35% | 437,00 | 449,06 | 436,40 | 159.765 |
03 Mai 2024 | 434,00 | 2,70 | 0,63% | 442,47 | 443,94 | 429,00 | 66.610 |
02 Mai 2024 | 431,30 | 8,33 | 1,97% | 429,83 | 434,82 | 425,16 | 53.459 |
01 Mai 2024 | 422,97 | -15,02 | -3,43% | 433,97 | 438,57 | 421,585 | 105.702 |
30 Abr 2024 | 437,99 | -10,41 | -2,32% | 444,11 | 447,18 | 433,97 | 86.325 |
29 Abr 2024 | 448,40 | -0,57 | -0,13% | 449,00 | 456,45 | 444,23 | 70.377 |
26 Abr 2024 | 448,97 | 3,54 | 0,79% | 444,20 | 452,51 | 439,01 | 68.601 |
25 Abr 2024 | 445,43 | -3,84 | -0,85% | 443,04 | 446,895 | 435,79 | 76.908 |
24 Abr 2024 | 449,27 | 5,17 | 1,16% | 443,59 | 449,46 | 439,3275 | 102.604 |
23 Abr 2024 | 444,10 | 26,89 | 6,45% | 420,00 | 448,10 | 416,50 | 112.001 |
22 Abr 2024 | 417,21 | 8,78 | 2,15% | 411,15 | 419,35 | 408,84 | 84.770 |
19 Abr 2024 | 408,43 | 6,62 | 1,65% | 400,04 | 411,69 | 400,04 | 76.814 |
18 Abr 2024 | 401,81 | -5,71 | -1,40% | 410,36 | 412,33 | 401,20 | 92.870 |
17 Abr 2024 | 407,52 | -6,86 | -1,66% | 418,65 | 418,65 | 406,155 | 98.635 |
16 Abr 2024 | 414,38 | 12,27 | 3,05% | 403,53 | 416,54 | 398,82 | 113.891 |
15 Abr 2024 | 402,11 | -8,48 | -2,07% | 419,26 | 419,26 | 397,17 | 97.749 |
12 Abr 2024 | 410,59 | -10,73 | -2,55% | 419,65 | 419,65 | 405,50 | 81.029 |
11 Abr 2024 | 421,32 | 0,46 | 0,11% | 423,71 | 427,84 | 412,89 | 94.153 |
10 Abr 2024 | 420,86 | -2,53 | -0,60% | 413,15 | 421,185 | 410,05 | 96.398 |
09 Abr 2024 | 423,39 | -17,18 | -3,90% | 438,83 | 442,00 | 421,155 | 106.022 |
08 Abr 2024 | 440,57 | 14,12 | 3,31% | 427,75 | 443,02 | 427,75 | 92.998 |
05 Abr 2024 | 426,45 | 10,12 | 2,43% | 410,01 | 428,59 | 410,01 | 99.883 |
04 Abr 2024 | 416,33 | -12,80 | -2,98% | 429,86 | 433,80 | 415,395 | 83.288 |
03 Abr 2024 | 429,13 | -19,59 | -4,37% | 444,00 | 453,15 | 429,13 | 100.326 |
02 Abr 2024 | 448,72 | -26,82 | -5,64% | 453,29 | 462,245 | 441,80 | 94.070 |
01 Abr 2024 | 475,54 | 3,90 | 0,83% | 472,50 | 476,48 | 466,71 | 95.049 |
28 Mar 2024 | 471,64 | 13,59 | 2,97% | 460,20 | 473,519 | 459,335 | 91.942 |
27 Mar 2024 | 458,05 | 16,12 | 3,65% | 445,53 | 459,94 | 443,63 | 98.642 |
26 Mar 2024 | 441,93 | 0,66 | 0,15% | 442,05 | 448,935 | 441,93 | 64.031 |
25 Mar 2024 | 441,27 | -5,94 | -1,33% | 449,24 | 450,10 | 440,675 | 62.240 |
22 Mar 2024 | 447,21 | -8,98 | -1,97% | 454,34 | 455,16 | 444,91 | 68.635 |
21 Mar 2024 | 456,19 | 16,53 | 3,76% | 440,76 | 459,00 | 439,77 | 66.404 |
20 Mar 2024 | 439,66 | 3,64 | 0,83% | 434,86 | 441,50 | 429,43 | 65.969 |
19 Mar 2024 | 436,02 | 10,07 | 2,36% | 422,43 | 438,58 | 422,43 | 84.048 |
18 Mar 2024 | 425,95 | -0,96 | -0,22% | 429,96 | 430,33 | 419,64 | 80.807 |
15 Mar 2024 | 426,91 | -11,33 | -2,59% | 437,36 | 442,425 | 424,07 | 146.142 |
14 Mar 2024 | 438,24 | -4,39 | -0,99% | 439,84 | 444,24 | 435,30 | 121.920 |
13 Mar 2024 | 442,63 | 18,65 | 4,40% | 427,18 | 442,63 | 425,7259 | 95.837 |
12 Mar 2024 | 423,98 | 16,69 | 4,10% | 406,70 | 424,02 | 405,20 | 123.361 |
11 Mar 2024 | 407,29 | 1,82 | 0,45% | 407,69 | 408,33 | 399,58 | 81.507 |
08 Mar 2024 | 405,47 | 8,49 | 2,14% | 400,25 | 407,135 | 396,66 | 100.884 |
07 Mar 2024 | 396,98 | 1,88 | 0,48% | 399,92 | 409,0814 | 394,445 | 112.229 |
06 Mar 2024 | 395,10 | -11,70 | -2,88% | 405,44 | 407,67 | 392,8321 | 120.736 |
05 Mar 2024 | 406,80 | -6,72 | -1,63% | 410,00 | 413,83 | 404,83 | 108.763 |
04 Mar 2024 | 413,52 | 1,98 | 0,48% | 413,94 | 422,24 | 411,45 | 102.047 |
01 Mar 2024 | 411,54 | -3,19 | -0,77% | 416,68 | 417,04 | 408,74 | 106.408 |
29 Fev 2024 | 414,73 | -2,68 | -0,64% | 421,73 | 425,28 | 403,485 | 131.082 |
28 Fev 2024 | 417,41 | -18,32 | -4,20% | 429,13 | 432,10 | 417,11 | 132.287 |
27 Fev 2024 | 435,73 | 2,10 | 0,48% | 429,31 | 447,35 | 429,31 | 161.226 |
26 Fev 2024 | 433,63 | 3,30 | 0,77% | 431,25 | 437,01 | 426,34 | 102.732 |
23 Fev 2024 | 430,33 | 0,96 | 0,22% | 425,79 | 433,60 | 425,79 | 61.010 |
22 Fev 2024 | 429,37 | 7,93 | 1,88% | 422,95 | 434,50 | 422,735 | 97.363 |
21 Fev 2024 | 421,44 | -4,04 | -0,95% | 430,22 | 434,42 | 420,33 | 137.948 |
20 Fev 2024 | 425,48 | 2,37 | 0,56% | 413,61 | 427,66 | 413,61 | 104.823 |
16 Fev 2024 | 423,11 | -0,53 | -0,13% | 419,75 | 426,25 | 419,25 | 78.127 |
15 Fev 2024 | 423,64 | 21,45 | 5,33% | 405,96 | 424,83 | 405,96 | 101.251 |
14 Fev 2024 | 402,19 | -2,74 | -0,68% | 405,09 | 407,78 | 397,36 | 103.398 |
13 Fev 2024 | 404,93 | -19,96 | -4,70% | 406,42 | 412,38 | 403,00 | 82.851 |