Cotações Históricas DG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 118,09 | -0,22 | -0,19% | 119,22 | 119,68 | 117,57 | 1.577.353 |
25 Jul 2024 | 118,31 | 1,26 | 1,08% | 117,24 | 119,725 | 116,64 | 2.339.744 |
24 Jul 2024 | 117,05 | -3,35 | -2,78% | 120,50 | 120,50 | 115,98 | 2.726.426 |
23 Jul 2024 | 120,40 | -3,15 | -2,55% | 123,00 | 123,11 | 120,18 | 1.879.783 |
22 Jul 2024 | 123,55 | 1,13 | 0,92% | 122,66 | 124,61 | 122,30 | 1.486.066 |
19 Jul 2024 | 122,42 | 0,85 | 0,70% | 122,28 | 122,98 | 120,31 | 2.152.631 |
18 Jul 2024 | 121,57 | -2,79 | -2,24% | 124,00 | 124,42 | 120,675 | 2.547.754 |
17 Jul 2024 | 124,36 | -3,12 | -2,45% | 123,51 | 125,98 | 122,4001 | 3.280.359 |
16 Jul 2024 | 127,48 | 0,52 | 0,41% | 127,19 | 128,615 | 126,28 | 1.850.040 |
15 Jul 2024 | 126,96 | -5,46 | -4,12% | 132,48 | 132,50 | 125,61 | 2.713.870 |
12 Jul 2024 | 132,42 | 0,83 | 0,63% | 132,32 | 135,46 | 132,04 | 1.728.847 |
11 Jul 2024 | 131,59 | 4,09 | 3,21% | 128,34 | 132,31 | 128,00 | 2.137.410 |
10 Jul 2024 | 127,50 | -1,04 | -0,81% | 128,16 | 129,26 | 126,15 | 1.855.910 |
09 Jul 2024 | 128,54 | -1,58 | -1,21% | 129,00 | 129,47 | 127,26 | 1.572.836 |
08 Jul 2024 | 130,12 | 1,92 | 1,50% | 129,25 | 130,72 | 127,9319 | 1.873.599 |
05 Jul 2024 | 128,20 | 2,77 | 2,21% | 125,18 | 128,47 | 124,51 | 1.570.220 |
03 Jul 2024 | 125,43 | -4,04 | -3,12% | 129,53 | 129,7504 | 125,43 | 1.302.424 |
02 Jul 2024 | 129,47 | -1,11 | -0,85% | 130,54 | 130,54 | 127,825 | 1.532.792 |
01 Jul 2024 | 130,58 | -1,65 | -1,25% | 132,53 | 134,39 | 130,49 | 3.546.179 |
28 Jun 2024 | 132,23 | 1,95 | 1,50% | 130,70 | 132,39 | 130,70 | 9.274.251 |
27 Jun 2024 | 130,28 | 1,28 | 0,99% | 128,135 | 130,60 | 127,70 | 2.343.267 |
26 Jun 2024 | 129,00 | 0,48 | 0,37% | 128,88 | 129,78 | 126,70 | 2.570.665 |
25 Jun 2024 | 128,52 | -1,97 | -1,51% | 129,73 | 129,87 | 127,93 | 1.521.311 |
24 Jun 2024 | 130,49 | 1,72 | 1,34% | 129,10 | 131,47 | 128,50 | 2.449.646 |
21 Jun 2024 | 128,77 | 1,27 | 1,00% | 128,00 | 129,89 | 127,50 | 3.297.862 |
20 Jun 2024 | 127,50 | 0,91 | 0,72% | 126,64 | 127,80 | 124,82 | 2.802.138 |
18 Jun 2024 | 126,59 | -0,30 | -0,24% | 126,86 | 127,86 | 124,96 | 2.494.797 |
17 Jun 2024 | 126,89 | 1,10 | 0,87% | 125,25 | 126,98 | 123,60 | 1.981.336 |
14 Jun 2024 | 125,79 | 1,67 | 1,35% | 123,95 | 125,86 | 122,86 | 1.708.777 |
13 Jun 2024 | 124,12 | -0,81 | -0,65% | 125,06 | 125,06 | 122,21 | 1.856.827 |
12 Jun 2024 | 124,93 | -1,84 | -1,45% | 127,92 | 127,92 | 123,60 | 2.587.317 |
11 Jun 2024 | 126,77 | -0,92 | -0,72% | 127,16 | 128,30 | 126,40 | 1.774.358 |
10 Jun 2024 | 127,69 | 1,08 | 0,85% | 126,52 | 128,155 | 126,00 | 1.892.781 |
07 Jun 2024 | 126,61 | -2,92 | -2,25% | 128,81 | 130,208 | 125,99 | 2.233.325 |
06 Jun 2024 | 129,53 | -4,89 | -3,64% | 132,50 | 132,50 | 128,33 | 3.334.840 |
05 Jun 2024 | 134,42 | -0,09 | -0,07% | 134,33 | 135,57 | 131,06 | 2.663.989 |
04 Jun 2024 | 134,51 | -5,05 | -3,62% | 139,00 | 141,24 | 133,89 | 2.794.578 |
03 Jun 2024 | 139,56 | 2,65 | 1,94% | 135,18 | 139,95 | 133,63 | 3.879.474 |
31 Mai 2024 | 136,91 | 8,97 | 7,01% | 128,25 | 137,00 | 127,28 | 4.869.426 |
30 Mai 2024 | 127,94 | -11,34 | -8,14% | 143,00 | 145,50 | 126,2301 | 9.921.139 |
29 Mai 2024 | 139,28 | -2,99 | -2,10% | 141,36 | 143,83 | 138,87 | 3.795.545 |
28 Mai 2024 | 142,27 | -2,96 | -2,04% | 143,77 | 145,94 | 141,025 | 3.363.596 |
24 Mai 2024 | 145,23 | 6,11 | 4,39% | 139,99 | 145,29 | 139,87 | 2.229.107 |
23 Mai 2024 | 139,12 | -2,43 | -1,72% | 140,46 | 142,24 | 138,84 | 2.016.774 |
22 Mai 2024 | 141,55 | -1,05 | -0,74% | 140,03 | 142,07 | 139,55 | 2.268.461 |
21 Mai 2024 | 142,60 | 4,77 | 3,46% | 144,06 | 147,79 | 142,2427 | 3.191.289 |
20 Mai 2024 | 137,83 | -4,30 | -3,03% | 141,37 | 141,445 | 137,70 | 1.845.355 |
17 Mai 2024 | 142,13 | -4,46 | -3,04% | 145,03 | 145,37 | 141,20 | 2.744.029 |
16 Mai 2024 | 146,59 | 5,53 | 3,92% | 145,28 | 147,865 | 144,8286 | 3.269.989 |
15 Mai 2024 | 141,06 | 0,75 | 0,53% | 140,73 | 142,875 | 140,25 | 2.012.474 |
14 Mai 2024 | 140,31 | 2,38 | 1,73% | 139,07 | 140,46 | 138,30 | 1.898.612 |
13 Mai 2024 | 137,93 | -3,02 | -2,14% | 141,47 | 143,66 | 137,58 | 1.759.414 |
10 Mai 2024 | 140,95 | 0,09 | 0,06% | 141,58 | 141,58 | 139,84 | 1.339.157 |
09 Mai 2024 | 140,86 | 3,34 | 2,43% | 137,24 | 140,89 | 136,50 | 1.920.223 |
08 Mai 2024 | 137,52 | -2,38 | -1,70% | 138,47 | 139,97 | 137,06 | 1.700.360 |
07 Mai 2024 | 139,90 | 3,76 | 2,76% | 138,00 | 141,09 | 137,30 | 2.594.426 |
06 Mai 2024 | 136,14 | -1,35 | -0,98% | 138,09 | 138,71 | 134,68 | 2.480.564 |
03 Mai 2024 | 137,49 | 0,34 | 0,25% | 136,42 | 138,68 | 135,965 | 2.268.778 |
02 Mai 2024 | 137,15 | -0,43 | -0,31% | 138,20 | 138,575 | 136,125 | 1.638.943 |
01 Mai 2024 | 137,58 | -1,61 | -1,16% | 139,17 | 140,00 | 135,42 | 2.611.759 |
30 Abr 2024 | 139,19 | -1,96 | -1,39% | 140,87 | 141,16 | 139,07 | 1.752.986 |
29 Abr 2024 | 141,15 | -0,92 | -0,65% | 141,21 | 141,4899 | 138,96 | 2.379.498 |