Cotações Históricas DECP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 25,637 | -0,07 | -0,26% | 25,7028 | 25,7028 | 25,63 | 1.110 |
18 Jul 2024 | 25,7028 | -0,07 | -0,26% | 25,7698 | 25,7698 | 25,7028 | 0 |
17 Jul 2024 | 25,7698 | -0,10 | -0,40% | 25,8724 | 25,8724 | 25,7698 | 0 |
16 Jul 2024 | 25,8724 | 0,04 | 0,17% | 25,8276 | 25,8724 | 25,8276 | 0 |
15 Jul 2024 | 25,8276 | 0,01 | 0,05% | 25,8139 | 25,8276 | 25,8139 | 5 |
12 Jul 2024 | 25,8139 | 0,05 | 0,20% | 25,7616 | 25,8139 | 25,7616 | 0 |
11 Jul 2024 | 25,7616 | -0,05 | -0,20% | 25,8139 | 25,8139 | 25,7616 | 0 |
10 Jul 2024 | 25,8139 | 0,07 | 0,29% | 25,7393 | 25,8139 | 25,7393 | 0 |
09 Jul 2024 | 25,7393 | 0,01 | 0,05% | 25,7277 | 25,7393 | 25,7277 | 0 |
08 Jul 2024 | 25,7277 | 0,02 | 0,07% | 25,7095 | 25,7277 | 25,7095 | 88 |
05 Jul 2024 | 25,7095 | 0,05 | 0,21% | 25,6563 | 25,72 | 25,6563 | 1.171 |
03 Jul 2024 | 25,6563 | 0,05 | 0,18% | 25,6104 | 25,6563 | 25,6104 | 9 |
02 Jul 2024 | 25,6104 | 0,05 | 0,18% | 25,5638 | 25,6104 | 25,5638 | 84 |
01 Jul 2024 | 25,5638 | 0,02 | 0,09% | 25,5276 | 25,5638 | 25,5276 | 29 |
28 Jun 2024 | 25,5403 | 0,00 | 0,00% | 25,5403 | 25,5403 | 25,5403 | 0 |
27 Jun 2024 | 25,5403 | 0,01 | 0,03% | 25,5327 | 25,5403 | 25,52 | 68 |
26 Jun 2024 | 25,5327 | 0,03 | 0,12% | 25,5032 | 25,5327 | 25,49 | 312 |
25 Jun 2024 | 25,5032 | 0,01 | 0,05% | 25,49 | 25,5032 | 25,47 | 696 |
24 Jun 2024 | 25,49 | 0,00 | 0,00% | 25,4907 | 25,50 | 25,49 | 900 |
21 Jun 2024 | 25,4907 | 0,01 | 0,02% | 25,4852 | 25,4907 | 25,4852 | 0 |
20 Jun 2024 | 25,4852 | -0,05 | -0,21% | 25,56 | 25,56 | 25,4852 | 1.887 |
18 Jun 2024 | 25,54 | 0,04 | 0,18% | 25,495 | 25,54 | 25,495 | 2.824 |
17 Jun 2024 | 25,495 | 0,10 | 0,39% | 25,3963 | 25,52 | 25,3963 | 104 |
14 Jun 2024 | 25,3963 | -0,01 | -0,05% | 25,4093 | 25,4093 | 25,3899 | 800 |
13 Jun 2024 | 25,4093 | 0,03 | 0,10% | 25,383 | 25,4093 | 25,378 | 1.834 |
12 Jun 2024 | 25,383 | 0,10 | 0,40% | 25,2809 | 25,383 | 25,2809 | 3 |
11 Jun 2024 | 25,2809 | 0,03 | 0,10% | 25,2554 | 25,2809 | 25,2554 | 22.977 |
10 Jun 2024 | 25,2554 | 0,03 | 0,10% | 25,2298 | 25,2554 | 25,2298 | 1.171 |
07 Jun 2024 | 25,2298 | 0,00 | 0,02% | 25,2255 | 25,2298 | 25,22 | 1.189 |
06 Jun 2024 | 25,2255 | 0,00 | -0,01% | 25,2288 | 25,24 | 25,2255 | 1 |
05 Jun 2024 | 25,2288 | 0,12 | 0,48% | 25,1079 | 25,2288 | 25,1079 | 0 |
04 Jun 2024 | 25,1079 | 0,03 | 0,13% | 25,0764 | 25,1079 | 25,0764 | 0 |
03 Jun 2024 | 25,0764 | 0,01 | 0,06% | 25,0621 | 25,0764 | 25,0621 | 0 |
31 Mai 2024 | 25,0621 | 0,09 | 0,38% | 24,9674 | 25,0621 | 24,9674 | 0 |
30 Mai 2024 | 24,9674 | -0,06 | -0,23% | 25,0254 | 25,0254 | 24,9674 | 0 |
29 Mai 2024 | 25,0254 | -0,07 | -0,30% | 25,0996 | 25,0996 | 25,0254 | 0 |
28 Mai 2024 | 25,0996 | -0,01 | -0,02% | 25,1053 | 25,1053 | 25,0996 | 1 |