Cotações Históricas DESK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
18 Jun 2024 | 35,8657 | 0,32 | 0,90% | 35,66 | 35,8697 | 35,54 | 1.139 |
17 Jun 2024 | 35,546 | -0,07 | -0,19% | 35,65 | 35,65 | 35,546 | 685 |
14 Jun 2024 | 35,6136 | 0,10 | 0,27% | 35,36 | 35,6136 | 35,36 | 10 |
13 Jun 2024 | 35,5172 | 0,25 | 0,72% | 35,56 | 35,56 | 35,5172 | 503 |
12 Jun 2024 | 35,2625 | 0,79 | 2,30% | 36,24 | 36,2601 | 35,2625 | 1.159 |
11 Jun 2024 | 34,4703 | -0,38 | -1,09% | 34,56 | 34,68 | 34,4703 | 39 |
10 Jun 2024 | 34,8491 | -0,09 | -0,27% | 34,53 | 34,90 | 34,53 | 591 |
07 Jun 2024 | 34,9439 | -0,50 | -1,41% | 34,91 | 34,9439 | 34,88 | 813 |
06 Jun 2024 | 35,4427 | 0,15 | 0,44% | 35,36 | 35,4427 | 35,2178 | 120 |
05 Jun 2024 | 35,2886 | -0,14 | -0,39% | 35,2886 | 35,2886 | 35,2886 | 51 |
04 Jun 2024 | 35,4266 | 0,04 | 0,10% | 35,42 | 35,4266 | 35,42 | 8 |
03 Jun 2024 | 35,3913 | -0,11 | -0,32% | 35,95 | 35,95 | 35,35 | 1.420 |
31 Mai 2024 | 35,5056 | 0,91 | 2,63% | 35,03 | 35,5056 | 35,03 | 491 |
30 Mai 2024 | 34,5946 | 0,82 | 2,43% | 34,60 | 34,60 | 34,59 | 49 |
29 Mai 2024 | 33,775 | -0,39 | -1,13% | 34,03 | 34,03 | 33,5281 | 272 |
28 Mai 2024 | 34,1613 | -0,33 | -0,95% | 34,90 | 34,90 | 34,1613 | 74 |
24 Mai 2024 | 34,4893 | 0,03 | 0,09% | 34,99 | 34,99 | 34,4893 | 59 |
23 Mai 2024 | 34,4598 | -0,92 | -2,59% | 35,55 | 35,55 | 34,4598 | 9 |
22 Mai 2024 | 35,3762 | -0,60 | -1,66% | 35,86 | 35,86 | 35,3762 | 10 |
21 Mai 2024 | 35,9741 | 0,21 | 0,60% | 35,84 | 35,9741 | 35,84 | 506 |
20 Mai 2024 | 35,76 | -0,38 | -1,06% | 35,99 | 36,13 | 35,76 | 353 |
17 Mai 2024 | 36,1442 | -0,18 | -0,49% | 36,59 | 36,59 | 36,08 | 66 |
16 Mai 2024 | 36,323 | -0,38 | -1,04% | 36,715 | 36,715 | 36,323 | 33 |
15 Mai 2024 | 36,7059 | 0,03 | 0,08% | 36,7059 | 36,7059 | 36,7059 | 21 |
14 Mai 2024 | 36,6777 | 0,73 | 2,02% | 36,49 | 36,6777 | 36,49 | 7 |
13 Mai 2024 | 35,95 | 0,33 | 0,94% | 35,58 | 35,95 | 35,58 | 498 |
10 Mai 2024 | 35,6164 | -0,19 | -0,53% | 35,73 | 35,73 | 35,6164 | 69 |
09 Mai 2024 | 35,8069 | 0,62 | 1,77% | 35,46 | 35,8069 | 35,46 | 12 |
08 Mai 2024 | 35,1846 | -0,28 | -0,78% | 35,11 | 35,1846 | 35,11 | 40 |
07 Mai 2024 | 35,4604 | -0,49 | -1,37% | 36,32 | 36,32 | 35,4604 | 4 |
06 Mai 2024 | 35,9529 | 0,37 | 1,05% | 35,82 | 35,9529 | 35,82 | 34 |
03 Mai 2024 | 35,5795 | 0,02 | 0,06% | 36,52 | 36,52 | 35,5795 | 17 |
02 Mai 2024 | 35,5596 | 0,80 | 2,32% | 35,40 | 35,56 | 35,40 | 804 |
01 Mai 2024 | 34,7549 | -0,39 | -1,11% | 35,38 | 35,38 | 34,7549 | 4 |
30 Abr 2024 | 35,1451 | -0,56 | -1,56% | 35,1451 | 35,1451 | 35,1451 | 24 |
29 Abr 2024 | 35,7028 | 0,71 | 2,04% | 34,89 | 35,7028 | 34,89 | 18 |
26 Abr 2024 | 34,9883 | 0,01 | 0,03% | 34,82 | 34,9883 | 34,82 | 11 |
25 Abr 2024 | 34,9776 | -0,44 | -1,24% | 34,9776 | 34,9776 | 34,9776 | 4 |
24 Abr 2024 | 35,4171 | -0,09 | -0,26% | 35,52 | 35,52 | 35,4171 | 88 |
23 Abr 2024 | 35,5078 | 0,58 | 1,67% | 34,65 | 35,5078 | 34,65 | 233 |
22 Abr 2024 | 34,926 | 0,44 | 1,29% | 35,02 | 35,02 | 34,926 | 15 |
19 Abr 2024 | 34,482 | 0,50 | 1,47% | 34,39 | 34,482 | 34,39 | 118 |
18 Abr 2024 | 33,9809 | 0,08 | 0,25% | 33,91 | 33,9809 | 33,91 | 273 |
17 Abr 2024 | 33,8962 | 0,10 | 0,28% | 34,05 | 34,05 | 33,8962 | 101 |
16 Abr 2024 | 33,8009 | -0,58 | -1,70% | 34,05 | 34,05 | 33,8009 | 174 |
15 Abr 2024 | 34,3858 | -0,71 | -2,02% | 35,22 | 35,22 | 34,3858 | 163 |
12 Abr 2024 | 35,0956 | -0,71 | -1,98% | 35,87 | 35,87 | 35,0956 | 40 |
11 Abr 2024 | 35,8028 | 0,50 | 1,43% | 35,68 | 35,8028 | 35,68 | 17 |
10 Abr 2024 | 35,2994 | -1,96 | -5,26% | 36,29 | 36,29 | 35,2994 | 40 |
09 Abr 2024 | 37,2592 | 0,81 | 2,21% | 36,81 | 37,2592 | 36,81 | 9 |
08 Abr 2024 | 36,4523 | 0,89 | 2,49% | 35,51 | 36,4523 | 35,51 | 121 |
05 Abr 2024 | 35,5655 | 0,08 | 0,24% | 35,21 | 35,5655 | 35,21 | 38 |
04 Abr 2024 | 35,4816 | -0,33 | -0,93% | 35,41 | 35,4816 | 35,41 | 3 |
03 Abr 2024 | 35,8154 | 0,22 | 0,62% | 35,29 | 35,8154 | 35,29 | 136 |
02 Abr 2024 | 35,5952 | -0,58 | -1,61% | 35,5952 | 35,5952 | 35,5952 | 90 |
01 Abr 2024 | 36,1784 | -1,55 | -4,10% | 37,09 | 37,09 | 36,1784 | 179 |
28 Mar 2024 | 37,7235 | 0,71 | 1,92% | 37,07 | 37,7235 | 37,07 | 45 |
27 Mar 2024 | 37,0143 | 1,18 | 3,29% | 36,88 | 37,0143 | 36,88 | 53 |
26 Mar 2024 | 35,8339 | -0,62 | -1,70% | 36,83 | 36,83 | 35,8339 | 36 |
25 Mar 2024 | 36,4548 | 0,00 | -0,01% | 36,77 | 36,77 | 36,4548 | 11 |
22 Mar 2024 | 36,4584 | -1,22 | -3,24% | 37,74 | 38,00 | 36,4584 | 452 |