Cotações Históricas DISO
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Set 2024 | 16,1501 | 0,20 | 1,25% | 15,99 | 16,1501 | 15,99 | 2.586 |
25 Set 2024 | 15,95 | 0,00 | -0,03% | 16,00 | 16,02 | 15,8901 | 8.926 |
24 Set 2024 | 15,9543 | 0,15 | 0,98% | 15,76 | 15,9543 | 15,76 | 3.882 |
23 Set 2024 | 15,80 | -0,09 | -0,56% | 16,00 | 16,00 | 15,7322 | 73.169 |
20 Set 2024 | 15,8888 | -0,03 | -0,20% | 16,00 | 16,00 | 15,82 | 9.963 |
19 Set 2024 | 15,92 | -0,03 | -0,19% | 15,96 | 16,0076 | 15,89 | 24.245 |
18 Set 2024 | 15,9499 | 0,05 | 0,33% | 15,95 | 15,99 | 15,90 | 4.937 |
17 Set 2024 | 15,8974 | 0,09 | 0,54% | 15,90 | 15,9399 | 15,825 | 4.397 |
16 Set 2024 | 15,8115 | 0,15 | 0,98% | 15,65 | 15,83 | 15,65 | 3.905 |
13 Set 2024 | 15,6575 | 0,22 | 1,45% | 15,74 | 15,74 | 15,47 | 9.253 |
12 Set 2024 | 15,4344 | 0,14 | 0,89% | 15,40 | 15,455 | 15,34 | 6.834 |
11 Set 2024 | 15,2977 | -0,01 | -0,05% | 15,40 | 15,40 | 15,01 | 7.164 |
10 Set 2024 | 15,3053 | -0,01 | -0,10% | 15,32 | 15,3894 | 15,2101 | 10.137 |
09 Set 2024 | 15,32 | 0,12 | 0,82% | 15,47 | 15,47 | 15,15 | 15.487 |
06 Set 2024 | 15,1961 | -0,59 | -3,74% | 15,35 | 15,35 | 15,15 | 3.614 |
05 Set 2024 | 15,7869 | -0,03 | -0,16% | 15,96 | 15,96 | 15,72 | 4.281 |
04 Set 2024 | 15,8128 | -0,08 | -0,49% | 15,89 | 15,93 | 15,80 | 5.216 |
03 Set 2024 | 15,89 | -0,05 | -0,33% | 15,949 | 15,99 | 15,7001 | 6.354 |
30 Ago 2024 | 15,9434 | 0,10 | 0,62% | 15,78 | 15,9434 | 15,78 | 8.927 |
29 Ago 2024 | 15,8455 | -0,07 | -0,47% | 15,88 | 15,99 | 15,82 | 3.500 |
28 Ago 2024 | 15,92 | 0,00 | 0,00% | 15,99 | 15,99 | 15,69 | 5.024 |
27 Ago 2024 | 15,9205 | -0,02 | -0,12% | 15,94 | 15,97 | 15,8901 | 4.418 |
26 Ago 2024 | 15,94 | 0,05 | 0,31% | 15,91 | 16,00 | 15,89 | 6.647 |
23 Ago 2024 | 15,8904 | 0,08 | 0,51% | 15,80 | 15,93 | 15,7601 | 2.394 |
22 Ago 2024 | 15,81 | -0,02 | -0,12% | 15,94 | 15,94 | 15,78 | 2.973 |
21 Ago 2024 | 15,8294 | 0,12 | 0,76% | 15,77 | 15,83 | 15,6948 | 3.343 |
20 Ago 2024 | 15,71 | -0,04 | -0,25% | 15,80 | 15,80 | 15,61 | 18.020 |
19 Ago 2024 | 15,75 | 0,16 | 1,04% | 15,47 | 15,8599 | 15,47 | 18.019 |
16 Ago 2024 | 15,5873 | -0,02 | -0,11% | 15,71 | 15,71 | 15,5501 | 5.595 |
15 Ago 2024 | 15,605 | 0,14 | 0,87% | 15,70 | 15,76 | 15,511 | 4.185 |
14 Ago 2024 | 15,47 | 0,19 | 1,24% | 15,75 | 15,75 | 15,35 | 7.885 |
13 Ago 2024 | 15,28 | -0,03 | -0,17% | 15,295 | 15,34 | 15,2601 | 5.182 |
12 Ago 2024 | 15,3057 | 0,04 | 0,29% | 15,28 | 15,339 | 15,2501 | 6.787 |
09 Ago 2024 | 15,2621 | 0,09 | 0,61% | 15,18 | 15,2621 | 15,0801 | 6.387 |
08 Ago 2024 | 15,17 | -0,24 | -1,56% | 15,40 | 15,40 | 14,95 | 16.896 |
07 Ago 2024 | 15,41 | -0,86 | -5,29% | 16,01 | 16,01 | 15,27 | 17.785 |
06 Ago 2024 | 16,27 | 0,35 | 2,18% | 16,28 | 16,52 | 16,06 | 10.739 |
05 Ago 2024 | 15,9228 | -0,24 | -1,50% | 15,8199 | 16,1422 | 15,79 | 13.539 |
02 Ago 2024 | 16,1649 | -0,49 | -2,92% | 16,66 | 16,66 | 16,03 | 8.485 |
01 Ago 2024 | 16,6505 | -0,02 | -0,12% | 16,57 | 16,6899 | 16,57 | 7.145 |
31 Jul 2024 | 16,67 | 0,06 | 0,34% | 16,63 | 16,7199 | 16,63 | 9.822 |
30 Jul 2024 | 16,6139 | 0,14 | 0,83% | 16,60 | 16,6139 | 16,49 | 8.109 |
29 Jul 2024 | 16,477 | 0,32 | 2,01% | 16,27 | 16,5399 | 16,27 | 15.293 |
26 Jul 2024 | 16,1527 | 0,10 | 0,64% | 16,04 | 16,28 | 16,04 | 8.756 |
25 Jul 2024 | 16,0494 | -0,07 | -0,41% | 16,07 | 16,21 | 16,01 | 6.177 |
24 Jul 2024 | 16,1147 | -0,23 | -1,42% | 16,28 | 16,28 | 16,09 | 10.249 |
23 Jul 2024 | 16,3465 | -0,46 | -2,76% | 16,79 | 16,79 | 16,14 | 32.038 |
22 Jul 2024 | 16,81 | -0,26 | -1,52% | 16,96 | 17,11 | 16,77 | 14.979 |
19 Jul 2024 | 17,07 | -0,15 | -0,87% | 17,36 | 17,36 | 17,03 | 73.830 |
18 Jul 2024 | 17,22 | -0,16 | -0,95% | 17,50 | 17,50 | 17,22 | 12.521 |
17 Jul 2024 | 17,3843 | -0,13 | -0,72% | 17,37 | 17,57 | 17,2301 | 19.114 |
16 Jul 2024 | 17,51 | 0,23 | 1,33% | 17,17 | 17,5799 | 17,17 | 16.934 |
15 Jul 2024 | 17,28 | -0,06 | -0,35% | 17,42 | 17,42 | 17,22 | 21.852 |
12 Jul 2024 | 17,34 | 0,04 | 0,23% | 17,15 | 17,3899 | 17,15 | 8.134 |
11 Jul 2024 | 17,30 | 0,10 | 0,58% | 17,13 | 17,34 | 17,13 | 20.272 |
10 Jul 2024 | 17,20 | -0,03 | -0,17% | 17,11 | 17,24 | 17,11 | 17.798 |
09 Jul 2024 | 17,23 | -0,03 | -0,17% | 17,17 | 17,32 | 17,07 | 38.341 |
08 Jul 2024 | 17,26 | -0,03 | -0,17% | 17,20 | 17,38 | 17,20 | 9.356 |
05 Jul 2024 | 17,29 | -0,44 | -2,48% | 17,45 | 17,52 | 17,23 | 22.857 |
03 Jul 2024 | 17,73 | 0,09 | 0,51% | 17,47 | 17,7499 | 17,47 | 11.122 |
02 Jul 2024 | 17,64 | 0,04 | 0,23% | 17,56 | 17,64 | 17,44 | 23.672 |
01 Jul 2024 | 17,60 | -0,11 | -0,63% | 17,60 | 17,8247 | 17,56 | 13.404 |