Cotações Históricas DTR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 1.290,79 | 11,52 | 0,90% | 1.282,04 | 1.294,08 | 1.276,58 | 0 |
09 Mai 2024 | 1.279,27 | 2,60 | 0,20% | 1.279,27 | 1.282,72 | 1.268,37 | 0 |
08 Mai 2024 | 1.276,67 | 27,24 | 2,18% | 1.263,54 | 1.283,12 | 1.249,43 | 0 |
02 Mai 2024 | 1.249,43 | 12,05 | 0,97% | 1.235,38 | 1.260,06 | 1.235,38 | 0 |
30 Abr 2024 | 1.237,38 | -18,85 | -1,50% | 1.254,70 | 1.258,31 | 1.237,38 | 0 |
29 Abr 2024 | 1.256,23 | -12,73 | -1,00% | 1.269,68 | 1.270,31 | 1.249,44 | 0 |
26 Abr 2024 | 1.268,96 | 19,09 | 1,53% | 1.254,13 | 1.269,96 | 1.249,87 | 0 |
25 Abr 2024 | 1.249,87 | -14,66 | -1,16% | 1.258,03 | 1.264,53 | 1.247,06 | 0 |
24 Abr 2024 | 1.264,53 | 7,28 | 0,58% | 1.259,94 | 1.282,54 | 1.257,25 | 0 |
23 Abr 2024 | 1.257,25 | 42,27 | 3,48% | 1.218,93 | 1.257,25 | 1.214,98 | 0 |
22 Abr 2024 | 1.214,98 | 35,31 | 2,99% | 1.192,00 | 1.214,98 | 1.179,67 | 0 |
19 Abr 2024 | 1.179,67 | 5,88 | 0,50% | 1.161,38 | 1.186,25 | 1.159,50 | 0 |
18 Abr 2024 | 1.173,79 | 9,86 | 0,85% | 1.166,10 | 1.175,05 | 1.163,67 | 0 |
17 Abr 2024 | 1.163,93 | 2,53 | 0,22% | 1.162,99 | 1.172,04 | 1.153,58 | 0 |
16 Abr 2024 | 1.161,40 | -25,44 | -2,14% | 1.168,45 | 1.186,84 | 1.155,87 | 0 |
15 Abr 2024 | 1.186,84 | -15,45 | -1,29% | 1.182,39 | 1.202,29 | 1.169,54 | 0 |
12 Abr 2024 | 1.202,29 | -25,72 | -2,09% | 1.225,14 | 1.231,80 | 1.193,10 | 0 |
11 Abr 2024 | 1.228,01 | -4,18 | -0,34% | 1.227,02 | 1.232,31 | 1.221,40 | 0 |
10 Abr 2024 | 1.232,19 | -1,81 | -0,15% | 1.237,78 | 1.240,22 | 1.218,96 | 0 |
09 Abr 2024 | 1.234,00 | 38,04 | 3,18% | 1.197,63 | 1.235,55 | 1.195,89 | 0 |
08 Abr 2024 | 1.195,96 | 31,27 | 2,68% | 1.168,82 | 1.195,96 | 1.164,69 | 0 |
05 Abr 2024 | 1.164,69 | -2,95 | -0,25% | 1.164,48 | 1.167,64 | 1.145,69 | 0 |
04 Abr 2024 | 1.167,64 | 3,92 | 0,34% | 1.164,81 | 1.176,99 | 1.156,84 | 0 |
03 Abr 2024 | 1.163,72 | -6,30 | -0,54% | 1.165,00 | 1.171,45 | 1.150,00 | 0 |
02 Abr 2024 | 1.170,02 | -24,89 | -2,08% | 1.191,00 | 1.201,77 | 1.163,07 | 0 |
28 Mar 2024 | 1.194,91 | -4,88 | -0,41% | 1.198,70 | 1.204,41 | 1.190,78 | 0 |
27 Mar 2024 | 1.199,79 | -15,17 | -1,25% | 1.210,62 | 1.219,97 | 1.197,22 | 0 |
26 Mar 2024 | 1.214,96 | -2,61 | -0,21% | 1.217,97 | 1.218,07 | 1.208,06 | 0 |
22 Mar 2024 | 1.217,57 | -11,70 | -0,95% | 1.224,97 | 1.229,27 | 1.213,55 | 0 |
21 Mar 2024 | 1.229,27 | 2,01 | 0,16% | 1.234,40 | 1.240,91 | 1.224,91 | 0 |
20 Mar 2024 | 1.227,26 | 24,73 | 2,06% | 1.202,99 | 1.227,26 | 1.199,35 | 0 |
19 Mar 2024 | 1.202,53 | -5,46 | -0,45% | 1.200,09 | 1.211,77 | 1.186,54 | 0 |
15 Mar 2024 | 1.207,99 | 3,09 | 0,26% | 1.208,18 | 1.211,33 | 1.199,25 | 0 |
14 Mar 2024 | 1.204,90 | 7,26 | 0,61% | 1.200,26 | 1.204,90 | 1.191,19 | 0 |
13 Mar 2024 | 1.197,64 | 4,02 | 0,34% | 1.194,94 | 1.208,88 | 1.193,62 | 0 |
12 Mar 2024 | 1.193,62 | -9,08 | -0,75% | 1.197,34 | 1.204,82 | 1.178,79 | 0 |
11 Mar 2024 | 1.202,70 | -28,04 | -2,28% | 1.233,87 | 1.236,55 | 1.200,32 | 0 |
08 Mar 2024 | 1.230,74 | -0,75 | -0,06% | 1.227,67 | 1.240,44 | 1.219,72 | 0 |
07 Mar 2024 | 1.231,49 | -36,23 | -2,86% | 1.267,09 | 1.269,79 | 1.228,80 | 0 |
06 Mar 2024 | 1.267,72 | 15,06 | 1,20% | 1.252,96 | 1.268,36 | 1.249,45 | 0 |
05 Mar 2024 | 1.252,66 | -14,09 | -1,11% | 1.259,28 | 1.266,75 | 1.252,66 | 0 |
04 Mar 2024 | 1.266,75 | 27,99 | 2,26% | 1.246,82 | 1.266,97 | 1.238,76 | 0 |
01 Mar 2024 | 1.238,76 | -8,87 | -0,71% | 1.245,25 | 1.250,24 | 1.237,40 | 0 |
29 Fev 2024 | 1.247,63 | 23,02 | 1,88% | 1.224,27 | 1.249,29 | 1.220,22 | 0 |
28 Fev 2024 | 1.224,61 | -5,49 | -0,45% | 1.220,76 | 1.230,10 | 1.212,06 | 0 |
27 Fev 2024 | 1.230,10 | 5,14 | 0,42% | 1.221,78 | 1.232,94 | 1.214,99 | 0 |
26 Fev 2024 | 1.224,96 | -7,48 | -0,61% | 1.230,02 | 1.232,44 | 1.220,91 | 0 |
23 Fev 2024 | 1.232,44 | -6,31 | -0,51% | 1.239,54 | 1.239,54 | 1.225,83 | 0 |
22 Fev 2024 | 1.238,75 | 4,74 | 0,38% | 1.236,55 | 1.241,69 | 1.229,13 | 0 |
21 Fev 2024 | 1.234,01 | -7,73 | -0,62% | 1.229,95 | 1.241,74 | 1.222,61 | 0 |
20 Fev 2024 | 1.241,74 | 1,19 | 0,10% | 1.237,48 | 1.241,74 | 1.228,72 | 0 |
19 Fev 2024 | 1.240,55 | 14,47 | 1,18% | 1.228,79 | 1.240,55 | 1.219,25 | 0 |
16 Fev 2024 | 1.226,08 | -6,59 | -0,53% | 1.235,14 | 1.241,25 | 1.218,37 | 0 |
15 Fev 2024 | 1.232,67 | -10,96 | -0,88% | 1.249,46 | 1.251,38 | 1.219,06 | 0 |
14 Fev 2024 | 1.243,63 | 30,42 | 2,51% | 1.213,69 | 1.243,63 | 1.201,14 | 0 |
13 Fev 2024 | 1.213,21 | -4,70 | -0,39% | 1.220,59 | 1.223,01 | 1.209,92 | 0 |
12 Fev 2024 | 1.217,91 | -7,15 | -0,58% | 1.225,28 | 1.236,22 | 1.210,67 | 0 |