Cotações Históricas 1DBK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 15,866 | -0,15 | -0,95% | 15,944 | 15,964 | 15,864 | 12.651 |
09 Mai 2024 | 16,018 | 0,05 | 0,29% | 16,036 | 16,076 | 15,99 | 4.877 |
08 Mai 2024 | 15,972 | -0,02 | -0,11% | 16,104 | 16,104 | 15,904 | 28.565 |
07 Mai 2024 | 15,99 | 0,36 | 2,29% | 15,828 | 16,13 | 15,774 | 17.081 |
06 Mai 2024 | 15,632 | 0,42 | 2,77% | 15,358 | 15,634 | 15,358 | 6.182 |
03 Mai 2024 | 15,21 | 0,13 | 0,89% | 15,15 | 15,372 | 15,046 | 43.739 |
02 Mai 2024 | 15,076 | 0,04 | 0,29% | 15,17 | 15,272 | 14,934 | 45.503 |
30 Abr 2024 | 15,032 | -0,12 | -0,78% | 15,13 | 15,136 | 14,938 | 35.945 |
29 Abr 2024 | 15,15 | -1,38 | -8,35% | 15,516 | 15,978 | 14,976 | 70.797 |
26 Abr 2024 | 16,53 | -0,16 | -0,93% | 16,848 | 17,012 | 16,50 | 59.364 |
25 Abr 2024 | 16,686 | 1,38 | 9,02% | 15,136 | 16,70 | 15,022 | 64.103 |
24 Abr 2024 | 15,306 | -0,06 | -0,42% | 15,40 | 15,458 | 15,306 | 8.127 |
23 Abr 2024 | 15,37 | 0,23 | 1,53% | 15,174 | 15,37 | 15,174 | 2.876 |
22 Abr 2024 | 15,138 | 0,19 | 1,27% | 15,004 | 15,15 | 14,912 | 6.756 |
19 Abr 2024 | 14,948 | 0,20 | 1,37% | 14,824 | 14,99 | 14,808 | 6.860 |
18 Abr 2024 | 14,746 | 0,19 | 1,32% | 14,72 | 14,746 | 14,544 | 1.306 |
17 Abr 2024 | 14,554 | 0,12 | 0,86% | 14,60 | 14,644 | 14,528 | 2.045 |
16 Abr 2024 | 14,43 | -0,27 | -1,81% | 14,58 | 14,58 | 14,39 | 8.564 |
15 Abr 2024 | 14,696 | -0,02 | -0,15% | 14,878 | 14,972 | 14,692 | 16.689 |
12 Abr 2024 | 14,718 | 0,14 | 0,93% | 14,786 | 14,926 | 14,718 | 14.636 |
11 Abr 2024 | 14,582 | -0,38 | -2,53% | 14,956 | 15,01 | 14,496 | 4.718 |
10 Abr 2024 | 14,96 | 0,37 | 2,52% | 14,738 | 15,03 | 14,672 | 7.060 |
09 Abr 2024 | 14,592 | -0,30 | -2,00% | 14,786 | 14,832 | 14,592 | 2.211 |
08 Abr 2024 | 14,89 | 0,15 | 0,99% | 14,856 | 14,89 | 14,766 | 4.423 |
05 Abr 2024 | 14,744 | -0,22 | -1,44% | 14,608 | 14,748 | 14,60 | 13.233 |
04 Abr 2024 | 14,96 | 0,12 | 0,78% | 14,948 | 15,04 | 14,914 | 18.798 |
03 Abr 2024 | 14,844 | 0,29 | 1,99% | 14,562 | 14,882 | 14,558 | 10.079 |
02 Abr 2024 | 14,554 | -0,04 | -0,25% | 14,50 | 14,884 | 14,49 | 17.975 |
28 Mar 2024 | 14,59 | -0,01 | -0,07% | 14,682 | 14,714 | 14,556 | 21.728 |
27 Mar 2024 | 14,60 | 0,36 | 2,50% | 14,718 | 14,75 | 14,572 | 41.785 |
26 Mar 2024 | 14,244 | 0,09 | 0,64% | 14,236 | 14,282 | 13,97 | 14.433 |
25 Mar 2024 | 14,154 | 0,02 | 0,13% | 14,13 | 14,218 | 14,13 | 16.691 |
22 Mar 2024 | 14,136 | 0,15 | 1,09% | 14,00 | 14,19 | 14,00 | 8.229 |
21 Mar 2024 | 13,984 | 0,34 | 2,52% | 14,036 | 14,036 | 13,838 | 10.817 |
20 Mar 2024 | 13,64 | -0,09 | -0,64% | 13,682 | 13,742 | 13,606 | 1.675 |
19 Mar 2024 | 13,728 | 0,25 | 1,82% | 13,516 | 13,83 | 13,516 | 15.722 |
18 Mar 2024 | 13,482 | -0,17 | -1,27% | 13,494 | 13,628 | 13,40 | 20.127 |
15 Mar 2024 | 13,656 | 0,15 | 1,13% | 13,55 | 13,776 | 13,55 | 23.123 |
14 Mar 2024 | 13,504 | -0,11 | -0,78% | 13,578 | 13,69 | 13,484 | 16.742 |
13 Mar 2024 | 13,61 | 0,02 | 0,16% | 13,558 | 13,72 | 13,554 | 15.654 |
12 Mar 2024 | 13,588 | 0,59 | 4,54% | 13,192 | 13,658 | 13,072 | 31.903 |
11 Mar 2024 | 12,998 | 0,19 | 1,48% | 12,73 | 12,998 | 12,73 | 14.225 |
08 Mar 2024 | 12,808 | 0,11 | 0,85% | 12,734 | 12,854 | 12,734 | 10.611 |
07 Mar 2024 | 12,70 | 0,12 | 0,99% | 12,64 | 12,70 | 12,572 | 3.511 |
06 Mar 2024 | 12,576 | -0,08 | -0,62% | 12,604 | 12,646 | 12,576 | 15.502 |
05 Mar 2024 | 12,654 | 0,13 | 1,07% | 12,456 | 12,654 | 12,456 | 11.150 |
04 Mar 2024 | 12,52 | -0,02 | -0,19% | 12,42 | 12,61 | 12,42 | 1.404 |
01 Mar 2024 | 12,544 | 0,18 | 1,49% | 12,332 | 12,578 | 12,332 | 11.733 |
29 Fev 2024 | 12,36 | -0,04 | -0,31% | 12,40 | 12,40 | 12,36 | 1.200 |
28 Fev 2024 | 12,398 | -0,01 | -0,05% | 12,386 | 12,398 | 12,36 | 1.922 |
27 Fev 2024 | 12,404 | 0,10 | 0,85% | 12,262 | 12,404 | 12,25 | 1.086 |
26 Fev 2024 | 12,30 | -0,08 | -0,61% | 12,336 | 12,36 | 12,30 | 3.301 |
23 Fev 2024 | 12,376 | 0,12 | 0,98% | 12,39 | 12,39 | 12,312 | 2.084 |
22 Fev 2024 | 12,256 | 0,27 | 2,27% | 12,224 | 12,324 | 12,088 | 6.149 |
21 Fev 2024 | 11,984 | 0,06 | 0,50% | 11,976 | 12,048 | 11,948 | 4.984 |
20 Fev 2024 | 11,924 | -0,07 | -0,55% | 11,90 | 11,924 | 11,81 | 1.007 |
19 Fev 2024 | 11,99 | -0,02 | -0,17% | 12,018 | 12,018 | 11,984 | 3.871 |
16 Fev 2024 | 12,01 | 0,03 | 0,22% | 12,19 | 12,25 | 12,01 | 14.511 |
15 Fev 2024 | 11,984 | 0,05 | 0,39% | 12,01 | 12,05 | 11,74 | 6.060 |
14 Fev 2024 | 11,938 | 0,06 | 0,52% | 11,99 | 12,02 | 11,938 | 9.105 |
13 Fev 2024 | 11,876 | 0,10 | 0,88% | 11,886 | 11,99 | 11,79 | 7.280 |