Cotações Históricas DAPP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Jul 2024 | 8,90 | 0,24 | 2,76% | 8,77 | 9,038 | 8,70 | 19.108 |
22 Jul 2024 | 8,661 | 0,07 | 0,79% | 8,89 | 9,034 | 8,643 | 37.046 |
19 Jul 2024 | 8,593 | 0,06 | 0,74% | 8,44 | 8,70 | 8,35 | 29.086 |
18 Jul 2024 | 8,53 | -0,64 | -6,96% | 9,079 | 9,155 | 8,519 | 34.546 |
17 Jul 2024 | 9,168 | 0,02 | 0,20% | 9,298 | 9,548 | 9,016 | 48.857 |
16 Jul 2024 | 9,15 | 0,61 | 7,13% | 8,841 | 9,151 | 8,71 | 63.951 |
15 Jul 2024 | 8,541 | 0,80 | 10,35% | 8,399 | 8,627 | 8,309 | 106.536 |
12 Jul 2024 | 7,74 | -0,08 | -1,02% | 7,617 | 7,765 | 7,526 | 39.276 |
11 Jul 2024 | 7,82 | 0,14 | 1,80% | 7,674 | 7,902 | 7,623 | 25.735 |
10 Jul 2024 | 7,682 | -0,03 | -0,38% | 7,764 | 7,837 | 7,654 | 17.404 |
09 Jul 2024 | 7,711 | -0,32 | -4,00% | 8,141 | 8,147 | 7,71 | 27.217 |
08 Jul 2024 | 8,032 | 0,29 | 3,71% | 7,935 | 8,137 | 7,87 | 30.294 |
05 Jul 2024 | 7,745 | -0,09 | -1,17% | 7,481 | 7,745 | 7,349 | 71.131 |
04 Jul 2024 | 7,837 | -0,24 | -2,98% | 7,928 | 7,977 | 7,702 | 29.583 |
03 Jul 2024 | 8,078 | -0,20 | -2,44% | 8,171 | 8,171 | 7,943 | 18.793 |
02 Jul 2024 | 8,28 | 0,26 | 3,19% | 8,116 | 8,331 | 8,08 | 31.200 |
01 Jul 2024 | 8,024 | 0,35 | 4,56% | 7,963 | 8,101 | 7,811 | 23.915 |
28 Jun 2024 | 7,674 | -0,19 | -2,35% | 7,858 | 7,979 | 7,674 | 10.185 |
27 Jun 2024 | 7,859 | -0,27 | -3,30% | 7,80 | 8,06 | 7,80 | 26.875 |
26 Jun 2024 | 8,127 | 0,22 | 2,74% | 7,881 | 8,176 | 7,85 | 24.922 |
25 Jun 2024 | 7,91 | 0,32 | 4,19% | 7,602 | 7,951 | 7,527 | 16.121 |
24 Jun 2024 | 7,592 | -0,28 | -3,58% | 7,60 | 7,778 | 7,371 | 33.380 |
21 Jun 2024 | 7,874 | -0,42 | -5,01% | 8,237 | 8,266 | 7,802 | 45.434 |
20 Jun 2024 | 8,289 | 0,25 | 3,10% | 8,136 | 8,36 | 8,10 | 35.731 |
19 Jun 2024 | 8,04 | 0,12 | 1,46% | 8,149 | 8,179 | 8,04 | 35.079 |
18 Jun 2024 | 7,924 | 0,17 | 2,18% | 8,052 | 8,116 | 7,874 | 58.512 |
17 Jun 2024 | 7,755 | -0,07 | -0,86% | 7,801 | 7,84 | 7,55 | 24.568 |
14 Jun 2024 | 7,822 | 0,25 | 3,33% | 7,853 | 7,96 | 7,763 | 56.207 |
13 Jun 2024 | 7,57 | -0,12 | -1,60% | 7,612 | 7,97 | 7,559 | 47.911 |
12 Jun 2024 | 7,693 | 0,72 | 10,36% | 7,303 | 7,746 | 7,285 | 81.134 |
11 Jun 2024 | 6,971 | -0,33 | -4,49% | 7,068 | 7,068 | 6,733 | 43.370 |
10 Jun 2024 | 7,299 | -0,21 | -2,81% | 7,154 | 7,299 | 7,023 | 35.682 |
07 Jun 2024 | 7,51 | 0,20 | 2,74% | 7,364 | 7,57 | 7,306 | 85.148 |
06 Jun 2024 | 7,31 | 0,44 | 6,34% | 7,00 | 7,31 | 6,978 | 65.771 |
05 Jun 2024 | 6,874 | 0,23 | 3,51% | 6,876 | 6,98 | 6,737 | 67.745 |
04 Jun 2024 | 6,641 | 0,08 | 1,23% | 6,468 | 6,697 | 6,43 | 7.055 |
03 Jun 2024 | 6,56 | 0,09 | 1,45% | 6,57 | 6,73 | 6,527 | 27.776 |
31 Mai 2024 | 6,466 | -0,11 | -1,63% | 6,57 | 6,67 | 6,45 | 19.452 |
30 Mai 2024 | 6,573 | 0,03 | 0,38% | 6,598 | 6,762 | 6,525 | 19.580 |
29 Mai 2024 | 6,548 | -0,18 | -2,69% | 6,632 | 6,632 | 6,548 | 13.522 |
28 Mai 2024 | 6,729 | 0,05 | 0,78% | 6,61 | 6,729 | 6,61 | 17.507 |
27 Mai 2024 | 6,677 | -0,02 | -0,34% | 6,631 | 6,70 | 6,631 | 12.328 |
24 Mai 2024 | 6,70 | 0,11 | 1,59% | 6,421 | 6,70 | 6,347 | 17.691 |
23 Mai 2024 | 6,595 | -0,31 | -4,42% | 6,791 | 6,83 | 6,429 | 52.417 |
22 Mai 2024 | 6,90 | 0,19 | 2,79% | 6,699 | 6,90 | 6,663 | 60.611 |
21 Mai 2024 | 6,713 | 0,34 | 5,38% | 6,894 | 6,899 | 6,589 | 104.170 |
20 Mai 2024 | 6,37 | 0,01 | 0,19% | 6,20 | 6,37 | 6,20 | 21.837 |
17 Mai 2024 | 6,358 | 0,19 | 3,05% | 6,257 | 6,36 | 6,146 | 36.923 |
16 Mai 2024 | 6,17 | 0,10 | 1,65% | 6,294 | 6,32 | 6,146 | 51.893 |
15 Mai 2024 | 6,07 | 0,18 | 3,09% | 5,90 | 6,131 | 5,873 | 40.417 |
14 Mai 2024 | 5,888 | -0,14 | -2,26% | 5,779 | 5,916 | 5,684 | 41.252 |
13 Mai 2024 | 6,024 | 0,14 | 2,43% | 5,836 | 6,024 | 5,836 | 25.557 |
10 Mai 2024 | 5,881 | -0,26 | -4,22% | 6,191 | 6,204 | 5,881 | 23.826 |
09 Mai 2024 | 6,14 | 0,18 | 3,02% | 6,001 | 6,14 | 5,94 | 15.038 |
08 Mai 2024 | 5,96 | -0,19 | -3,12% | 6,01 | 6,016 | 5,80 | 28.015 |
07 Mai 2024 | 6,152 | -0,14 | -2,18% | 6,326 | 6,369 | 6,077 | 36.261 |
06 Mai 2024 | 6,289 | 0,27 | 4,47% | 6,01 | 6,30 | 6,01 | 21.955 |
03 Mai 2024 | 6,02 | 0,14 | 2,38% | 5,88 | 6,116 | 5,815 | 17.304 |
02 Mai 2024 | 5,88 | 0,01 | 0,17% | 5,727 | 5,88 | 5,686 | 38.273 |
30 Abr 2024 | 5,87 | -0,44 | -6,97% | 6,219 | 6,219 | 5,837 | 51.145 |
29 Abr 2024 | 6,31 | -0,12 | -1,84% | 6,378 | 6,378 | 6,209 | 6.357 |
26 Abr 2024 | 6,428 | 0,19 | 3,11% | 6,489 | 6,502 | 6,30 | 11.804 |
25 Abr 2024 | 6,234 | -0,22 | -3,41% | 6,424 | 6,426 | 6,15 | 17.382 |