Cotações Históricas DES2
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Mai 2024 | 1,0274 | 0,00 | 0,10% | 1,0296 | 1,0296 | 1,0274 | 28.006 |
21 Mai 2024 | 1,0264 | 0,01 | 0,86% | 1,027 | 1,0314 | 1,0264 | 37.980 |
20 Mai 2024 | 1,0176 | -0,01 | -0,49% | 1,016 | 1,0184 | 1,016 | 113.827 |
17 Mai 2024 | 1,0226 | 0,00 | 0,14% | 1,029 | 1,029 | 1,0226 | 237.279 |
16 Mai 2024 | 1,0212 | 0,02 | 1,71% | 1,0044 | 1,0212 | 1,0044 | 835.672 |
15 Mai 2024 | 1,004 | -0,01 | -1,45% | 1,0106 | 1,0126 | 1,004 | 699.766 |
14 Mai 2024 | 1,0188 | 0,00 | 0,10% | 1,022 | 1,0226 | 1,0188 | 61.054 |
13 Mai 2024 | 1,0178 | 0,00 | 0,39% | 1,0096 | 1,0204 | 1,0096 | 318.762 |
10 Mai 2024 | 1,0138 | -0,01 | -1,03% | 1,02 | 1,02 | 1,0072 | 252.201 |
09 Mai 2024 | 1,0244 | -0,02 | -1,50% | 1,0392 | 1,04 | 1,023 | 954.138 |
08 Mai 2024 | 1,04 | -0,01 | -0,91% | 1,0438 | 1,0438 | 1,0386 | 282.798 |
07 Mai 2024 | 1,0496 | -0,03 | -2,90% | 1,071 | 1,071 | 1,0492 | 1.101.128 |
06 Mai 2024 | 1,081 | -0,02 | -2,12% | 1,0952 | 1,0952 | 1,081 | 72.012 |
03 Mai 2024 | 1,1044 | 0,00 | -0,36% | 1,103 | 1,1044 | 1,103 | 7.716 |
02 Mai 2024 | 1,1084 | 0,01 | 0,87% | 1,1136 | 1,1136 | 1,1054 | 91.098 |
30 Abr 2024 | 1,0988 | 0,02 | 1,40% | 1,095 | 1,0988 | 1,0946 | 15.065 |
29 Abr 2024 | 1,0836 | 0,01 | 0,74% | 1,0862 | 1,0862 | 1,0836 | 48.190 |
26 Abr 2024 | 1,0756 | -0,04 | -3,17% | 1,098 | 1,098 | 1,0756 | 103.722 |
25 Abr 2024 | 1,1108 | 0,02 | 1,81% | 1,102 | 1,1156 | 1,102 | 69.775 |
24 Abr 2024 | 1,091 | 0,01 | 0,57% | 1,0726 | 1,091 | 1,0726 | 54.982 |
23 Abr 2024 | 1,0848 | -0,03 | -2,71% | 1,096 | 1,1018 | 1,0848 | 47.896 |
22 Abr 2024 | 1,115 | -0,01 | -1,26% | 1,1154 | 1,1262 | 1,1138 | 45.977 |
19 Abr 2024 | 1,1292 | 0,01 | 0,59% | 1,1404 | 1,1404 | 1,1292 | 330.910 |
18 Abr 2024 | 1,1226 | 0,00 | 0,00% | 1,1226 | 1,1226 | 1,1226 | 0 |
17 Abr 2024 | 1,1226 | -0,01 | -0,50% | 1,1224 | 1,1226 | 1,1224 | 1.009 |
16 Abr 2024 | 1,1282 | 0,03 | 2,71% | 1,126 | 1,13 | 1,1174 | 1.513.462 |
15 Abr 2024 | 1,0984 | -0,01 | -1,26% | 1,0952 | 1,0984 | 1,0782 | 496.017 |
12 Abr 2024 | 1,1124 | 0,01 | 0,67% | 1,0826 | 1,1148 | 1,081 | 127.601 |
11 Abr 2024 | 1,105 | 0,02 | 1,73% | 1,1004 | 1,1114 | 1,088 | 36.090 |
10 Abr 2024 | 1,0862 | 0,00 | -0,07% | 1,0736 | 1,099 | 1,0702 | 776.172 |
09 Abr 2024 | 1,087 | 0,03 | 2,41% | 1,0698 | 1,0882 | 1,0698 | 135.980 |
08 Abr 2024 | 1,0614 | -0,02 | -1,58% | 1,0692 | 1,0692 | 1,0592 | 182.527 |
05 Abr 2024 | 1,0784 | 0,03 | 2,74% | 1,081 | 1,0836 | 1,0784 | 58.786 |
04 Abr 2024 | 1,0496 | 0,00 | -0,27% | 1,0544 | 1,0544 | 1,0492 | 86.000 |
03 Abr 2024 | 1,0524 | -0,01 | -0,72% | 1,058 | 1,0606 | 1,0524 | 125.873 |
02 Abr 2024 | 1,06 | 0,02 | 2,18% | 1,088 | 1,14 | 1,015 | 759.993 |
28 Mar 2024 | 1,0374 | 0,00 | -0,06% | 1,0366 | 1,0376 | 1,0366 | 134.024 |
27 Mar 2024 | 1,038 | -0,01 | -0,90% | 1,049 | 1,049 | 1,036 | 257.083 |
26 Mar 2024 | 1,0474 | -0,01 | -1,39% | 1,064 | 1,064 | 1,0468 | 245.772 |
25 Mar 2024 | 1,0622 | -0,01 | -0,58% | 1,068 | 1,0726 | 1,06 | 361.440 |
22 Mar 2024 | 1,0684 | 0,00 | -0,37% | 1,0736 | 1,0738 | 1,0682 | 738.499 |
21 Mar 2024 | 1,0724 | -0,02 | -1,70% | 1,0694 | 1,0828 | 1,0694 | 111.911 |
20 Mar 2024 | 1,091 | -0,01 | -0,49% | 1,0972 | 1,0972 | 1,0892 | 48.750 |
19 Mar 2024 | 1,0964 | 0,00 | -0,42% | 1,0996 | 1,0996 | 1,0956 | 26.922 |
18 Mar 2024 | 1,101 | 0,01 | 0,71% | 1,0984 | 1,101 | 1,091 | 323.128 |
15 Mar 2024 | 1,0932 | -0,01 | -0,49% | 1,0984 | 1,0984 | 1,0882 | 396.127 |
14 Mar 2024 | 1,0986 | 0,01 | 0,70% | 1,09 | 1,10 | 1,089 | 222.865 |
13 Mar 2024 | 1,091 | 0,00 | -0,40% | 1,0956 | 1,098 | 1,091 | 145.341 |
12 Mar 2024 | 1,0954 | -0,03 | -2,58% | 1,117 | 1,117 | 1,0954 | 963.033 |
11 Mar 2024 | 1,1244 | 0,01 | 1,17% | 1,1274 | 1,1322 | 1,1244 | 354.242 |
08 Mar 2024 | 1,1114 | 0,00 | 0,36% | 1,1138 | 1,1138 | 1,1114 | 233.401 |
07 Mar 2024 | 1,1074 | -0,02 | -1,63% | 1,135 | 1,135 | 1,1054 | 1.200.107 |
06 Mar 2024 | 1,1258 | 0,00 | -0,16% | 1,1244 | 1,1258 | 1,1232 | 1.254.255 |
05 Mar 2024 | 1,1276 | 0,01 | 0,57% | 1,126 | 1,1276 | 1,1258 | 10.159 |
04 Mar 2024 | 1,1212 | 0,00 | 0,18% | 1,1212 | 1,1212 | 1,1212 | 102.235 |
01 Mar 2024 | 1,1192 | 0,00 | -0,43% | 1,1136 | 1,1202 | 1,1136 | 139.705 |
29 Fev 2024 | 1,124 | -0,02 | -1,42% | 1,1342 | 1,1352 | 1,122 | 294.435 |
28 Fev 2024 | 1,1402 | 0,00 | -0,19% | 1,139 | 1,1402 | 1,1382 | 6.942 |
27 Fev 2024 | 1,1424 | -0,02 | -1,38% | 1,1582 | 1,1582 | 1,1422 | 196.341 |
26 Fev 2024 | 1,1584 | 0,00 | -0,22% | 1,1584 | 1,1584 | 1,1584 | 43.118 |
23 Fev 2024 | 1,161 | 0,00 | -0,31% | 1,1652 | 1,166 | 1,1558 | 120.077 |