Cotações Históricas DASHUSD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 38,34 | 0,580 | 1,54% | 37,96 | 39,05 | 37,35 | 8.644,00 |
27 Mar 2024 | 37,76 | -0,930 | -2,40% | 38,74 | 39,18 | 36,44 | 9.744,00 |
26 Mar 2024 | 38,69 | 0,810 | 2,14% | 37,94 | 39,53 | 37,50 | 17.240,00 |
25 Mar 2024 | 37,88 | 0,870 | 2,35% | 37,04 | 38,36 | 36,60 | 13.609,00 |
24 Mar 2024 | 37,01 | 1,05 | 2,92% | 35,75 | 37,39 | 35,45 | 5.678,00 |
23 Mar 2024 | 35,96 | 1,15 | 3,30% | 34,91 | 36,36 | 34,56 | 6.974,00 |
22 Mar 2024 | 34,81 | -0,940 | -2,63% | 35,63 | 36,76 | 34,04 | 10.153,00 |
21 Mar 2024 | 35,75 | -0,010 | -0,03% | 35,61 | 36,31 | 34,79 | 9.266,00 |
20 Mar 2024 | 35,76 | 2,91 | 8,86% | 32,89 | 36,23 | 31,61 | 12.213,00 |
19 Mar 2024 | 32,85 | -2,59 | -7,31% | 35,45 | 35,80 | 31,51 | 23.113,00 |
18 Mar 2024 | 35,44 | -1,65 | -4,45% | 37,05 | 37,44 | 34,00 | 15.344,00 |
17 Mar 2024 | 37,09 | 1,06 | 2,94% | 36,34 | 38,70 | 34,14 | 14.557,00 |
16 Mar 2024 | 36,03 | -2,88 | -7,40% | 39,04 | 39,45 | 35,29 | 12.101,00 |
15 Mar 2024 | 38,91 | -1,75 | -4,30% | 40,77 | 41,23 | 35,79 | 29.714,00 |
14 Mar 2024 | 40,66 | -2,05 | -4,80% | 42,94 | 42,94 | 38,30 | 15.761,00 |
13 Mar 2024 | 42,71 | 0,250 | 0,59% | 42,52 | 44,10 | 41,94 | 17.154,00 |
12 Mar 2024 | 42,46 | -0,770 | -1,78% | 43,21 | 43,94 | 39,80 | 24.803,00 |
11 Mar 2024 | 43,23 | 3,10 | 7,72% | 40,27 | 45,00 | 37,94 | 50.978,00 |
10 Mar 2024 | 40,13 | -0,420 | -1,04% | 40,46 | 43,64 | 39,25 | 19.394,00 |
09 Mar 2024 | 40,55 | 0,010 | 0,02% | 40,62 | 41,49 | 39,78 | 16.208,00 |
08 Mar 2024 | 40,54 | 1,27 | 3,23% | 39,27 | 42,20 | 37,38 | 31.728,00 |
07 Mar 2024 | 39,27 | 0,480 | 1,24% | 38,62 | 39,85 | 37,63 | 24.234,00 |
06 Mar 2024 | 38,79 | 3,17 | 8,90% | 35,51 | 39,04 | 34,76 | 22.759,00 |
05 Mar 2024 | 35,62 | -3,67 | -9,34% | 39,03 | 41,60 | 30,56 | 58.161,00 |
04 Mar 2024 | 39,29 | 1,46 | 3,86% | 38,00 | 41,89 | 36,92 | 31.199,00 |
03 Mar 2024 | 37,83 | -2,00 | -5,02% | 39,74 | 39,97 | 34,25 | 28.440,00 |
02 Mar 2024 | 39,83 | 5,76 | 16,91% | 34,02 | 40,91 | 33,77 | 40.398,00 |
01 Mar 2024 | 34,07 | 2,03 | 6,34% | 32,07 | 35,25 | 32,07 | 14.886,00 |
29 Fev 2024 | 32,04 | 0,850 | 2,73% | 31,20 | 33,84 | 30,91 | 22.297,00 |
28 Fev 2024 | 31,19 | -0,860 | -2,68% | 32,12 | 33,03 | 28,42 | 37.285,00 |
27 Fev 2024 | 32,05 | 0,110 | 0,34% | 31,85 | 32,93 | 31,30 | 22.200,00 |
26 Fev 2024 | 31,94 | 0,970 | 3,13% | 30,91 | 33,09 | 29,95 | 27.113,00 |
25 Fev 2024 | 30,97 | 0,490 | 1,61% | 30,45 | 31,01 | 29,72 | 7.312,00 |
24 Fev 2024 | 30,48 | 0,910 | 3,08% | 29,60 | 31,00 | 29,11 | 13.429,00 |
23 Fev 2024 | 29,57 | -0,080 | -0,27% | 29,65 | 30,28 | 28,77 | 6.973,00 |
22 Fev 2024 | 29,65 | 0,200 | 0,68% | 29,40 | 30,97 | 28,83 | 9.401,00 |
21 Fev 2024 | 29,45 | -0,460 | -1,54% | 29,89 | 30,09 | 28,25 | 6.484,00 |
20 Fev 2024 | 29,91 | -0,170 | -0,57% | 30,06 | 30,86 | 28,67 | 11.038,00 |
19 Fev 2024 | 30,08 | 0,370 | 1,25% | 29,77 | 30,35 | 29,51 | 8.211,00 |
18 Fev 2024 | 29,71 | -0,460 | -1,52% | 30,25 | 30,59 | 29,41 | 8.215,00 |
17 Fev 2024 | 30,17 | 1,08 | 3,71% | 29,04 | 30,26 | 28,38 | 7.839,00 |
16 Fev 2024 | 29,09 | 0,100 | 0,34% | 29,07 | 29,44 | 28,16 | 10.339,00 |
15 Fev 2024 | 28,99 | 0,890 | 3,17% | 28,17 | 29,77 | 27,97 | 13.113,00 |
14 Fev 2024 | 28,10 | 0,180 | 0,64% | 27,95 | 28,48 | 27,50 | 8.210,00 |
13 Fev 2024 | 27,92 | -0,350 | -1,24% | 28,31 | 28,46 | 27,13 | 4.896,00 |
12 Fev 2024 | 28,27 | 0,770 | 2,80% | 27,50 | 28,71 | 27,04 | 9.519,00 |
11 Fev 2024 | 27,50 | 0,020 | 0,07% | 27,51 | 28,39 | 27,02 | 17.449,00 |
10 Fev 2024 | 27,48 | -0,030 | -0,11% | 27,62 | 27,67 | 26,78 | 4.780,00 |
09 Fev 2024 | 27,51 | 0,590 | 2,19% | 26,89 | 27,73 | 26,85 | 5.961,00 |
08 Fev 2024 | 26,92 | -0,060 | -0,22% | 26,98 | 27,11 | 26,45 | 5.699,00 |
07 Fev 2024 | 26,98 | 0,700 | 2,66% | 26,21 | 27,09 | 26,00 | 11.108,00 |
06 Fev 2024 | 26,28 | -0,940 | -3,45% | 27,22 | 27,46 | 26,27 | 6.693,00 |
05 Fev 2024 | 27,22 | 0,500 | 1,87% | 26,77 | 27,49 | 26,42 | 3.113,00 |
04 Fev 2024 | 26,72 | -0,950 | -3,43% | 27,65 | 27,71 | 26,68 | 2.877,00 |
03 Fev 2024 | 27,67 | 0,110 | 0,40% | 27,61 | 27,90 | 27,26 | 3.081,00 |
02 Fev 2024 | 27,56 | 0,280 | 1,03% | 27,22 | 27,58 | 26,96 | 3.380,00 |
01 Fev 2024 | 27,28 | 0,620 | 2,33% | 26,61 | 27,38 | 26,03 | 6.241,00 |
31 Jan 2024 | 26,66 | -0,820 | -2,98% | 27,53 | 27,68 | 26,30 | 4.383,00 |
30 Jan 2024 | 27,48 | -0,640 | -2,28% | 28,03 | 28,67 | 27,38 | 4.622,00 |
29 Jan 2024 | 28,12 | 0,490 | 1,77% | 27,53 | 28,18 | 27,13 | 6.846,00 |
28 Jan 2024 | 27,63 | -0,460 | -1,64% | 28,10 | 28,57 | 27,35 | 4.793,00 |
27 Jan 2024 | 28,09 | 0,420 | 1,52% | 27,67 | 28,10 | 27,54 | 1.829,00 |
26 Jan 2024 | 27,67 | 0,720 | 2,67% | 26,99 | 28,13 | 26,85 | 4.303,00 |
25 Jan 2024 | 26,95 | -0,270 | -0,99% | 27,06 | 27,24 | 26,38 | 4.162,00 |
24 Jan 2024 | 27,22 | 0,320 | 1,19% | 26,87 | 27,67 | 25,80 | 7.631,00 |
23 Jan 2024 | 26,90 | -0,630 | -2,29% | 27,53 | 28,29 | 25,78 | 9.508,00 |
22 Jan 2024 | 27,53 | -1,08 | -3,77% | 28,17 | 28,77 | 27,28 | 2.924,00 |
21 Jan 2024 | 28,61 | -0,100 | -0,35% | 28,75 | 29,81 | 28,56 | 10.899,00 |
20 Jan 2024 | 28,71 | 1,18 | 4,29% | 27,54 | 28,91 | 27,33 | 6.286,00 |
19 Jan 2024 | 27,53 | -0,330 | -1,18% | 27,90 | 28,00 | 25,71 | 9.283,00 |
18 Jan 2024 | 27,86 | -0,940 | -3,26% | 28,85 | 29,14 | 27,33 | 5.412,00 |
17 Jan 2024 | 28,80 | -0,710 | -2,41% | 29,48 | 29,60 | 28,51 | 4.676,00 |
16 Jan 2024 | 29,51 | 0,270 | 0,92% | 29,20 | 29,90 | 28,87 | 6.777,00 |
15 Jan 2024 | 29,24 | 0,910 | 3,21% | 28,21 | 29,80 | 28,21 | 5.973,00 |
14 Jan 2024 | 28,33 | -1,25 | -4,23% | 29,46 | 29,68 | 28,23 | 4.844,00 |
13 Jan 2024 | 29,58 | 0,700 | 2,42% | 29,13 | 30,04 | 28,08 | 4.761,00 |
12 Jan 2024 | 28,88 | -1,20 | -3,99% | 30,06 | 31,23 | 28,00 | 10.025,00 |
11 Jan 2024 | 30,08 | 0,620 | 2,10% | 29,22 | 30,81 | 29,21 | 14.588,00 |
10 Jan 2024 | 29,46 | 2,22 | 8,15% | 27,30 | 29,99 | 26,78 | 14.325,00 |
09 Jan 2024 | 27,24 | -1,17 | -4,12% | 28,44 | 28,60 | 26,37 | 11.497,00 |
08 Jan 2024 | 28,41 | 1,47 | 5,46% | 27,16 | 28,51 | 25,31 | 32.535,00 |
07 Jan 2024 | 26,94 | -1,85 | -6,43% | 28,71 | 29,36 | 26,81 | 7.185,00 |
06 Jan 2024 | 28,79 | -0,730 | -2,47% | 29,56 | 29,58 | 27,65 | 6.302,00 |
05 Jan 2024 | 29,52 | -0,530 | -1,76% | 30,10 | 30,60 | 28,14 | 12.099,00 |
04 Jan 2024 | 30,05 | 1,15 | 3,98% | 29,01 | 31,45 | 28,42 | 18.286,00 |
03 Jan 2024 | 28,90 | -3,86 | -11,78% | 32,89 | 33,80 | 27,57 | 31.407,00 |
02 Jan 2024 | 32,76 | -0,510 | -1,53% | 33,32 | 34,01 | 32,31 | 11.064,00 |
01 Jan 2024 | 33,27 | 1,58 | 4,99% | 31,74 | 33,61 | 30,70 | 19.427,00 |
31 Dez 2023 | 31,69 | -1,30 | -3,94% | 32,97 | 33,11 | 30,75 | 15.736,00 |
30 Dez 2023 | 32,99 | -0,010 | -0,03% | 32,85 | 33,53 | 32,57 | 14.364,00 |