Cotações Históricas DAX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
15 Jan 2021 | 13.787,73 | -200,97 | -1,44% | 13.904,30 | 13.958,16 | 13.672,67 | 0 |
14 Jan 2021 | 13.988,70 | 48,99 | 0,35% | 13.973,77 | 14.030,22 | 13.942,88 | 0 |
13 Jan 2021 | 13.939,71 | 14,65 | 0,11% | 13.899,06 | 13.978,43 | 13.868,83 | 0 |
12 Jan 2021 | 13.925,06 | -11,60 | -0,08% | 13.985,89 | 13.999,57 | 13.871,44 | 0 |
11 Jan 2021 | 13.936,66 | -112,87 | -0,8% | 13.986,42 | 14.007,65 | 13.806,69 | 0 |
08 Jan 2021 | 14.049,53 | 81,29 | 0,58% | 14.106,60 | 14.131,52 | 14.007,71 | 0 |
07 Jan 2021 | 13.968,24 | 76,27 | 0,55% | 13.946,53 | 14.007,47 | 13.902,24 | 0 |
06 Jan 2021 | 13.891,97 | 240,75 | 1,76% | 13.687,08 | 13.919,23 | 13.617,11 | 0 |
05 Jan 2021 | 13.651,22 | -75,52 | -0,55% | 13.680,69 | 13.768,13 | 13.566,47 | 0 |
04 Jan 2021 | 13.726,74 | 7,96 | 0,06% | 13.890,22 | 13.907,13 | 13.647,79 | 0 |
01 Jan 2021 | 13.718,78 | 0,00 | +0,00% | 13.750,99 | 13.797,09 | 13.717,47 | 0 |
31 Dez 2020 | 13.718,78 | 0,00 | +0,00% | 13.750,99 | 13.797,09 | 13.717,47 | 0 |
30 Dez 2020 | 13.718,78 | -42,60 | -0,31% | 13.750,99 | 13.797,09 | 13.717,47 | 0 |
29 Dez 2020 | 13.761,38 | -28,91 | -0,21% | 13.873,35 | 13.903,11 | 13.747,08 | 0 |
28 Dez 2020 | 13.790,29 | 203,06 | 1,49% | 13.779,05 | 13.818,65 | 13.740,21 | 0 |
25 Dez 2020 | 13.587,23 | 0,00 | +0,00% | 13.456,63 | 13.601,71 | 13.456,63 | 0 |
24 Dez 2020 | 13.587,23 | 0,00 | +0,00% | 13.456,63 | 13.601,71 | 13.456,63 | 0 |
23 Dez 2020 | 13.587,23 | 169,12 | 1,26% | 13.456,63 | 13.601,71 | 13.456,63 | 0 |
22 Dez 2020 | 13.418,11 | 171,81 | 1,3% | 13.311,02 | 13.441,59 | 13.310,42 | 0 |
21 Dez 2020 | 13.246,30 | -384,21 | -2,82% | 13.398,22 | 13.399,99 | 13.060,34 | 0 |
18 Dez 2020 | 13.630,51 | -36,74 | -0,27% | 13.649,66 | 13.774,45 | 13.624,25 | 0 |
17 Dez 2020 | 13.667,25 | 101,27 | 0,75% | 13.691,49 | 13.725,84 | 13.649,53 | 0 |
16 Dez 2020 | 13.565,98 | 203,11 | 1,52% | 13.416,29 | 13.596,74 | 13.412,41 | 0 |
15 Dez 2020 | 13.362,87 | 139,71 | 1,06% | 13.216,49 | 13.374,96 | 13.210,15 | 0 |
14 Dez 2020 | 13.223,16 | 108,86 | 0,83% | 13.224,26 | 13.292,30 | 13.190,53 | 0 |
11 Dez 2020 | 13.114,30 | -181,43 | -1,36% | 13.255,24 | 13.265,61 | 13.009,48 | 0 |
10 Dez 2020 | 13.295,73 | -44,53 | -0,33% | 13.341,68 | 13.370,44 | 13.213,06 | 0 |
09 Dez 2020 | 13.340,26 | 61,77 | 0,47% | 13.344,14 | 13.454,13 | 13.327,87 | 0 |
08 Dez 2020 | 13.278,49 | 7,49 | 0,06% | 13.248,02 | 13.297,49 | 13.199,45 | 0 |
07 Dez 2020 | 13.271,00 | -27,96 | -0,21% | 13.255,78 | 13.289,43 | 13.163,26 | 0 |
04 Dez 2020 | 13.298,96 | 46,10 | 0,35% | 13.230,61 | 13.315,37 | 13.225,08 | 0 |
03 Dez 2020 | 13.252,86 | -60,38 | -0,45% | 13.304,83 | 13.307,54 | 13.223,93 | 0 |
02 Dez 2020 | 13.313,24 | -69,06 | -0,52% | 13.341,91 | 13.359,27 | 13.272,47 | 0 |
01 Dez 2020 | 13.382,30 | 91,14 | 0,69% | 13.371,66 | 13.434,30 | 13.334,99 | 0 |
30 Nov 2020 | 13.291,16 | -44,52 | -0,33% | 13.270,51 | 13.445,11 | 13.256,76 | 0 |
27 Nov 2020 | 13.335,68 | 49,11 | 0,37% | 13.280,51 | 13.364,17 | 13.272,74 | 0 |
26 Nov 2020 | 13.286,57 | -3,23 | -0,02% | 13.315,21 | 13.316,19 | 13.274,89 | 0 |
25 Nov 2020 | 13.289,80 | -2,64 | -0,02% | 13.346,77 | 13.346,96 | 13.235,82 | 0 |
24 Nov 2020 | 13.292,44 | 165,47 | 1,26% | 13.254,42 | 13.296,76 | 13.192,32 | 0 |
23 Nov 2020 | 13.126,97 | -10,28 | -0,08% | 13.215,44 | 13.312,42 | 13.126,97 | 0 |
20 Nov 2020 | 13.137,25 | 51,09 | 0,39% | 13.054,64 | 13.172,91 | 13.054,64 | 0 |
19 Nov 2020 | 13.086,16 | -115,73 | -0,88% | 13.101,71 | 13.138,14 | 13.034,51 | 0 |
18 Nov 2020 | 13.201,89 | 68,42 | 0,52% | 13.086,43 | 13.213,63 | 13.074,67 | 0 |
17 Nov 2020 | 13.133,47 | -5,14 | -0,04% | 13.130,54 | 13.151,02 | 13.050,41 | 0 |
16 Nov 2020 | 13.138,61 | 61,89 | 0,47% | 13.170,52 | 13.277,45 | 13.081,11 | 0 |
13 Nov 2020 | 13.076,72 | 23,77 | 0,18% | 13.036,97 | 13.145,48 | 13.004,82 | 0 |
12 Nov 2020 | 13.052,95 | -163,23 | -1,24% | 13.073,48 | 13.168,09 | 13.022,28 | 0 |
11 Nov 2020 | 13.216,18 | 53,07 | 0,4% | 13.205,95 | 13.244,32 | 13.138,76 | 0 |
10 Nov 2020 | 13.163,11 | 67,14 | 0,51% | 13.109,77 | 13.237,59 | 13.018,43 | 0 |
09 Nov 2020 | 13.095,97 | 615,95 | 4,94% | 12.713,19 | 13.297,05 | 12.670,58 | 0 |
06 Nov 2020 | 12.480,02 | -88,07 | -0,7% | 12.531,74 | 12.595,87 | 12.370,08 | 0 |
05 Nov 2020 | 12.568,09 | 243,87 | 1,98% | 12.420,88 | 12.591,30 | 12.398,59 | 0 |
04 Nov 2020 | 12.324,22 | 235,24 | 1,95% | 11.896,11 | 12.329,96 | 11.848,21 | 0 |
03 Nov 2020 | 12.088,98 | 300,70 | 2,55% | 11.858,81 | 12.088,98 | 11.851,03 | 0 |
02 Nov 2020 | 11.788,28 | 231,80 | 2,01% | 11.602,91 | 11.838,00 | 11.551,36 | 0 |
30 Out 2020 | 11.556,48 | -41,59 | -0,36% | 11.472,61 | 11.614,13 | 11.450,08 | 0 |
29 Out 2020 | 11.598,07 | 37,56 | 0,32% | 11.631,07 | 11.707,43 | 11.458,56 | 0 |
28 Out 2020 | 11.560,51 | -503,06 | -4,17% | 11.848,31 | 11.852,02 | 11.457,12 | 0 |
27 Out 2020 | 12.063,57 | -113,61 | -0,93% | 12.206,42 | 12.223,60 | 12.034,80 | 0 |
26 Out 2020 | 12.177,18 | -468,57 | -3,71% | 12.303,41 | 12.404,51 | 12.174,22 | 0 |
23 Out 2020 | 12.645,75 | 0,00 | +0,00% | 12.517,98 | 12.718,27 | 12.514,99 | 0 |
23 Out 2020 | 12.645,75 | 102,69 | 0,82% | 12.517,98 | 12.718,27 | 12.514,99 | 0 |
22 Out 2020 | 12.543,06 | -14,58 | -0,12% | 12.429,41 | 12.583,02 | 12.345,45 | 0 |
21 Out 2020 | 12.557,64 | -179,31 | -1,41% | 12.764,45 | 12.765,05 | 12.545,59 | 0 |
20 Out 2020 | 12.736,95 | -117,71 | -0,92% | 12.819,15 | 12.850,29 | 12.725,45 | 0 |
19 Out 2020 | 12.854,66 | -54,33 | -0,42% | 12.948,63 | 13.028,73 | 12.820,26 | 0 |