Cotações Históricas DAX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Abr 2024 | 17.737,36 | -100,04 | -0,56% | 17.834,83 | 17.834,87 | 17.626,90 | 0 |
18 Abr 2024 | 17.837,40 | 67,38 | 0,38% | 17.775,41 | 17.863,32 | 17.716,92 | 0 |
17 Abr 2024 | 17.770,02 | 3,79 | 0,02% | 17.764,03 | 17.907,58 | 17.731,79 | 0 |
16 Abr 2024 | 17.766,23 | -260,35 | -1,44% | 18.022,17 | 18.022,69 | 17.713,50 | 0 |
15 Abr 2024 | 18.026,58 | 96,26 | 0,54% | 17.937,62 | 18.191,95 | 17.937,62 | 0 |
12 Abr 2024 | 17.930,32 | -24,16 | -0,13% | 17.965,95 | 18.162,56 | 17.860,73 | 0 |
11 Abr 2024 | 17.954,48 | -142,82 | -0,79% | 18.096,51 | 18.101,31 | 17.864,69 | 0 |
10 Abr 2024 | 18.097,30 | 20,61 | 0,11% | 18.078,89 | 18.239,50 | 17.975,84 | 0 |
09 Abr 2024 | 18.076,69 | -242,28 | -1,32% | 18.318,40 | 18.318,51 | 18.058,22 | 0 |
08 Abr 2024 | 18.318,97 | 143,93 | 0,79% | 18.163,39 | 18.326,37 | 18.163,39 | 0 |
05 Abr 2024 | 18.175,04 | -228,09 | -1,24% | 18.401,83 | 18.401,83 | 18.088,03 | 0 |
04 Abr 2024 | 18.403,13 | 35,41 | 0,19% | 18.366,37 | 18.427,43 | 18.340,24 | 0 |
03 Abr 2024 | 18.367,72 | 84,59 | 0,46% | 18.281,82 | 18.376,08 | 18.281,82 | 0 |
02 Abr 2024 | 18.283,13 | -209,36 | -1,13% | 18.492,36 | 18.567,16 | 18.275,94 | 0 |
28 Mar 2024 | 18.492,49 | 15,40 | 0,08% | 18.477,40 | 18.513,83 | 18.468,87 | 0 |
27 Mar 2024 | 18.477,09 | 92,74 | 0,50% | 18.385,17 | 18.511,17 | 18.385,17 | 0 |
26 Mar 2024 | 18.384,35 | 123,04 | 0,67% | 18.262,11 | 18.411,98 | 18.256,81 | 0 |
25 Mar 2024 | 18.261,31 | 55,37 | 0,30% | 18.206,36 | 18.285,58 | 18.176,85 | 0 |
22 Mar 2024 | 18.205,94 | 26,69 | 0,15% | 18.175,08 | 18.225,97 | 18.140,99 | 0 |
21 Mar 2024 | 18.179,25 | 164,12 | 0,91% | 18.019,86 | 18.179,81 | 18.019,86 | 0 |
20 Mar 2024 | 18.015,13 | 27,64 | 0,15% | 17.987,91 | 18.044,49 | 17.955,69 | 0 |
19 Mar 2024 | 17.987,49 | 54,81 | 0,31% | 17.932,18 | 17.998,04 | 17.914,18 | 0 |
18 Mar 2024 | 17.932,68 | -3,97 | -0,02% | 17.936,31 | 18.015,49 | 17.902,92 | 0 |
15 Mar 2024 | 17.936,65 | -5,39 | -0,03% | 17.938,14 | 18.038,11 | 17.926,72 | 0 |
14 Mar 2024 | 17.942,04 | -19,34 | -0,11% | 18.002,97 | 18.039,05 | 17.899,93 | 0 |
13 Mar 2024 | 17.961,38 | -3,73 | -0,02% | 17.984,50 | 18.001,42 | 17.939,56 | 0 |
12 Mar 2024 | 17.965,11 | 218,84 | 1,23% | 17.810,15 | 17.973,22 | 17.746,89 | 0 |
11 Mar 2024 | 17.746,27 | -68,24 | -0,38% | 17.690,95 | 17.750,72 | 17.662,55 | 0 |
08 Mar 2024 | 17.814,51 | -28,34 | -0,16% | 17.849,85 | 17.860,51 | 17.795,13 | 0 |
07 Mar 2024 | 17.842,85 | 126,14 | 0,71% | 17.648,89 | 17.879,11 | 17.619,40 | 0 |
06 Mar 2024 | 17.716,71 | 18,31 | 0,10% | 17.685,92 | 17.745,16 | 17.682,51 | 0 |
05 Mar 2024 | 17.698,40 | -17,77 | -0,10% | 17.682,78 | 17.746,57 | 17.643,11 | 0 |
04 Mar 2024 | 17.716,17 | -18,90 | -0,11% | 17.743,44 | 17.756,39 | 17.684,73 | 0 |
01 Mar 2024 | 17.735,07 | 56,88 | 0,32% | 17.793,47 | 17.816,52 | 17.690,89 | 0 |
29 Fev 2024 | 17.678,19 | 76,97 | 0,44% | 17.634,61 | 17.742,48 | 17.620,11 | 0 |
28 Fev 2024 | 17.601,22 | 44,73 | 0,25% | 17.569,61 | 17.605,61 | 17.552,98 | 0 |
27 Fev 2024 | 17.556,49 | 133,26 | 0,76% | 17.431,37 | 17.563,41 | 17.428,17 | 0 |
26 Fev 2024 | 17.423,23 | 3,90 | 0,02% | 17.396,74 | 17.460,53 | 17.396,40 | 0 |
23 Fev 2024 | 17.419,33 | 48,88 | 0,28% | 17.372,01 | 17.443,74 | 17.354,76 | 0 |
22 Fev 2024 | 17.370,45 | 252,33 | 1,47% | 17.326,76 | 17.429,66 | 17.279,73 | 0 |
21 Fev 2024 | 17.118,12 | 49,69 | 0,29% | 17.102,08 | 17.157,95 | 17.063,25 | 0 |
20 Fev 2024 | 17.068,43 | -23,83 | -0,14% | 17.066,23 | 17.084,87 | 17.019,15 | 0 |
19 Fev 2024 | 17.092,26 | -25,18 | -0,15% | 17.075,74 | 17.098,61 | 17.049,22 | 0 |
16 Fev 2024 | 17.117,44 | 70,75 | 0,42% | 17.117,37 | 17.198,45 | 17.060,38 | 0 |
15 Fev 2024 | 17.046,69 | 101,21 | 0,60% | 17.022,54 | 17.089,12 | 17.003,82 | 0 |
14 Fev 2024 | 16.945,48 | 64,65 | 0,38% | 16.872,89 | 16.957,78 | 16.857,34 | 0 |
13 Fev 2024 | 16.880,83 | -156,52 | -0,92% | 16.987,09 | 16.991,61 | 16.831,53 | 0 |
12 Fev 2024 | 17.037,35 | 110,85 | 0,65% | 16.975,99 | 17.042,74 | 16.958,80 | 0 |
09 Fev 2024 | 16.926,50 | -37,33 | -0,22% | 16.973,58 | 16.993,12 | 16.876,36 | 0 |
08 Fev 2024 | 16.963,83 | 41,87 | 0,25% | 16.936,14 | 17.029,54 | 16.889,13 | 0 |
07 Fev 2024 | 16.921,96 | -111,28 | -0,65% | 17.020,77 | 17.021,55 | 16.907,15 | 0 |
06 Fev 2024 | 17.033,24 | 129,18 | 0,76% | 16.965,89 | 17.049,52 | 16.871,32 | 0 |
05 Fev 2024 | 16.904,06 | -14,15 | -0,08% | 16.925,97 | 16.972,62 | 16.859,00 | 0 |
02 Fev 2024 | 16.918,21 | 59,17 | 0,35% | 16.977,75 | 17.004,55 | 16.894,67 | 0 |
01 Fev 2024 | 16.859,04 | -44,72 | -0,26% | 16.834,13 | 16.915,92 | 16.821,60 | 0 |
31 Jan 2024 | 16.903,76 | -68,58 | -0,40% | 16.972,47 | 16.991,84 | 16.884,87 | 0 |
30 Jan 2024 | 16.972,34 | 30,63 | 0,18% | 16.991,37 | 16.999,58 | 16.946,56 | 0 |
29 Jan 2024 | 16.941,71 | -19,68 | -0,12% | 16.925,39 | 16.941,71 | 16.860,05 | 0 |
26 Jan 2024 | 16.961,39 | 54,47 | 0,32% | 16.879,01 | 16.967,72 | 16.849,31 | 0 |
25 Jan 2024 | 16.906,92 | 17,00 | 0,10% | 16.849,76 | 16.916,60 | 16.785,69 | 0 |
24 Jan 2024 | 16.889,92 | 262,83 | 1,58% | 16.793,27 | 16.921,41 | 16.760,92 | 0 |
23 Jan 2024 | 16.627,09 | -56,27 | -0,34% | 16.753,09 | 16.753,09 | 16.626,59 | 0 |
22 Jan 2024 | 16.683,36 | 128,23 | 0,77% | 16.684,10 | 16.705,49 | 16.607,72 | 0 |