Cotações Históricas DAX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
29 Mar 2023 | 15.328,78 | 186,76 | 1,23% | 15.242,52 | 15.342,27 | 15.186,75 | 0 |
28 Mar 2023 | 15.142,02 | 14,34 | 0,09% | 15.255,93 | 15.261,49 | 15.103,76 | 0 |
27 Mar 2023 | 15.127,68 | 170,45 | 1,14% | 15.133,68 | 15.185,35 | 15.020,07 | 0 |
24 Mar 2023 | 14.957,23 | -253,16 | -1,66% | 15.135,50 | 15.135,65 | 14.809,82 | 0 |
23 Mar 2023 | 15.210,39 | -5,80 | -0,04% | 15.178,25 | 15.244,32 | 15.078,72 | 0 |
22 Mar 2023 | 15.216,19 | 20,85 | 0,14% | 15.174,67 | 15.298,49 | 15.166,95 | 0 |
21 Mar 2023 | 15.195,34 | 261,96 | 1,75% | 15.062,06 | 15.253,10 | 15.055,93 | 0 |
20 Mar 2023 | 14.933,38 | 165,18 | 1,12% | 14.715,40 | 14.980,43 | 14.458,39 | 0 |
17 Mar 2023 | 14.768,20 | -198,90 | -1,33% | 15.073,76 | 15.153,11 | 14.694,26 | 0 |
16 Mar 2023 | 14.967,10 | 231,84 | 1,57% | 14.973,84 | 15.018,31 | 14.664,17 | 0 |
15 Mar 2023 | 14.735,26 | -497,57 | -3,27% | 15.175,44 | 15.246,17 | 14.702,91 | 0 |
14 Mar 2023 | 15.232,83 | 273,36 | 1,83% | 15.016,53 | 15.272,11 | 14.951,71 | 0 |
13 Mar 2023 | 14.959,47 | -468,50 | -3,04% | 15.435,16 | 15.435,81 | 14.887,44 | 0 |
10 Mar 2023 | 15.427,97 | -205,24 | -1,31% | 15.369,67 | 15.495,87 | 15.316,38 | 0 |
09 Mar 2023 | 15.633,21 | 1,34 | 0,01% | 15.619,75 | 15.667,05 | 15.535,13 | 0 |
08 Mar 2023 | 15.631,87 | 72,34 | 0,46% | 15.528,81 | 15.667,21 | 15.524,85 | 0 |
07 Mar 2023 | 15.559,53 | -94,05 | -0,6% | 15.638,44 | 15.706,37 | 15.544,07 | 0 |
06 Mar 2023 | 15.653,58 | 75,19 | 0,48% | 15.597,90 | 15.677,93 | 15.587,78 | 0 |
03 Mar 2023 | 15.578,39 | 250,75 | 1,64% | 15.430,66 | 15.590,44 | 15.409,99 | 0 |
02 Mar 2023 | 15.327,64 | 22,62 | 0,15% | 15.171,07 | 15.329,29 | 15.150,67 | 0 |
01 Mar 2023 | 15.305,02 | -60,12 | -0,39% | 15.399,91 | 15.478,84 | 15.254,11 | 0 |
28 Fev 2023 | 15.365,14 | -16,29 | -0,11% | 15.299,79 | 15.443,17 | 15.289,43 | 0 |
27 Fev 2023 | 15.381,43 | 171,69 | 1,13% | 15.351,63 | 15.481,06 | 15.351,63 | 0 |
24 Fev 2023 | 15.209,74 | -265,95 | -1,72% | 15.501,82 | 15.530,46 | 15.162,48 | 0 |
23 Fev 2023 | 15.475,69 | 75,80 | 0,49% | 15.453,29 | 15.552,77 | 15.433,97 | 0 |
22 Fev 2023 | 15.399,89 | 2,27 | 0,01% | 15.342,60 | 15.408,58 | 15.247,50 | 0 |
21 Fev 2023 | 15.397,62 | -79,93 | -0,52% | 15.450,62 | 15.470,52 | 15.286,71 | 0 |
20 Fev 2023 | 15.477,55 | -4,45 | -0,03% | 15.524,16 | 15.532,44 | 15.436,79 | 0 |
17 Fev 2023 | 15.482,00 | -51,64 | -0,33% | 15.372,06 | 15.514,72 | 15.300,42 | 0 |
16 Fev 2023 | 15.533,64 | 27,30 | 0,18% | 15.612,43 | 15.634,04 | 15.417,17 | 0 |
15 Fev 2023 | 15.506,34 | 125,78 | 0,82% | 15.394,44 | 15.520,39 | 15.388,85 | 0 |
14 Fev 2023 | 15.380,56 | -16,78 | -0,11% | 15.419,00 | 15.526,28 | 15.366,37 | 0 |
13 Fev 2023 | 15.397,34 | 89,36 | 0,58% | 15.322,06 | 15.409,27 | 15.305,94 | 0 |
10 Fev 2023 | 15.307,98 | -215,44 | -1,39% | 15.438,94 | 15.487,98 | 15.246,39 | 0 |
09 Fev 2023 | 15.523,42 | 111,37 | 0,72% | 15.560,15 | 15.658,56 | 15.519,63 | 0 |
08 Fev 2023 | 15.412,05 | 91,17 | 0,6% | 15.450,67 | 15.486,13 | 15.371,93 | 0 |
07 Fev 2023 | 15.320,88 | -25,03 | -0,16% | 15.359,59 | 15.363,41 | 15.273,60 | 0 |
06 Fev 2023 | 15.345,91 | -130,52 | -0,84% | 15.367,04 | 15.406,93 | 15.275,57 | 0 |
03 Fev 2023 | 15.476,43 | -32,76 | -0,21% | 15.408,40 | 15.476,67 | 15.347,86 | 0 |
02 Fev 2023 | 15.509,19 | 328,45 | 2,16% | 15.275,00 | 15.520,97 | 15.264,31 | 0 |
01 Fev 2023 | 15.180,74 | 52,47 | 0,35% | 15.125,12 | 15.222,34 | 15.107,83 | 0 |
31 Jan 2023 | 15.128,27 | 2,19 | 0,01% | 15.081,17 | 15.136,22 | 14.993,59 | 0 |
30 Jan 2023 | 15.126,08 | -23,95 | -0,16% | 15.070,30 | 15.161,07 | 14.988,98 | 0 |
27 Jan 2023 | 15.150,03 | 17,18 | 0,11% | 15.115,75 | 15.186,49 | 15.077,62 | 0 |
26 Jan 2023 | 15.132,85 | 51,21 | 0,34% | 15.146,29 | 15.151,54 | 15.068,72 | 0 |
25 Jan 2023 | 15.081,64 | -11,47 | -0,08% | 15.095,72 | 15.114,41 | 14.969,65 | 0 |
24 Jan 2023 | 15.093,11 | -9,84 | -0,07% | 15.140,50 | 15.147,45 | 15.022,55 | 0 |
23 Jan 2023 | 15.102,95 | 69,39 | 0,46% | 15.077,40 | 15.145,90 | 15.022,83 | 0 |
20 Jan 2023 | 15.033,56 | 113,20 | 0,76% | 14.986,52 | 15.034,43 | 14.940,68 | 0 |
19 Jan 2023 | 14.920,36 | -261,44 | -1,72% | 15.115,55 | 15.134,07 | 14.906,27 | 0 |
18 Jan 2023 | 15.181,80 | -5,27 | -0,03% | 15.182,95 | 15.250,36 | 15.156,89 | 0 |
17 Jan 2023 | 15.187,07 | 53,03 | 0,35% | 15.130,03 | 15.269,71 | 15.083,95 | 0 |
16 Jan 2023 | 15.134,04 | 47,52 | 0,31% | 15.112,05 | 15.153,19 | 15.083,94 | 0 |
13 Jan 2023 | 15.086,52 | 28,22 | 0,19% | 15.063,21 | 15.132,37 | 15.041,16 | 0 |
12 Jan 2023 | 15.058,30 | 110,39 | 0,74% | 14.972,28 | 15.095,03 | 14.934,51 | 0 |
11 Jan 2023 | 14.947,91 | 173,31 | 1,17% | 14.805,40 | 14.965,47 | 14.794,99 | 0 |
10 Jan 2023 | 14.774,60 | -18,23 | -0,12% | 14.741,97 | 14.790,82 | 14.692,74 | 0 |
09 Jan 2023 | 14.792,83 | 182,81 | 1,25% | 14.650,73 | 14.832,89 | 14.628,61 | 0 |
06 Jan 2023 | 14.610,02 | 173,71 | 1,2% | 14.476,72 | 14.610,23 | 14.388,98 | 0 |
05 Jan 2023 | 14.436,31 | -54,47 | -0,38% | 14.451,23 | 14.501,60 | 14.403,73 | 0 |
04 Jan 2023 | 14.490,78 | 309,11 | 2,18% | 14.266,98 | 14.492,78 | 14.264,60 | 0 |
03 Jan 2023 | 14.181,67 | 112,41 | 0,8% | 14.116,07 | 14.293,87 | 14.083,76 | 0 |
02 Jan 2023 | 14.069,26 | 145,67 | 1,05% | 13.992,71 | 14.095,91 | 13.976,44 | 0 |
30 Dez 2022 | 13.923,59 | -148,13 | -1,05% | 14.005,84 | 14.008,97 | 13.922,55 | 0 |