Cotações Históricas DD1F
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 1.129,48 | -7,39 | -0,65% | 1.136,89 | 1.137,73 | 1.122,36 | 0 |
06 Jun 2024 | 1.136,87 | 2,61 | 0,23% | 1.134,01 | 1.145,09 | 1.133,73 | 0 |
05 Jun 2024 | 1.134,26 | 7,03 | 0,62% | 1.126,80 | 1.135,19 | 1.126,60 | 0 |
04 Jun 2024 | 1.127,23 | -7,40 | -0,65% | 1.134,63 | 1.134,63 | 1.120,04 | 0 |
03 Jun 2024 | 1.134,63 | 10,43 | 0,93% | 1.124,74 | 1.136,07 | 1.124,74 | 0 |
31 Mai 2024 | 1.124,20 | -4,03 | -0,36% | 1.128,14 | 1.128,14 | 1.118,47 | 0 |
30 Mai 2024 | 1.128,23 | 9,33 | 0,83% | 1.118,66 | 1.129,18 | 1.113,89 | 0 |
29 Mai 2024 | 1.118,90 | -23,28 | -2,04% | 1.142,15 | 1.142,44 | 1.118,38 | 0 |
28 Mai 2024 | 1.142,18 | -5,56 | -0,48% | 1.148,51 | 1.156,61 | 1.140,74 | 0 |
27 Mai 2024 | 1.147,74 | 5,92 | 0,52% | 1.141,76 | 1.148,52 | 1.141,60 | 0 |
24 Mai 2024 | 1.141,82 | -2,69 | -0,24% | 1.143,08 | 1.144,30 | 1.134,40 | 0 |
23 Mai 2024 | 1.144,51 | 1,65 | 0,14% | 1.142,70 | 1.151,78 | 1.141,99 | 0 |
22 Mai 2024 | 1.142,86 | -0,66 | -0,06% | 1.143,60 | 1.144,61 | 1.137,02 | 0 |
21 Mai 2024 | 1.143,52 | -13,45 | -1,16% | 1.156,54 | 1.156,54 | 1.140,50 | 0 |
20 Mai 2024 | 1.156,97 | 0,98 | 0,08% | 1.156,15 | 1.161,81 | 1.154,94 | 0 |
17 Mai 2024 | 1.155,99 | -3,36 | -0,29% | 1.158,78 | 1.158,78 | 1.151,91 | 0 |
16 Mai 2024 | 1.159,35 | 1,84 | 0,16% | 1.157,35 | 1.164,74 | 1.157,25 | 0 |
15 Mai 2024 | 1.157,51 | 8,62 | 0,75% | 1.148,42 | 1.162,71 | 1.145,73 | 0 |
14 Mai 2024 | 1.148,89 | 17,96 | 1,59% | 1.131,06 | 1.151,06 | 1.131,04 | 0 |
13 Mai 2024 | 1.130,93 | 2,90 | 0,26% | 1.127,98 | 1.132,65 | 1.125,78 | 0 |
10 Mai 2024 | 1.128,03 | 1,39 | 0,12% | 1.126,93 | 1.134,49 | 1.126,93 | 0 |
09 Mai 2024 | 1.126,64 | -0,10 | -0,01% | 1.126,32 | 1.128,66 | 1.122,88 | 0 |
08 Mai 2024 | 1.126,74 | 4,21 | 0,38% | 1.121,52 | 1.132,20 | 1.118,99 | 0 |
07 Mai 2024 | 1.122,53 | 0,08 | 0,01% | 1.122,44 | 1.126,47 | 1.117,99 | 0 |
06 Mai 2024 | 1.122,45 | 11,02 | 0,99% | 1.111,72 | 1.125,72 | 1.111,72 | 0 |
03 Mai 2024 | 1.111,43 | 1,13 | 0,10% | 1.110,60 | 1.125,31 | 1.110,60 | 0 |
02 Mai 2024 | 1.110,30 | -0,35 | -0,03% | 1.110,35 | 1.117,56 | 1.106,72 | 0 |
30 Abr 2024 | 1.110,65 | -2,68 | -0,24% | 1.113,29 | 1.117,94 | 1.110,12 | 0 |
29 Abr 2024 | 1.113,33 | 7,57 | 0,68% | 1.105,89 | 1.113,95 | 1.105,89 | 0 |
26 Abr 2024 | 1.105,76 | 5,13 | 0,47% | 1.102,06 | 1.112,54 | 1.101,35 | 0 |
25 Abr 2024 | 1.100,63 | -12,43 | -1,12% | 1.113,04 | 1.114,40 | 1.098,31 | 0 |
24 Abr 2024 | 1.113,06 | -12,89 | -1,14% | 1.126,24 | 1.131,38 | 1.111,90 | 0 |
23 Abr 2024 | 1.125,95 | 14,23 | 1,28% | 1.111,83 | 1.128,56 | 1.111,83 | 0 |
22 Abr 2024 | 1.111,72 | 13,00 | 1,18% | 1.098,76 | 1.116,04 | 1.098,75 | 0 |
19 Abr 2024 | 1.098,72 | -8,79 | -0,79% | 1.107,27 | 1.107,27 | 1.091,69 | 0 |
18 Abr 2024 | 1.107,51 | 11,74 | 1,07% | 1.095,82 | 1.110,64 | 1.095,82 | 0 |
17 Abr 2024 | 1.095,77 | -2,03 | -0,18% | 1.097,80 | 1.103,94 | 1.092,81 | 0 |
16 Abr 2024 | 1.097,80 | -20,23 | -1,81% | 1.117,80 | 1.117,80 | 1.096,11 | 0 |
15 Abr 2024 | 1.118,03 | -5,34 | -0,48% | 1.123,24 | 1.134,44 | 1.116,47 | 0 |
12 Abr 2024 | 1.123,37 | -6,28 | -0,56% | 1.130,36 | 1.145,59 | 1.121,68 | 0 |
11 Abr 2024 | 1.129,65 | -10,72 | -0,94% | 1.140,24 | 1.140,24 | 1.125,26 | 0 |
10 Abr 2024 | 1.140,37 | -2,24 | -0,20% | 1.142,81 | 1.153,80 | 1.131,24 | 0 |
09 Abr 2024 | 1.142,61 | -4,10 | -0,36% | 1.146,57 | 1.151,69 | 1.142,39 | 0 |
08 Abr 2024 | 1.146,71 | 8,98 | 0,79% | 1.137,53 | 1.147,78 | 1.137,53 | 0 |
05 Abr 2024 | 1.137,73 | -13,75 | -1,19% | 1.151,04 | 1.151,04 | 1.134,78 | 0 |
04 Abr 2024 | 1.151,48 | 9,42 | 0,82% | 1.141,93 | 1.152,42 | 1.139,35 | 0 |
03 Abr 2024 | 1.142,06 | 11,96 | 1,06% | 1.129,95 | 1.142,45 | 1.124,03 | 0 |
02 Abr 2024 | 1.130,10 | -11,16 | -0,98% | 1.141,29 | 1.150,25 | 1.129,55 | 0 |
28 Mar 2024 | 1.141,26 | -1,60 | -0,14% | 1.142,87 | 1.146,20 | 1.136,49 | 0 |
27 Mar 2024 | 1.142,86 | 9,48 | 0,84% | 1.133,30 | 1.143,06 | 1.130,67 | 0 |
26 Mar 2024 | 1.133,38 | 7,48 | 0,66% | 1.125,82 | 1.133,77 | 1.124,26 | 0 |
25 Mar 2024 | 1.125,90 | -0,13 | -0,01% | 1.125,98 | 1.126,86 | 1.117,91 | 0 |
22 Mar 2024 | 1.126,03 | 5,16 | 0,46% | 1.120,72 | 1.129,14 | 1.116,42 | 0 |
21 Mar 2024 | 1.120,87 | 9,17 | 0,82% | 1.112,13 | 1.128,33 | 1.112,13 | 0 |
20 Mar 2024 | 1.111,70 | 1,59 | 0,14% | 1.110,02 | 1.113,50 | 1.102,43 | 0 |
19 Mar 2024 | 1.110,11 | 4,77 | 0,43% | 1.105,39 | 1.110,97 | 1.100,32 | 0 |
18 Mar 2024 | 1.105,34 | 2,62 | 0,24% | 1.103,43 | 1.112,47 | 1.102,71 | 0 |
15 Mar 2024 | 1.102,72 | -8,76 | -0,79% | 1.111,34 | 1.113,63 | 1.102,35 | 0 |
14 Mar 2024 | 1.111,48 | -4,30 | -0,39% | 1.115,88 | 1.121,85 | 1.108,59 | 0 |
13 Mar 2024 | 1.115,78 | -2,76 | -0,25% | 1.118,59 | 1.122,62 | 1.112,78 | 0 |
12 Mar 2024 | 1.118,54 | 16,49 | 1,50% | 1.102,25 | 1.118,89 | 1.102,13 | 0 |
11 Mar 2024 | 1.102,05 | 2,64 | 0,24% | 1.098,91 | 1.102,22 | 1.091,67 | 0 |