Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas DH57
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 03 Jun 2024 | 2.043,47 | 56,46 | 2,84% | 1.987,41 | 2.091,23 | 1.987,41 | 0 |
| 31 Mai 2024 | 1.987,01 | -0,30 | -0,02% | 1.985,55 | 2.010,83 | 1.948,75 | 0 |
| 30 Mai 2024 | 1.987,31 | 11,66 | 0,59% | 1.970,56 | 2.006,06 | 1.932,57 | 0 |
| 29 Mai 2024 | 1.975,65 | -115,48 | -5,52% | 2.090,07 | 2.090,07 | 1.955,90 | 0 |
| 28 Mai 2024 | 2.091,13 | -56,37 | -2,62% | 2.146,99 | 2.192,46 | 2.066,63 | 0 |
| 27 Mai 2024 | 2.147,50 | 42,88 | 2,04% | 2.107,21 | 2.147,74 | 2.094,65 | 0 |
| 24 Mai 2024 | 2.104,62 | 0,19 | 0,01% | 2.101,37 | 2.112,09 | 2.004,68 | 0 |
| 23 Mai 2024 | 2.104,43 | 5,28 | 0,25% | 2.099,47 | 2.146,77 | 2.075,13 | 0 |
| 22 Mai 2024 | 2.099,15 | -27,41 | -1,29% | 2.128,36 | 2.128,36 | 2.077,57 | 0 |
| 21 Mai 2024 | 2.126,56 | -25,18 | -1,17% | 2.150,57 | 2.150,57 | 2.075,76 | 0 |
| 20 Mai 2024 | 2.151,74 | 33,63 | 1,59% | 2.118,43 | 2.171,58 | 2.118,43 | 0 |
| 17 Mai 2024 | 2.118,11 | -20,62 | -0,96% | 2.123,15 | 2.129,29 | 2.074,45 | 0 |
| 16 Mai 2024 | 2.138,73 | -77,71 | -3,51% | 2.218,63 | 2.227,99 | 2.125,53 | 0 |
| 15 Mai 2024 | 2.216,44 | 86,05 | 4,04% | 2.131,33 | 2.229,85 | 2.131,33 | 0 |
| 14 Mai 2024 | 2.130,39 | -15,77 | -0,73% | 2.141,51 | 2.148,91 | 2.080,35 | 0 |
| 13 Mai 2024 | 2.146,16 | -20,70 | -0,96% | 2.164,06 | 2.179,37 | 2.125,30 | 0 |
| 10 Mai 2024 | 2.166,86 | 47,91 | 2,26% | 2.118,11 | 2.208,26 | 2.118,11 | 0 |
| 09 Mai 2024 | 2.118,95 | 101,69 | 5,04% | 2.016,16 | 2.125,87 | 2.010,68 | 0 |
| 08 Mai 2024 | 2.017,26 | 35,81 | 1,81% | 1.980,63 | 2.040,76 | 1.979,03 | 0 |
| 07 Mai 2024 | 1.981,45 | 129,01 | 6,96% | 1.851,58 | 1.987,74 | 1.851,58 | 0 |
| 06 Mai 2024 | 1.852,44 | 82,86 | 4,68% | 1.766,87 | 1.864,20 | 1.766,87 | 0 |
| 03 Mai 2024 | 1.769,58 | 49,70 | 2,89% | 1.720,84 | 1.819,66 | 1.720,77 | 0 |
| 02 Mai 2024 | 1.719,88 | -18,91 | -1,09% | 1.738,92 | 1.760,86 | 1.709,93 | 0 |
| 30 Abr 2024 | 1.738,79 | -95,06 | -5,18% | 1.833,81 | 1.850,90 | 1.733,00 | 0 |
| 29 Abr 2024 | 1.833,85 | -24,44 | -1,32% | 1.856,28 | 1.893,96 | 1.826,23 | 0 |
| 26 Abr 2024 | 1.858,29 | 117,58 | 6,75% | 1.741,57 | 1.877,09 | 1.741,57 | 0 |
| 25 Abr 2024 | 1.740,71 | -87,48 | -4,79% | 1.827,07 | 1.833,43 | 1.679,41 | 0 |
| 24 Abr 2024 | 1.828,19 | -25,88 | -1,40% | 1.854,50 | 1.898,53 | 1.813,65 | 0 |
| 23 Abr 2024 | 1.854,07 | 132,61 | 7,70% | 1.720,85 | 1.857,45 | 1.720,85 | 0 |
| 22 Abr 2024 | 1.721,46 | 55,64 | 3,34% | 1.663,81 | 1.734,92 | 1.663,81 | 0 |
| 19 Abr 2024 | 1.665,82 | -48,88 | -2,85% | 1.712,67 | 1.712,69 | 1.612,73 | 0 |
| 18 Abr 2024 | 1.714,70 | 31,14 | 1,85% | 1.685,33 | 1.726,98 | 1.657,63 | 0 |
| 17 Abr 2024 | 1.683,56 | 1,02 | 0,06% | 1.680,72 | 1.748,69 | 1.665,45 | 0 |
| 16 Abr 2024 | 1.682,54 | -131,86 | -7,27% | 1.811,34 | 1.811,60 | 1.656,00 | 0 |
| 15 Abr 2024 | 1.814,40 | 45,04 | 2,55% | 1.770,51 | 1.895,99 | 1.770,51 | 0 |
| 12 Abr 2024 | 1.769,36 | -12,81 | -0,72% | 1.787,04 | 1.884,62 | 1.734,82 | 0 |
| 11 Abr 2024 | 1.782,17 | -74,11 | -3,99% | 1.855,02 | 1.857,48 | 1.736,12 | 0 |
| 10 Abr 2024 | 1.856,28 | 9,67 | 0,52% | 1.846,88 | 1.928,91 | 1.794,24 | 0 |
| 09 Abr 2024 | 1.846,61 | -131,74 | -6,66% | 1.977,13 | 1.977,19 | 1.836,64 | 0 |
| 08 Abr 2024 | 1.978,35 | 72,80 | 3,82% | 1.896,80 | 1.982,23 | 1.896,80 | 0 |
| 05 Abr 2024 | 1.905,55 | -126,89 | -6,24% | 2.030,78 | 2.030,78 | 1.857,50 | 0 |
| 04 Abr 2024 | 2.032,44 | 18,48 | 0,92% | 2.012,29 | 2.045,76 | 1.997,96 | 0 |
| 03 Abr 2024 | 2.013,96 | 44,65 | 2,27% | 1.967,70 | 2.018,46 | 1.967,70 | 0 |
| 02 Abr 2024 | 1.969,31 | -123,29 | -5,89% | 2.087,69 | 2.130,01 | 1.965,24 | 0 |
| 28 Mar 2024 | 2.092,60 | 7,72 | 0,37% | 2.084,09 | 2.104,64 | 2.079,28 | 0 |
| 27 Mar 2024 | 2.084,88 | 50,37 | 2,48% | 2.034,02 | 2.103,74 | 2.034,02 | 0 |
| 26 Mar 2024 | 2.034,51 | 65,42 | 3,32% | 1.968,61 | 2.049,41 | 1.965,75 | 0 |
| 25 Mar 2024 | 1.969,09 | 26,84 | 1,38% | 1.939,78 | 1.982,04 | 1.924,04 | 0 |
| 22 Mar 2024 | 1.942,25 | 13,27 | 0,69% | 1.925,88 | 1.952,87 | 1.907,79 | 0 |
| 21 Mar 2024 | 1.928,98 | 83,22 | 4,51% | 1.847,33 | 1.929,27 | 1.847,33 | 0 |
| 20 Mar 2024 | 1.845,76 | 13,23 | 0,72% | 1.831,90 | 1.860,72 | 1.815,48 | 0 |
| 19 Mar 2024 | 1.832,53 | 26,76 | 1,48% | 1.804,68 | 1.837,84 | 1.795,62 | 0 |
| 18 Mar 2024 | 1.805,77 | -4,52 | -0,25% | 1.807,61 | 1.847,56 | 1.790,76 | 0 |
| 15 Mar 2024 | 1.810,29 | -3,56 | -0,20% | 1.811,04 | 1.861,57 | 1.805,27 | 0 |
| 14 Mar 2024 | 1.813,85 | -10,67 | -0,58% | 1.844,80 | 1.863,13 | 1.792,47 | 0 |
| 13 Mar 2024 | 1.824,52 | -2,74 | -0,15% | 1.836,28 | 1.844,88 | 1.813,42 | 0 |
| 12 Mar 2024 | 1.827,26 | 105,37 | 6,12% | 1.752,08 | 1.831,20 | 1.721,39 | 0 |
| 11 Mar 2024 | 1.721,89 | -36,11 | -2,05% | 1.696,62 | 1.724,09 | 1.681,10 | 0 |
| 08 Mar 2024 | 1.758,00 | -14,90 | -0,84% | 1.775,56 | 1.780,85 | 1.748,37 | 0 |
| 07 Mar 2024 | 1.772,90 | 60,18 | 3,51% | 1.679,15 | 1.790,43 | 1.664,89 | 0 |
| 06 Mar 2024 | 1.712,72 | 8,03 | 0,47% | 1.697,89 | 1.726,42 | 1.696,25 | 0 |
