Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas DH6C
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 48.150,84 | 366,16 | 0,77% | 47.780,77 | 49.995,83 | 47.562,75 | 0 |
| 27 Jun 2024 | 47.784,68 | 832,70 | 1,77% | 46.922,34 | 48.637,72 | 46.709,89 | 0 |
| 26 Jun 2024 | 46.951,98 | -375,50 | -0,79% | 47.288,67 | 50.203,40 | 45.238,43 | 0 |
| 25 Jun 2024 | 47.327,48 | -2.437,86 | -4,90% | 49.328,07 | 49.445,56 | 45.667,45 | 0 |
| 24 Jun 2024 | 49.765,34 | 2.455,34 | 5,19% | 47.264,35 | 50.220,55 | 47.264,35 | 0 |
| 21 Jun 2024 | 47.310,00 | -1.480,31 | -3,03% | 48.770,21 | 48.824,48 | 46.131,56 | 0 |
| 20 Jun 2024 | 48.790,31 | 2.818,79 | 6,13% | 45.958,18 | 48.790,31 | 45.956,99 | 0 |
| 19 Jun 2024 | 45.971,52 | -1.021,54 | -2,17% | 46.957,96 | 47.217,02 | 45.780,47 | 0 |
| 18 Jun 2024 | 46.993,06 | 949,81 | 2,06% | 46.098,37 | 48.250,32 | 46.095,19 | 0 |
| 17 Jun 2024 | 46.043,25 | 922,36 | 2,04% | 45.140,95 | 47.263,02 | 44.559,25 | 0 |
| 14 Jun 2024 | 45.120,89 | -4.307,57 | -8,71% | 49.434,30 | 50.036,56 | 44.295,06 | 0 |
| 13 Jun 2024 | 49.428,46 | -6.624,16 | -11,82% | 56.041,09 | 56.041,09 | 49.207,15 | 0 |
| 12 Jun 2024 | 56.052,62 | 4.288,90 | 8,29% | 51.618,69 | 56.405,03 | 51.618,69 | 0 |
| 11 Jun 2024 | 51.763,72 | -2.219,43 | -4,11% | 54.004,07 | 54.795,21 | 50.216,08 | 0 |
| 10 Jun 2024 | 53.983,15 | -1.274,55 | -2,31% | 52.839,68 | 53.983,15 | 52.287,93 | 0 |
| 07 Jun 2024 | 55.257,70 | -1.782,84 | -3,13% | 56.941,86 | 56.941,86 | 52.823,12 | 0 |
| 06 Jun 2024 | 57.040,54 | 1.348,16 | 2,42% | 55.672,07 | 59.414,76 | 55.672,07 | 0 |
| 05 Jun 2024 | 55.692,38 | 2.900,56 | 5,49% | 52.768,63 | 56.525,63 | 52.768,63 | 0 |
| 04 Jun 2024 | 52.791,82 | -3.723,22 | -6,59% | 56.485,08 | 56.485,08 | 52.061,23 | 0 |
| 03 Jun 2024 | 56.515,04 | 1.860,01 | 3,40% | 54.664,58 | 58.091,07 | 54.664,58 | 0 |
| 31 Mai 2024 | 54.655,03 | -11,11 | -0,02% | 54.607,05 | 55.441,18 | 53.392,31 | 0 |
| 30 Mai 2024 | 54.666,14 | -72,10 | -0,13% | 54.110,01 | 55.288,33 | 52.848,55 | 0 |
| 29 Mai 2024 | 54.738,24 | -3.886,29 | -6,63% | 58.587,41 | 58.587,41 | 54.073,31 | 0 |
| 28 Mai 2024 | 58.624,53 | -1.907,97 | -3,15% | 60.513,80 | 62.051,75 | 57.795,74 | 0 |
| 27 Mai 2024 | 60.532,50 | 1.440,94 | 2,44% | 59.174,92 | 60.540,39 | 58.751,63 | 0 |
| 24 Mai 2024 | 59.091,56 | -67,54 | -0,11% | 58.982,05 | 59.344,12 | 55.720,93 | 0 |
| 23 Mai 2024 | 59.159,10 | 176,22 | 0,30% | 58.991,78 | 60.587,20 | 58.171,44 | 0 |
| 22 Mai 2024 | 58.982,88 | -927,88 | -1,55% | 59.970,12 | 59.970,12 | 58.253,41 | 0 |
| 21 Mai 2024 | 59.910,76 | -854,28 | -1,41% | 60.724,14 | 60.724,14 | 58.189,13 | 0 |
| 20 Mai 2024 | 60.765,04 | 1.131,63 | 1,90% | 59.640,07 | 61.435,34 | 59.640,07 | 0 |
| 17 Mai 2024 | 59.633,41 | -1.376,74 | -2,26% | 59.805,62 | 60.015,31 | 58.141,25 | 0 |
| 16 Mai 2024 | 61.010,15 | -4.234,21 | -6,49% | 63.821,75 | 64.150,76 | 60.545,57 | 0 |
| 15 Mai 2024 | 65.244,36 | 2.759,12 | 4,42% | 62.250,85 | 65.715,87 | 62.250,85 | 0 |
| 14 Mai 2024 | 62.485,24 | -557,60 | -0,88% | 62.877,48 | 63.137,94 | 60.721,44 | 0 |
| 13 Mai 2024 | 63.042,84 | -735,74 | -1,15% | 63.675,24 | 64.216,10 | 62.306,26 | 0 |
| 10 Mai 2024 | 63.778,58 | 1.683,67 | 2,71% | 62.063,92 | 65.234,40 | 62.063,92 | 0 |
| 09 Mai 2024 | 62.094,91 | 873,78 | 1,43% | 58.379,96 | 62.345,15 | 58.182,11 | 0 |
| 08 Mai 2024 | 61.221,13 | 1.298,24 | 2,17% | 59.891,99 | 62.074,08 | 59.834,02 | 0 |
| 07 Mai 2024 | 59.922,89 | 4.532,06 | 8,18% | 55.264,46 | 60.149,04 | 55.264,46 | 0 |
| 06 Mai 2024 | 55.390,83 | 2.380,71 | 4,49% | 52.320,92 | 55.813,07 | 52.320,92 | 0 |
| 03 Mai 2024 | 53.010,12 | 1.775,58 | 3,47% | 51.267,62 | 54.800,48 | 51.265,43 | 0 |
| 02 Mai 2024 | 51.234,54 | -767,44 | -1,48% | 51.917,88 | 52.705,26 | 50.877,53 | 0 |
| 30 Abr 2024 | 52.001,98 | -3.450,58 | -6,22% | 55.449,84 | 56.069,68 | 51.791,76 | 0 |
| 29 Abr 2024 | 55.452,56 | -1.054,72 | -1,87% | 56.270,27 | 57.644,41 | 55.174,58 | 0 |
| 26 Abr 2024 | 56.507,28 | 3.085,72 | 5,78% | 52.225,25 | 57.196,83 | 52.225,25 | 0 |
| 25 Abr 2024 | 53.421,56 | -3.255,36 | -5,74% | 56.634,35 | 56.870,63 | 51.140,52 | 0 |
| 24 Abr 2024 | 56.676,92 | -967,02 | -1,68% | 57.658,87 | 59.301,12 | 56.134,52 | 0 |
| 23 Abr 2024 | 57.643,94 | 4.809,81 | 9,10% | 52.738,34 | 57.768,55 | 52.738,34 | 0 |
| 22 Abr 2024 | 52.834,13 | 2.032,14 | 4,00% | 50.725,02 | 53.327,20 | 50.725,02 | 0 |
| 19 Abr 2024 | 50.801,99 | -1.889,20 | -3,59% | 52.528,66 | 52.529,56 | 48.844,56 | 0 |
| 18 Abr 2024 | 52.691,19 | 1.142,64 | 2,22% | 51.612,55 | 53.142,65 | 50.594,56 | 0 |
| 17 Abr 2024 | 51.548,55 | 36,14 | 0,07% | 51.444,58 | 53.941,44 | 50.883,63 | 0 |
| 16 Abr 2024 | 51.512,41 | -5.255,82 | -9,26% | 56.343,66 | 56.353,74 | 50.516,78 | 0 |
| 15 Abr 2024 | 56.768,23 | 1.679,05 | 3,05% | 55.128,52 | 59.816,75 | 55.128,52 | 0 |
| 12 Abr 2024 | 55.089,18 | -480,82 | -0,87% | 55.751,13 | 59.401,97 | 53.804,45 | 0 |
| 11 Abr 2024 | 55.570,00 | -3.530,41 | -5,97% | 58.347,80 | 58.441,21 | 53.814,19 | 0 |
| 10 Abr 2024 | 59.100,41 | 367,91 | 0,63% | 58.741,54 | 61.872,46 | 56.732,69 | 0 |
| 09 Abr 2024 | 58.732,50 | -5.102,41 | -7,99% | 63.786,34 | 63.788,46 | 58.346,56 | 0 |
| 08 Abr 2024 | 63.834,91 | 2.794,16 | 4,58% | 60.700,23 | 63.984,11 | 60.700,23 | 0 |
| 05 Abr 2024 | 61.040,75 | -4.945,52 | -7,49% | 65.919,72 | 65.919,72 | 59.168,59 | 0 |
| 04 Abr 2024 | 65.986,27 | 717,51 | 1,10% | 65.202,38 | 66.504,17 | 64.645,01 | 0 |
| 03 Abr 2024 | 65.268,76 | 1.727,21 | 2,72% | 63.477,39 | 65.443,24 | 63.477,39 | 0 |
| 02 Abr 2024 | 63.541,55 | -4.848,97 | -7,09% | 68.184,43 | 69.844,22 | 63.381,76 | 0 |
