Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas DH6E
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 307.059,12 | 3.094,53 | 1,02% | 303.920,40 | 322.707,46 | 302.071,25 | 0 |
| 27 Jun 2024 | 303.964,59 | 7.011,19 | 2,36% | 296.692,69 | 311.158,14 | 294.901,12 | 0 |
| 26 Jun 2024 | 296.953,40 | -3.186,05 | -1,06% | 299.800,34 | 324.446,39 | 282.464,21 | 0 |
| 25 Jun 2024 | 300.139,45 | -20.986,41 | -6,54% | 317.352,06 | 318.362,84 | 285.857,03 | 0 |
| 24 Jun 2024 | 321.125,86 | 20.752,67 | 6,91% | 299.954,03 | 324.979,34 | 299.954,03 | 0 |
| 21 Jun 2024 | 300.373,19 | -12.675,26 | -4,05% | 312.865,20 | 313.329,46 | 290.291,73 | 0 |
| 20 Jun 2024 | 313.048,45 | 23.649,30 | 8,17% | 289.276,78 | 313.048,45 | 289.266,78 | 0 |
| 19 Jun 2024 | 289.399,15 | -8.649,38 | -2,90% | 297.740,98 | 299.931,69 | 287.783,51 | 0 |
| 18 Jun 2024 | 298.048,53 | 7.968,19 | 2,75% | 290.532,95 | 308.609,80 | 290.506,21 | 0 |
| 17 Jun 2024 | 290.080,34 | 7.666,96 | 2,71% | 282.550,28 | 300.259,81 | 277.695,78 | 0 |
| 14 Jun 2024 | 282.413,38 | -37.142,95 | -11,62% | 319.595,17 | 324.786,64 | 275.294,70 | 0 |
| 13 Jun 2024 | 319.556,33 | -59.787,79 | -15,76% | 379.225,57 | 379.225,57 | 317.559,30 | 0 |
| 12 Jun 2024 | 379.344,12 | 37.726,67 | 11,04% | 340.328,18 | 382.445,11 | 340.328,18 | 0 |
| 11 Jun 2024 | 341.617,45 | -19.827,47 | -5,49% | 361.617,79 | 368.680,57 | 327.801,09 | 0 |
| 10 Jun 2024 | 361.444,92 | -11.512,82 | -3,09% | 370.354,87 | 370.354,87 | 339.667,83 | 0 |
| 07 Jun 2024 | 372.957,74 | -16.234,17 | -4,17% | 388.279,26 | 388.279,26 | 350.809,28 | 0 |
| 06 Jun 2024 | 389.191,91 | 12.154,89 | 3,22% | 376.839,23 | 410.623,21 | 376.839,23 | 0 |
| 05 Jun 2024 | 377.037,02 | 25.723,02 | 7,32% | 351.094,72 | 384.430,37 | 351.094,72 | 0 |
| 04 Jun 2024 | 351.314,00 | -33.847,36 | -8,79% | 384.874,38 | 384.874,38 | 344.675,17 | 0 |
| 03 Jun 2024 | 385.161,36 | 16.677,90 | 4,53% | 368.527,00 | 399.328,75 | 368.527,00 | 0 |
| 31 Mai 2024 | 368.483,46 | -113,97 | -0,03% | 368.052,10 | 375.551,12 | 357.131,23 | 0 |
| 30 Mai 2024 | 368.597,43 | -662,61 | -0,18% | 363.595,25 | 374.193,72 | 352.248,95 | 0 |
| 29 Mai 2024 | 369.260,04 | -35.819,84 | -8,84% | 404.722,36 | 404.722,36 | 363.134,03 | 0 |
| 28 Mai 2024 | 405.079,88 | -17.787,79 | -4,21% | 422.677,27 | 437.002,37 | 397.360,24 | 0 |
| 27 Mai 2024 | 422.867,67 | 13.270,23 | 3,24% | 410.320,78 | 422.940,54 | 406.408,70 | 0 |
| 24 Mai 2024 | 409.597,44 | -640,18 | -0,16% | 408.584,91 | 411.932,63 | 378.432,72 | 0 |
| 23 Mai 2024 | 410.237,62 | 1.612,11 | 0,39% | 408.692,08 | 423.429,20 | 401.114,42 | 0 |
| 22 Mai 2024 | 408.625,51 | -8.632,49 | -2,07% | 417.793,27 | 417.793,27 | 401.851,56 | 0 |
| 21 Mai 2024 | 417.258,00 | -7.987,50 | -1,88% | 424.847,63 | 424.847,63 | 401.193,59 | 0 |
| 20 Mai 2024 | 425.245,50 | 10.447,54 | 2,52% | 414.812,13 | 431.462,20 | 414.812,13 | 0 |
| 17 Mai 2024 | 414.797,96 | -12.884,60 | -3,01% | 416.407,56 | 418.367,48 | 400.851,25 | 0 |
| 16 Mai 2024 | 427.682,56 | -40.532,95 | -8,66% | 454.585,14 | 457.733,26 | 423.237,25 | 0 |
| 15 Mai 2024 | 468.215,51 | 26.017,28 | 5,88% | 439.969,39 | 472.664,64 | 439.969,39 | 0 |
| 14 Mai 2024 | 442.198,23 | -5.294,68 | -1,18% | 445.910,56 | 448.375,58 | 425.505,09 | 0 |
| 13 Mai 2024 | 447.492,91 | -7.044,18 | -1,55% | 453.502,29 | 458.641,76 | 440.493,64 | 0 |
| 10 Mai 2024 | 454.537,09 | 15.842,95 | 3,61% | 438.385,24 | 468.250,66 | 438.385,24 | 0 |
| 09 Mai 2024 | 438.694,14 | 8.176,04 | 1,90% | 403.861,88 | 441.040,46 | 402.006,77 | 0 |
| 08 Mai 2024 | 430.518,10 | 12.071,39 | 2,88% | 418.142,72 | 438.459,75 | 417.603,04 | 0 |
| 07 Mai 2024 | 418.446,71 | 41.146,15 | 10,91% | 376.138,22 | 420.500,69 | 376.138,22 | 0 |
| 06 Mai 2024 | 377.300,56 | 21.277,45 | 5,98% | 349.809,95 | 381.081,63 | 349.809,95 | 0 |
| 03 Mai 2024 | 356.023,11 | 15.711,94 | 4,62% | 340.591,00 | 371.879,02 | 340.571,56 | 0 |
| 02 Mai 2024 | 340.311,17 | -6.858,25 | -1,98% | 346.393,90 | 353.402,69 | 337.133,28 | 0 |
| 30 Abr 2024 | 347.169,42 | -31.425,92 | -8,30% | 378.555,87 | 384.198,43 | 345.255,82 | 0 |
| 29 Abr 2024 | 378.595,34 | -9.708,96 | -2,50% | 386.087,51 | 398.677,86 | 376.048,43 | 0 |
| 26 Abr 2024 | 388.304,30 | 27.753,99 | 7,70% | 349.770,89 | 394.509,45 | 349.770,89 | 0 |
| 25 Abr 2024 | 360.550,31 | -29.918,34 | -7,66% | 390.062,46 | 392.232,92 | 339.596,99 | 0 |
| 24 Abr 2024 | 390.468,65 | -8.949,57 | -2,24% | 399.540,67 | 414.713,00 | 385.457,53 | 0 |
| 23 Abr 2024 | 399.418,22 | 43.221,82 | 12,13% | 355.321,50 | 400.538,29 | 355.321,50 | 0 |
| 22 Abr 2024 | 356.196,40 | 17.998,35 | 5,32% | 337.475,49 | 360.573,02 | 337.475,49 | 0 |
| 19 Abr 2024 | 338.198,05 | -16.993,82 | -4,78% | 353.717,37 | 353.725,48 | 320.604,62 | 0 |
| 18 Abr 2024 | 355.191,87 | 10.183,40 | 2,95% | 345.566,31 | 359.220,62 | 336.481,86 | 0 |
| 17 Abr 2024 | 345.008,47 | 309,12 | 0,09% | 344.080,91 | 366.358,12 | 339.076,03 | 0 |
| 16 Abr 2024 | 344.699,35 | -48.561,23 | -12,35% | 389.323,85 | 389.416,96 | 335.503,09 | 0 |
| 15 Abr 2024 | 393.260,58 | 15.315,38 | 4,05% | 378.261,36 | 421.146,87 | 378.261,36 | 0 |
| 12 Abr 2024 | 377.945,20 | -4.425,99 | -1,16% | 384.018,23 | 417.512,99 | 366.089,15 | 0 |
| 11 Abr 2024 | 382.371,19 | -33.107,96 | -7,97% | 408.408,64 | 409.284,16 | 365.913,25 | 0 |
| 10 Abr 2024 | 415.479,15 | 3.425,64 | 0,83% | 412.122,20 | 441.409,97 | 393.330,68 | 0 |
| 09 Abr 2024 | 412.053,51 | -49.173,06 | -10,66% | 460.740,90 | 460.761,33 | 408.335,43 | 0 |
| 08 Abr 2024 | 461.226,57 | 26.483,68 | 6,09% | 431.458,88 | 462.643,38 | 431.458,88 | 0 |
| 05 Abr 2024 | 434.742,89 | -48.288,06 | -10,00% | 482.362,76 | 482.362,76 | 416.470,15 | 0 |
| 04 Abr 2024 | 483.030,95 | 6.959,68 | 1,46% | 475.407,38 | 488.067,76 | 469.986,76 | 0 |
| 03 Abr 2024 | 476.071,27 | 16.633,80 | 3,62% | 458.801,26 | 477.753,41 | 458.801,26 | 0 |
