Cotações Históricas DH6G
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Mai 2024 | 39.586,04 | -802,35 | -1,99% | 40.359,31 | 40.600,43 | 39.581,50 | 0 |
24 Mai 2024 | 40.388,39 | 3,29 | 0,01% | 40.450,72 | 42.306,28 | 40.244,92 | 0 |
23 Mai 2024 | 40.385,10 | -94,98 | -0,23% | 40.480,89 | 40.950,15 | 39.568,58 | 0 |
22 Mai 2024 | 40.480,08 | 521,86 | 1,31% | 39.931,18 | 40.885,50 | 39.931,18 | 0 |
21 Mai 2024 | 39.958,22 | 468,75 | 1,19% | 39.517,65 | 40.890,49 | 39.517,65 | 0 |
20 Mai 2024 | 39.489,47 | -616,27 | -1,54% | 40.120,18 | 40.120,18 | 39.113,81 | 0 |
17 Mai 2024 | 40.105,74 | 389,55 | 0,98% | 40.012,16 | 40.916,54 | 39.898,03 | 0 |
16 Mai 2024 | 39.716,19 | 1.351,40 | 3,52% | 38.333,22 | 39.944,72 | 38.171,28 | 0 |
15 Mai 2024 | 38.364,79 | -1.607,91 | -4,02% | 39.961,76 | 39.961,76 | 38.113,20 | 0 |
14 Mai 2024 | 39.972,70 | 298,14 | 0,75% | 39.767,15 | 40.897,66 | 39.630,40 | 0 |
13 Mai 2024 | 39.674,56 | 394,80 | 1,01% | 39.350,03 | 40.052,65 | 39.072,48 | 0 |
10 Mai 2024 | 39.279,76 | -901,94 | -2,24% | 40.204,39 | 40.204,39 | 38.494,80 | 0 |
09 Mai 2024 | 40.181,70 | -2.125,65 | -5,02% | 42.337,39 | 42.452,32 | 40.036,59 | 0 |
08 Mai 2024 | 42.307,35 | -771,34 | -1,79% | 43.103,59 | 43.138,53 | 41.796,39 | 0 |
07 Mai 2024 | 43.078,69 | -3.216,32 | -6,95% | 46.324,27 | 46.324,27 | 42.921,41 | 0 |
06 Mai 2024 | 46.295,01 | -2.248,71 | -4,63% | 48.642,16 | 48.642,16 | 45.972,22 | 0 |
03 Mai 2024 | 48.543,72 | -1.436,14 | -2,87% | 49.960,33 | 49.962,14 | 47.088,44 | 0 |
02 Mai 2024 | 49.979,86 | 554,03 | 1,12% | 49.438,53 | 50.262,65 | 48.814,79 | 0 |
30 Abr 2024 | 49.425,83 | 2.443,22 | 5,20% | 46.991,43 | 49.574,28 | 46.553,71 | 0 |
29 Abr 2024 | 46.982,61 | 632,68 | 1,37% | 46.423,30 | 47.172,62 | 45.483,46 | 0 |
26 Abr 2024 | 46.349,93 | -3.348,84 | -6,74% | 49.682,36 | 49.682,36 | 45.813,20 | 0 |
25 Abr 2024 | 49.698,77 | 2.276,97 | 4,80% | 47.458,72 | 51.289,05 | 47.293,82 | 0 |
24 Abr 2024 | 47.421,80 | 660,57 | 1,41% | 46.758,06 | 47.788,41 | 45.647,79 | 0 |
23 Abr 2024 | 46.761,23 | -3.893,84 | -7,69% | 50.681,43 | 50.681,43 | 46.661,82 | 0 |
22 Abr 2024 | 50.655,07 | -1.723,24 | -3,29% | 52.467,62 | 52.467,62 | 50.231,76 | 0 |
19 Abr 2024 | 52.378,31 | 1.460,05 | 2,87% | 50.987,13 | 53.954,89 | 50.986,56 | 0 |
18 Abr 2024 | 50.918,26 | -950,56 | -1,83% | 51.822,97 | 52.676,60 | 50.539,97 | 0 |
17 Abr 2024 | 51.868,82 | -22,55 | -0,04% | 51.956,30 | 52.427,13 | 49.859,90 | 0 |
16 Abr 2024 | 51.891,37 | 3.523,38 | 7,28% | 48.457,75 | 52.598,78 | 48.450,77 | 0 |
15 Abr 2024 | 48.367,99 | -1.237,49 | -2,49% | 49.598,56 | 49.598,56 | 46.080,45 | 0 |
12 Abr 2024 | 49.605,48 | 362,44 | 0,74% | 49.116,87 | 50.559,79 | 46.420,70 | 0 |
11 Abr 2024 | 49.243,04 | 1.898,12 | 4,01% | 47.385,19 | 50.417,55 | 47.322,41 | 0 |
10 Abr 2024 | 47.344,92 | -241,19 | -0,51% | 47.587,24 | 48.943,61 | 45.473,24 | 0 |
09 Abr 2024 | 47.586,11 | 2.978,04 | 6,68% | 44.643,20 | 47.810,99 | 44.641,86 | 0 |
08 Abr 2024 | 44.608,07 | -1.747,46 | -3,77% | 46.592,11 | 46.592,11 | 44.513,70 | 0 |
05 Abr 2024 | 46.355,53 | 2.731,03 | 6,26% | 43.667,51 | 47.386,81 | 43.667,51 | 0 |
04 Abr 2024 | 43.624,50 | -396,51 | -0,90% | 44.065,00 | 44.378,13 | 43.333,31 | 0 |
03 Abr 2024 | 44.021,01 | -1.013,39 | -2,25% | 45.078,94 | 45.078,94 | 43.918,05 | 0 |
02 Abr 2024 | 45.034,40 | 2.539,74 | 5,98% | 42.630,41 | 45.117,01 | 41.770,98 | 0 |
28 Mar 2024 | 42.494,66 | -150,77 | -0,35% | 42.668,80 | 42.767,24 | 42.248,39 | 0 |
27 Mar 2024 | 42.645,43 | -1.075,10 | -2,46% | 43.738,43 | 43.738,43 | 42.240,20 | 0 |
26 Mar 2024 | 43.720,53 | -1.494,65 | -3,31% | 45.233,87 | 45.299,48 | 43.378,47 | 0 |
25 Mar 2024 | 45.215,18 | -609,95 | -1,33% | 45.906,73 | 46.278,12 | 44.909,73 | 0 |
22 Mar 2024 | 45.825,13 | -309,50 | -0,67% | 46.216,71 | 46.649,27 | 45.570,97 | 0 |
21 Mar 2024 | 46.134,63 | -2.169,76 | -4,49% | 48.271,51 | 48.271,51 | 46.127,13 | 0 |
20 Mar 2024 | 48.304,39 | -343,00 | -0,71% | 48.672,47 | 49.108,17 | 47.907,37 | 0 |
19 Mar 2024 | 48.647,39 | -723,27 | -1,46% | 49.408,76 | 49.656,54 | 48.502,16 | 0 |
18 Mar 2024 | 49.370,66 | 147,83 | 0,30% | 49.320,85 | 49.779,00 | 48.234,40 | 0 |
15 Mar 2024 | 49.222,83 | 104,82 | 0,21% | 49.202,43 | 49.358,75 | 47.834,04 | 0 |
14 Mar 2024 | 49.118,01 | 293,69 | 0,60% | 48.289,89 | 49.690,35 | 47.799,51 | 0 |
13 Mar 2024 | 48.824,32 | 81,38 | 0,17% | 48.510,67 | 49.120,33 | 48.281,13 | 0 |
12 Mar 2024 | 48.742,94 | -3.167,92 | -6,10% | 51.009,36 | 51.934,59 | 48.624,32 | 0 |
11 Mar 2024 | 51.910,86 | 1.070,15 | 2,10% | 52.586,08 | 53.090,52 | 51.847,36 | 0 |
08 Mar 2024 | 50.840,71 | 432,16 | 0,86% | 50.341,51 | 51.114,46 | 50.190,93 | 0 |
07 Mar 2024 | 50.408,55 | -1.826,48 | -3,50% | 53.267,86 | 53.702,59 | 49.874,01 | 0 |
06 Mar 2024 | 52.235,03 | -238,31 | -0,45% | 52.691,47 | 52.742,02 | 51.813,28 | 0 |
05 Mar 2024 | 52.473,34 | 294,63 | 0,56% | 52.703,37 | 53.287,56 | 51.763,98 | 0 |
04 Mar 2024 | 52.178,71 | 373,73 | 0,72% | 51.780,42 | 52.637,89 | 51.591,28 | 0 |
01 Mar 2024 | 51.804,98 | -813,26 | -1,55% | 50.935,85 | 52.462,48 | 50.592,82 | 0 |
29 Fev 2024 | 52.618,24 | -1.141,50 | -2,12% | 53.283,77 | 53.505,21 | 51.636,43 | 0 |
28 Fev 2024 | 53.759,74 | -658,87 | -1,21% | 54.249,63 | 54.507,37 | 53.691,70 | 0 |