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 DH6I
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 12.371,76 | -109,76 | -0,88% | 12.484,42 | 12.550,96 | 11.809,46 | 0 |
| 27 Jun 2024 | 12.481,52 | -261,84 | -2,05% | 12.754,61 | 12.821,87 | 12.211,43 | 0 |
| 26 Jun 2024 | 12.743,36 | 118,63 | 0,94% | 12.638,54 | 13.276,68 | 11.731,41 | 0 |
| 25 Jun 2024 | 12.624,73 | 684,15 | 5,73% | 12.064,63 | 13.089,37 | 12.031,84 | 0 |
| 24 Jun 2024 | 11.940,58 | -763,80 | -6,01% | 12.724,16 | 12.724,16 | 11.797,96 | 0 |
| 21 Jun 2024 | 12.704,38 | 436,13 | 3,55% | 12.276,03 | 13.050,07 | 12.260,17 | 0 |
| 20 Jun 2024 | 12.268,25 | -943,05 | -7,14% | 13.217,77 | 13.218,23 | 12.268,25 | 0 |
| 19 Jun 2024 | 13.211,30 | 328,69 | 2,55% | 12.895,78 | 13.272,37 | 12.812,93 | 0 |
| 18 Jun 2024 | 12.882,61 | -315,69 | -2,39% | 13.181,89 | 13.182,92 | 12.462,15 | 0 |
| 17 Jun 2024 | 13.198,30 | -316,08 | -2,34% | 13.513,49 | 13.716,81 | 12.772,01 | 0 |
| 14 Jun 2024 | 13.514,38 | 1.248,94 | 10,18% | 12.265,65 | 13.753,40 | 12.091,21 | 0 |
| 13 Jun 2024 | 12.265,44 | 1.487,79 | 13,80% | 10.782,03 | 12.315,08 | 10.782,03 | 0 |
| 12 Jun 2024 | 10.777,65 | -1.178,74 | -9,86% | 11.972,89 | 11.972,89 | 10.682,70 | 0 |
| 11 Jun 2024 | 11.956,39 | 549,04 | 4,81% | 11.404,14 | 12.337,97 | 11.209,03 | 0 |
| 10 Jun 2024 | 11.407,35 | 289,57 | 2,60% | 11.675,84 | 11.805,34 | 11.407,35 | 0 |
| 07 Jun 2024 | 11.117,78 | 392,97 | 3,66% | 10.748,26 | 11.651,75 | 10.748,26 | 0 |
| 06 Jun 2024 | 10.724,81 | -309,81 | -2,81% | 11.041,21 | 11.041,21 | 10.176,02 | 0 |
| 05 Jun 2024 | 11.034,62 | -753,61 | -6,39% | 11.796,24 | 11.796,24 | 10.817,54 | 0 |
| 04 Jun 2024 | 11.788,23 | 842,98 | 7,70% | 10.953,81 | 11.953,38 | 10.953,81 | 0 |
| 03 Jun 2024 | 10.945,25 | -446,49 | -3,92% | 11.395,17 | 11.395,17 | 10.561,88 | 0 |
| 31 Mai 2024 | 11.391,74 | 4,59 | 0,04% | 11.403,46 | 11.698,65 | 11.200,70 | 0 |
| 30 Mai 2024 | 11.387,15 | -92,60 | -0,81% | 11.523,39 | 11.832,41 | 11.234,64 | 0 |
| 29 Mai 2024 | 11.479,75 | 825,79 | 7,75% | 10.663,57 | 11.620,62 | 10.663,57 | 0 |
| 28 Mai 2024 | 10.653,96 | 379,58 | 3,69% | 10.279,78 | 10.818,03 | 9.975,23 | 0 |
| 27 Mai 2024 | 10.274,38 | -295,35 | -2,79% | 10.557,70 | 10.646,04 | 10.272,72 | 0 |
| 24 Mai 2024 | 10.569,73 | 0,75 | 0,01% | 10.592,56 | 11.272,41 | 10.517,16 | 0 |
| 23 Mai 2024 | 10.568,98 | -35,29 | -0,33% | 10.604,10 | 10.776,21 | 10.269,52 | 0 |
| 22 Mai 2024 | 10.604,27 | 189,97 | 1,82% | 10.403,98 | 10.752,19 | 10.403,98 | 0 |
| 21 Mai 2024 | 10.414,30 | 169,80 | 1,66% | 10.254,29 | 10.752,90 | 10.254,29 | 0 |
| 20 Mai 2024 | 10.244,50 | -226,62 | -2,16% | 10.475,04 | 10.475,04 | 10.107,18 | 0 |
| 17 Mai 2024 | 10.471,12 | 141,39 | 1,37% | 10.437,05 | 10.766,36 | 10.395,49 | 0 |
| 16 Mai 2024 | 10.329,73 | 485,06 | 4,93% | 9.832,90 | 10.411,83 | 9.774,72 | 0 |
| 15 Mai 2024 | 9.844,67 | -587,97 | -5,64% | 10.428,19 | 10.428,19 | 9.752,74 | 0 |
| 14 Mai 2024 | 10.432,64 | 108,17 | 1,05% | 10.357,76 | 10.769,62 | 10.307,93 | 0 |
| 13 Mai 2024 | 10.324,47 | 141,96 | 1,39% | 10.206,69 | 10.461,68 | 10.105,96 | 0 |
| 10 Mai 2024 | 10.182,51 | -330,84 | -3,15% | 10.521,21 | 10.521,21 | 9.894,98 | 0 |
| 09 Mai 2024 | 10.513,35 | -795,99 | -7,04% | 11.320,09 | 11.363,10 | 10.459,04 | 0 |
| 08 Mai 2024 | 11.309,34 | -291,30 | -2,51% | 11.609,52 | 11.622,70 | 11.116,70 | 0 |
| 07 Mai 2024 | 11.600,64 | -1.250,51 | -9,73% | 12.861,96 | 12.861,96 | 11.539,51 | 0 |
| 06 Mai 2024 | 12.851,15 | -893,15 | -6,50% | 13.781,53 | 13.781,53 | 12.723,20 | 0 |
| 03 Mai 2024 | 13.744,30 | -576,73 | -4,03% | 14.312,58 | 14.313,30 | 13.160,52 | 0 |
| 02 Mai 2024 | 14.321,03 | 220,06 | 1,56% | 14.104,82 | 14.433,99 | 13.855,69 | 0 |
| 30 Abr 2024 | 14.100,97 | 956,40 | 7,28% | 13.147,45 | 14.159,12 | 12.976,01 | 0 |
| 29 Abr 2024 | 13.144,57 | 244,83 | 1,90% | 12.926,65 | 13.218,61 | 12.560,45 | 0 |
| 26 Abr 2024 | 12.899,74 | -1.344,35 | -9,44% | 14.236,89 | 14.236,89 | 12.684,38 | 0 |
| 25 Abr 2024 | 14.244,09 | 896,65 | 6,72% | 13.361,41 | 14.870,74 | 13.296,43 | 0 |
| 24 Abr 2024 | 13.347,44 | 258,30 | 1,97% | 13.087,33 | 13.491,10 | 12.652,24 | 0 |
| 23 Abr 2024 | 13.089,14 | -1.579,21 | -10,77% | 14.678,40 | 14.678,40 | 13.048,84 | 0 |
| 22 Abr 2024 | 14.668,35 | -710,34 | -4,62% | 15.413,40 | 15.413,40 | 14.494,35 | 0 |
| 19 Abr 2024 | 15.378,69 | 592,92 | 4,01% | 14.813,13 | 16.019,63 | 14.812,89 | 0 |
| 18 Abr 2024 | 14.785,77 | -390,02 | -2,57% | 15.156,35 | 15.506,01 | 14.630,82 | 0 |
| 17 Abr 2024 | 15.175,79 | -9,90 | -0,07% | 15.211,63 | 15.404,53 | 14.352,74 | 0 |
| 16 Abr 2024 | 15.185,69 | 1.404,82 | 10,19% | 13.816,07 | 15.467,87 | 13.813,29 | 0 |
| 15 Abr 2024 | 13.780,87 | -500,65 | -3,51% | 14.276,87 | 14.276,87 | 12.858,85 | 0 |
| 12 Abr 2024 | 14.281,52 | 145,05 | 1,03% | 14.085,15 | 14.665,06 | 13.001,54 | 0 |
| 11 Abr 2024 | 14.136,47 | 750,73 | 5,61% | 13.401,10 | 14.601,37 | 13.376,25 | 0 |
| 10 Abr 2024 | 13.385,74 | -96,25 | -0,71% | 13.481,85 | 14.019,85 | 12.643,35 | 0 |
| 09 Abr 2024 | 13.481,99 | 1.151,89 | 9,34% | 12.343,16 | 13.569,01 | 12.342,64 | 0 |
| 08 Abr 2024 | 12.330,10 | -688,78 | -5,29% | 13.110,20 | 13.110,20 | 12.293,00 | 0 |
| 05 Abr 2024 | 13.018,88 | 1.048,61 | 8,76% | 11.986,27 | 13.415,04 | 11.986,27 | 0 |
| 04 Abr 2024 | 11.970,27 | -153,41 | -1,27% | 12.140,12 | 12.260,85 | 11.858,00 | 0 |
| 03 Abr 2024 | 12.123,68 | -394,93 | -3,15% | 12.535,40 | 12.535,40 | 12.083,62 | 0 |
| 02 Abr 2024 | 12.518,61 | 964,27 | 8,35% | 11.603,51 | 12.550,06 | 11.276,35 | 0 |
