Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas DH6P
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 31 Mai 2024 | 1.978,56 | 0,88 | 0,04% | 1.980,88 | 2.039,47 | 1.940,64 | 0 |
| 30 Mai 2024 | 1.977,68 | 3,81 | 0,19% | 2.004,42 | 2.065,07 | 1.947,77 | 0 |
| 29 Mai 2024 | 1.973,87 | 160,59 | 8,86% | 1.815,13 | 2.001,29 | 1.815,13 | 0 |
| 28 Mai 2024 | 1.813,28 | 73,43 | 4,22% | 1.740,87 | 1.845,04 | 1.681,93 | 0 |
| 27 Mai 2024 | 1.739,85 | -57,49 | -3,20% | 1.794,91 | 1.812,08 | 1.739,53 | 0 |
| 24 Mai 2024 | 1.797,34 | 3,05 | 0,17% | 1.801,77 | 1.933,65 | 1.787,12 | 0 |
| 23 Mai 2024 | 1.794,29 | -6,86 | -0,38% | 1.801,11 | 1.834,51 | 1.736,15 | 0 |
| 22 Mai 2024 | 1.801,15 | 36,75 | 2,08% | 1.762,38 | 1.829,79 | 1.762,38 | 0 |
| 21 Mai 2024 | 1.764,40 | 32,76 | 1,89% | 1.733,50 | 1.829,82 | 1.733,50 | 0 |
| 20 Mai 2024 | 1.731,64 | -43,99 | -2,48% | 1.776,30 | 1.776,30 | 1.705,03 | 0 |
| 17 Mai 2024 | 1.775,63 | 52,15 | 3,03% | 1.769,14 | 1.831,83 | 1.761,24 | 0 |
| 16 Mai 2024 | 1.723,48 | 137,50 | 8,67% | 1.632,36 | 1.738,54 | 1.621,69 | 0 |
| 15 Mai 2024 | 1.585,98 | -98,91 | -5,87% | 1.693,60 | 1.693,60 | 1.569,03 | 0 |
| 14 Mai 2024 | 1.684,89 | 19,92 | 1,20% | 1.671,08 | 1.747,00 | 1.661,90 | 0 |
| 13 Mai 2024 | 1.664,97 | 26,04 | 1,59% | 1.643,30 | 1.690,21 | 1.624,77 | 0 |
| 10 Mai 2024 | 1.638,93 | -61,17 | -3,60% | 1.701,52 | 1.701,52 | 1.585,78 | 0 |
| 09 Mai 2024 | 1.700,10 | -32,68 | -1,89% | 1.840,29 | 1.847,76 | 1.690,66 | 0 |
| 08 Mai 2024 | 1.732,78 | -51,23 | -2,87% | 1.785,54 | 1.787,84 | 1.698,92 | 0 |
| 07 Mai 2024 | 1.784,01 | -218,07 | -10,89% | 2.008,51 | 2.008,51 | 1.773,11 | 0 |
| 06 Mai 2024 | 2.002,08 | -126,37 | -5,94% | 2.166,43 | 2.166,43 | 1.979,48 | 0 |
| 03 Mai 2024 | 2.128,45 | -102,72 | -4,60% | 2.229,63 | 2.229,75 | 2.024,49 | 0 |
| 02 Mai 2024 | 2.231,17 | 43,78 | 2,00% | 2.192,85 | 2.251,20 | 2.148,69 | 0 |
| 30 Abr 2024 | 2.187,39 | 167,90 | 8,31% | 2.019,96 | 2.197,59 | 1.989,87 | 0 |
| 29 Abr 2024 | 2.019,49 | 50,02 | 2,54% | 1.981,49 | 2.032,41 | 1.917,63 | 0 |
| 26 Abr 2024 | 1.969,47 | -163,94 | -7,68% | 2.197,47 | 2.197,47 | 1.932,75 | 0 |
| 25 Abr 2024 | 2.133,41 | 152,07 | 7,68% | 1.983,66 | 2.239,74 | 1.972,65 | 0 |
| 24 Abr 2024 | 1.981,34 | 43,67 | 2,25% | 1.937,33 | 2.005,65 | 1.863,73 | 0 |
| 23 Abr 2024 | 1.937,67 | -267,26 | -12,12% | 2.210,63 | 2.210,63 | 1.930,73 | 0 |
| 22 Abr 2024 | 2.204,93 | -122,97 | -5,28% | 2.333,79 | 2.333,79 | 2.174,80 | 0 |
| 19 Abr 2024 | 2.327,90 | 106,58 | 4,80% | 2.230,85 | 2.437,93 | 2.230,79 | 0 |
| 18 Abr 2024 | 2.221,32 | -67,24 | -2,94% | 2.285,17 | 2.345,43 | 2.194,60 | 0 |
| 17 Abr 2024 | 2.288,56 | -1,74 | -0,08% | 2.294,72 | 2.327,98 | 2.146,70 | 0 |
| 16 Abr 2024 | 2.290,30 | 251,98 | 12,36% | 2.059,00 | 2.337,96 | 2.058,52 | 0 |
| 15 Abr 2024 | 2.038,32 | -85,18 | -4,01% | 2.122,59 | 2.122,59 | 1.881,64 | 0 |
| 12 Abr 2024 | 2.123,50 | 24,58 | 1,17% | 2.090,17 | 2.188,58 | 1.906,31 | 0 |
| 11 Abr 2024 | 2.098,92 | 155,16 | 7,98% | 1.977,10 | 2.175,91 | 1.973,01 | 0 |
| 10 Abr 2024 | 1.943,76 | -16,02 | -0,82% | 1.959,72 | 2.049,10 | 1.820,43 | 0 |
| 09 Abr 2024 | 1.959,78 | 189,03 | 10,68% | 1.772,86 | 1.974,05 | 1.772,78 | 0 |
| 08 Abr 2024 | 1.770,75 | -114,04 | -6,05% | 1.899,80 | 1.899,80 | 1.764,60 | 0 |
| 05 Abr 2024 | 1.884,79 | 171,51 | 10,01% | 1.715,88 | 1.949,60 | 1.715,88 | 0 |
| 04 Abr 2024 | 1.713,28 | -25,18 | -1,45% | 1.741,12 | 1.760,92 | 1.694,89 | 0 |
| 03 Abr 2024 | 1.738,46 | -65,05 | -3,61% | 1.806,25 | 1.806,25 | 1.731,86 | 0 |
| 02 Abr 2024 | 1.803,51 | 157,09 | 9,54% | 1.654,48 | 1.808,64 | 1.601,20 | 0 |
| 28 Mar 2024 | 1.646,42 | -9,49 | -0,57% | 1.657,26 | 1.663,37 | 1.631,13 | 0 |
| 27 Mar 2024 | 1.655,91 | -67,93 | -3,94% | 1.724,86 | 1.724,86 | 1.630,35 | 0 |
| 26 Mar 2024 | 1.723,84 | -96,40 | -5,30% | 1.821,32 | 1.825,54 | 1.701,82 | 0 |
| 25 Mar 2024 | 1.820,24 | -39,99 | -2,15% | 1.865,16 | 1.889,28 | 1.800,41 | 0 |
| 22 Mar 2024 | 1.860,23 | -20,29 | -1,08% | 1.885,76 | 1.913,96 | 1.843,65 | 0 |
| 21 Mar 2024 | 1.880,52 | -145,77 | -7,19% | 2.023,94 | 2.023,94 | 1.880,02 | 0 |
| 20 Mar 2024 | 2.026,29 | -23,25 | -1,13% | 2.051,09 | 2.080,46 | 1.999,52 | 0 |
| 19 Mar 2024 | 2.049,54 | -49,32 | -2,35% | 2.101,32 | 2.118,18 | 2.039,67 | 0 |
| 18 Mar 2024 | 2.098,86 | 9,62 | 0,46% | 2.095,48 | 2.126,60 | 2.021,71 | 0 |
| 15 Mar 2024 | 2.089,24 | 6,87 | 0,33% | 2.087,78 | 2.098,37 | 1.995,21 | 0 |
| 14 Mar 2024 | 2.082,37 | 19,65 | 0,95% | 2.026,28 | 2.120,88 | 1.993,06 | 0 |
| 13 Mar 2024 | 2.062,72 | 5,68 | 0,28% | 2.041,29 | 2.082,70 | 2.025,79 | 0 |
| 12 Mar 2024 | 2.057,04 | -222,64 | -9,77% | 2.216,28 | 2.280,85 | 2.048,70 | 0 |
| 11 Mar 2024 | 2.279,68 | 73,61 | 3,34% | 2.326,06 | 2.361,27 | 2.275,26 | 0 |
| 08 Mar 2024 | 2.206,07 | 29,82 | 1,37% | 2.171,53 | 2.224,99 | 2.161,16 | 0 |
| 07 Mar 2024 | 2.176,25 | -128,88 | -5,59% | 2.377,75 | 2.408,31 | 2.138,51 | 0 |
| 06 Mar 2024 | 2.305,13 | -16,51 | -0,71% | 2.337,03 | 2.340,60 | 2.275,06 | 0 |
| 05 Mar 2024 | 2.321,64 | 19,86 | 0,86% | 2.338,06 | 2.379,62 | 2.271,99 | 0 |
| 04 Mar 2024 | 2.301,78 | 25,77 | 1,13% | 2.273,79 | 2.334,08 | 2.260,59 | 0 |
