Cotações Históricas DL33
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
04 Jun 2024 | 527.397,11 | -37.190,83 | -6,59% | 564.290,41 | 564.290,41 | 520.095,27 | 0 |
03 Jun 2024 | 564.587,94 | 18.579,07 | 3,40% | 546.103,63 | 580.337,78 | 546.103,63 | 0 |
31 Mai 2024 | 546.008,87 | -110,03 | -0,02% | 545.527,02 | 553.861,94 | 533.392,22 | 0 |
30 Mai 2024 | 546.118,90 | 3.827,56 | 0,71% | 540.602,43 | 552.294,11 | 528.089,97 | 0 |
29 Mai 2024 | 542.291,34 | -38.502,70 | -6,63% | 580.428,49 | 580.428,49 | 535.709,09 | 0 |
28 Mai 2024 | 580.794,04 | -18.904,08 | -3,15% | 599.514,49 | 614.750,73 | 572.585,63 | 0 |
27 Mai 2024 | 599.698,12 | 14.274,31 | 2,44% | 586.248,02 | 599.777,04 | 582.054,02 | 0 |
24 Mai 2024 | 585.423,81 | 48,83 | 0,01% | 584.339,57 | 587.919,22 | 552.064,49 | 0 |
23 Mai 2024 | 585.374,98 | 1.748,99 | 0,30% | 583.717,85 | 599.501,82 | 575.599,04 | 0 |
22 Mai 2024 | 583.625,99 | -9.183,51 | -1,55% | 593.398,12 | 593.398,12 | 576.408,48 | 0 |
21 Mai 2024 | 592.809,50 | -8.456,05 | -1,41% | 600.859,28 | 600.859,28 | 575.775,79 | 0 |
20 Mai 2024 | 601.265,55 | 11.200,43 | 1,90% | 590.130,15 | 607.897,94 | 590.130,15 | 0 |
17 Mai 2024 | 590.065,12 | -6.921,27 | -1,16% | 591.752,98 | 593.811,66 | 575.440,26 | 0 |
16 Mai 2024 | 596.986,39 | -26.233,77 | -4,21% | 623.945,29 | 627.102,12 | 592.531,55 | 0 |
15 Mai 2024 | 623.220,16 | 28.797,66 | 4,84% | 594.722,43 | 627.709,67 | 594.722,43 | 0 |
14 Mai 2024 | 594.422,50 | -5.302,43 | -0,88% | 598.150,98 | 600.631,51 | 577.644,35 | 0 |
13 Mai 2024 | 599.724,93 | -6.997,74 | -1,15% | 605.740,18 | 610.884,74 | 592.716,85 | 0 |
10 Mai 2024 | 606.722,67 | 16.015,12 | 2,71% | 590.411,24 | 620.570,31 | 590.411,24 | 0 |
09 Mai 2024 | 590.707,55 | 33.682,02 | 6,05% | 556.648,93 | 593.000,29 | 554.833,17 | 0 |
08 Mai 2024 | 557.025,53 | 11.810,85 | 2,17% | 544.932,62 | 564.785,72 | 544.401,91 | 0 |
07 Mai 2024 | 545.214,68 | 42.038,12 | 8,35% | 502.883,56 | 547.266,13 | 502.883,56 | 0 |
06 Mai 2024 | 503.176,56 | 26.736,44 | 5,61% | 475.532,79 | 506.978,22 | 475.532,79 | 0 |
03 Mai 2024 | 476.440,12 | 15.958,58 | 3,47% | 460.778,11 | 492.529,76 | 460.758,04 | 0 |
02 Mai 2024 | 460.481,54 | -6.111,92 | -1,31% | 466.613,91 | 473.679,88 | 457.277,97 | 0 |
30 Abr 2024 | 466.593,46 | -30.961,32 | -6,22% | 497.530,40 | 503.092,98 | 464.706,86 | 0 |
29 Abr 2024 | 497.554,78 | -8.013,85 | -1,59% | 504.875,65 | 517.177,32 | 495.067,72 | 0 |
26 Abr 2024 | 505.568,63 | 37.898,01 | 8,10% | 467.938,40 | 511.629,44 | 467.938,40 | 0 |
25 Abr 2024 | 467.670,62 | -28.501,15 | -5,74% | 495.795,62 | 497.866,03 | 447.703,82 | 0 |
24 Abr 2024 | 496.171,77 | -8.465,50 | -1,68% | 504.767,30 | 519.145,48 | 491.424,11 | 0 |
23 Abr 2024 | 504.637,27 | 42.692,89 | 9,24% | 461.737,33 | 505.725,09 | 461.737,33 | 0 |
22 Abr 2024 | 461.944,38 | 17.770,77 | 4,00% | 443.499,66 | 466.252,05 | 443.499,66 | 0 |
19 Abr 2024 | 444.173,61 | -15.742,43 | -3,42% | 459.252,50 | 459.258,69 | 427.085,14 | 0 |
18 Abr 2024 | 459.916,04 | 9.976,06 | 2,22% | 450.498,46 | 463.853,84 | 441.612,60 | 0 |
17 Abr 2024 | 449.939,98 | 315,56 | 0,07% | 449.030,41 | 470.828,03 | 444.134,87 | 0 |
16 Abr 2024 | 449.624,42 | -42.971,03 | -8,72% | 491.587,41 | 491.672,67 | 440.979,00 | 0 |
15 Abr 2024 | 492.595,45 | 14.568,80 | 3,05% | 478.365,28 | 519.048,27 | 478.365,28 | 0 |
12 Abr 2024 | 478.026,65 | -4.171,93 | -0,87% | 483.768,08 | 515.449,89 | 466.812,90 | 0 |
11 Abr 2024 | 482.198,58 | -24.274,83 | -4,79% | 506.047,81 | 506.853,81 | 467.121,34 | 0 |
10 Abr 2024 | 506.473,41 | 3.152,09 | 0,63% | 503.397,80 | 530.229,63 | 486.182,06 | 0 |
09 Abr 2024 | 503.321,32 | -43.726,60 | -7,99% | 546.629,52 | 546.649,23 | 500.011,97 | 0 |
08 Abr 2024 | 547.047,92 | 23.946,60 | 4,58% | 520.181,15 | 548.325,81 | 520.181,15 | 0 |
05 Abr 2024 | 523.101,32 | -42.378,90 | -7,49% | 564.913,31 | 564.913,31 | 507.059,77 | 0 |
04 Abr 2024 | 565.480,22 | 6.146,54 | 1,10% | 558.763,73 | 569.920,12 | 553.989,46 | 0 |
03 Abr 2024 | 559.333,68 | 14.802,00 | 2,72% | 543.983,38 | 560.827,61 | 543.983,38 | 0 |
02 Abr 2024 | 544.531,68 | -41.501,76 | -7,08% | 584.315,11 | 598.537,74 | 543.164,56 | 0 |
28 Mar 2024 | 586.033,44 | 2.580,48 | 0,44% | 583.174,46 | 590.076,57 | 581.558,34 | 0 |
27 Mar 2024 | 583.452,96 | 16.822,49 | 2,97% | 566.454,37 | 589.755,31 | 566.454,37 | 0 |
26 Mar 2024 | 566.630,47 | 21.713,86 | 3,98% | 544.744,66 | 571.577,34 | 543.795,75 | 0 |
25 Mar 2024 | 544.916,61 | 8.852,30 | 1,65% | 535.208,77 | 549.204,31 | 529.995,32 | 0 |
22 Mar 2024 | 536.064,31 | 4.376,14 | 0,82% | 530.648,94 | 539.579,22 | 524.666,77 | 0 |
21 Mar 2024 | 531.688,17 | 27.279,65 | 5,41% | 504.911,45 | 531.782,25 | 504.911,45 | 0 |
20 Mar 2024 | 504.408,52 | 4.321,42 | 0,86% | 499.867,90 | 509.306,11 | 494.493,23 | 0 |
19 Mar 2024 | 500.087,10 | 8.726,65 | 1,78% | 490.994,04 | 501.821,54 | 488.034,81 | 0 |
18 Mar 2024 | 491.360,45 | -1.509,57 | -0,31% | 491.958,92 | 505.013,35 | 486.453,91 | 0 |
15 Mar 2024 | 492.870,02 | -1.176,06 | -0,24% | 493.116,19 | 509.632,63 | 491.229,45 | 0 |
14 Mar 2024 | 494.046,08 | -3.501,86 | -0,70% | 504.173,00 | 510.169,71 | 487.047,14 | 0 |
13 Mar 2024 | 497.547,94 | -908,85 | -0,18% | 501.396,84 | 504.213,60 | 493.915,46 | 0 |
12 Mar 2024 | 498.456,79 | 34.089,93 | 7,34% | 474.127,75 | 499.730,08 | 464.195,80 | 0 |
11 Mar 2024 | 464.366,86 | -11.769,09 | -2,47% | 456.150,77 | 465.080,49 | 451.109,53 | 0 |
08 Mar 2024 | 476.135,95 | -4.861,72 | -1,01% | 481.852,00 | 483.576,20 | 473.001,33 | 0 |
07 Mar 2024 | 480.997,67 | 19.449,83 | 4,21% | 450.679,91 | 486.665,45 | 446.070,35 | 0 |