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 DL34
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 64.048,72 | 566,11 | 0,89% | 63.475,75 | 66.908,66 | 63.137,29 | 0 |
| 27 Jun 2024 | 63.482,61 | 1.285,69 | 2,07% | 62.149,76 | 64.800,84 | 61.821,46 | 0 |
| 26 Jun 2024 | 62.196,92 | -582,12 | -0,93% | 62.718,15 | 67.229,05 | 59.544,87 | 0 |
| 25 Jun 2024 | 62.779,04 | -3.806,85 | -5,72% | 65.902,39 | 66.085,26 | 60.188,03 | 0 |
| 24 Jun 2024 | 66.585,89 | 3.798,24 | 6,05% | 62.713,30 | 67.290,76 | 62.713,30 | 0 |
| 21 Jun 2024 | 62.787,65 | -2.305,21 | -3,54% | 65.060,39 | 65.144,51 | 60.953,49 | 0 |
| 20 Jun 2024 | 65.092,86 | 4.344,55 | 7,15% | 60.726,78 | 65.092,86 | 60.724,66 | 0 |
| 19 Jun 2024 | 60.748,31 | -1.581,89 | -2,54% | 62.274,88 | 62.675,77 | 60.452,82 | 0 |
| 18 Jun 2024 | 62.330,20 | 1.464,06 | 2,41% | 60.950,01 | 64.269,25 | 60.945,30 | 0 |
| 17 Jun 2024 | 60.866,14 | 1.414,56 | 2,38% | 59.479,55 | 62.741,43 | 58.585,14 | 0 |
| 14 Jun 2024 | 59.451,58 | -6.730,10 | -10,17% | 66.189,50 | 67.130,72 | 58.161,87 | 0 |
| 13 Jun 2024 | 66.181,68 | -10.585,87 | -13,79% | 76.747,80 | 76.747,80 | 65.828,06 | 0 |
| 12 Jun 2024 | 76.767,55 | 6.898,55 | 9,87% | 69.782,99 | 77.322,40 | 69.782,99 | 0 |
| 11 Jun 2024 | 69.869,00 | -3.521,37 | -4,80% | 73.421,96 | 74.677,20 | 67.414,07 | 0 |
| 10 Jun 2024 | 73.390,37 | -1.928,13 | -2,56% | 71.571,51 | 73.390,37 | 70.694,18 | 0 |
| 07 Jun 2024 | 75.318,50 | -2.852,61 | -3,65% | 78.011,85 | 78.011,85 | 71.426,47 | 0 |
| 06 Jun 2024 | 78.171,11 | 2.145,78 | 2,82% | 75.991,23 | 81.952,17 | 75.991,23 | 0 |
| 05 Jun 2024 | 76.025,33 | 4.578,20 | 6,41% | 71.409,24 | 77.341,03 | 71.409,24 | 0 |
| 04 Jun 2024 | 71.447,13 | -5.949,51 | -7,69% | 77.347,58 | 77.347,58 | 70.279,33 | 0 |
| 03 Jun 2024 | 77.396,64 | 2.951,08 | 3,96% | 74.456,36 | 79.901,95 | 74.456,36 | 0 |
| 31 Mai 2024 | 74.445,56 | -18,93 | -0,03% | 74.368,91 | 75.694,81 | 72.438,54 | 0 |
| 30 Mai 2024 | 74.464,49 | 606,77 | 0,82% | 73.587,95 | 75.445,70 | 71.599,78 | 0 |
| 29 Mai 2024 | 73.857,72 | -6.192,81 | -7,74% | 79.990,22 | 79.990,22 | 72.799,29 | 0 |
| 28 Mai 2024 | 80.050,53 | -3.058,03 | -3,68% | 83.077,28 | 85.540,69 | 78.723,39 | 0 |
| 27 Mai 2024 | 83.108,56 | 2.294,25 | 2,84% | 80.942,40 | 83.121,27 | 80.266,95 | 0 |
| 24 Mai 2024 | 80.814,31 | 6,32 | 0,01% | 80.639,69 | 81.216,20 | 75.441,71 | 0 |
| 23 Mai 2024 | 80.807,99 | 280,00 | 0,35% | 80.541,23 | 83.082,06 | 79.234,31 | 0 |
| 22 Mai 2024 | 80.527,99 | -1.483,80 | -1,81% | 82.105,22 | 82.105,22 | 79.363,07 | 0 |
| 21 Mai 2024 | 82.011,79 | -1.369,69 | -1,64% | 83.314,16 | 83.314,16 | 79.255,91 | 0 |
| 20 Mai 2024 | 83.381,48 | 1.801,92 | 2,21% | 81.585,37 | 84.451,27 | 81.585,37 | 0 |
| 17 Mai 2024 | 81.579,56 | -1.120,20 | -1,35% | 81.852,35 | 82.185,06 | 79.215,94 | 0 |
| 16 Mai 2024 | 82.699,76 | -4.272,88 | -4,91% | 87.089,01 | 87.602,98 | 81.974,46 | 0 |
| 15 Mai 2024 | 86.972,64 | 4.651,28 | 5,65% | 82.368,22 | 87.698,01 | 82.368,22 | 0 |
| 14 Mai 2024 | 82.321,36 | -859,63 | -1,03% | 82.924,69 | 83.326,07 | 79.606,41 | 0 |
| 13 Mai 2024 | 83.180,99 | -1.139,51 | -1,35% | 84.156,30 | 84.990,44 | 82.044,70 | 0 |
| 10 Mai 2024 | 84.320,50 | 2.583,78 | 3,16% | 81.687,30 | 86.555,96 | 81.687,30 | 0 |
| 09 Mai 2024 | 81.736,72 | 5.384,81 | 7,05% | 76.290,20 | 82.103,36 | 75.999,84 | 0 |
| 08 Mai 2024 | 76.351,91 | 1.880,68 | 2,53% | 74.424,84 | 77.588,54 | 74.340,26 | 0 |
| 07 Mai 2024 | 74.471,23 | 6.612,82 | 9,75% | 67.810,99 | 74.794,00 | 67.810,99 | 0 |
| 06 Mai 2024 | 67.858,41 | 4.166,22 | 6,54% | 63.546,97 | 68.451,33 | 63.546,97 | 0 |
| 03 Mai 2024 | 63.692,19 | 2.474,01 | 4,04% | 61.263,00 | 66.187,71 | 61.259,88 | 0 |
| 02 Mai 2024 | 61.218,18 | -952,52 | -1,53% | 62.171,47 | 63.269,88 | 60.720,18 | 0 |
| 30 Abr 2024 | 62.170,70 | -4.868,20 | -7,26% | 67.033,77 | 67.908,17 | 61.874,14 | 0 |
| 29 Abr 2024 | 67.038,90 | -1.267,16 | -1,86% | 68.192,85 | 70.131,90 | 66.646,87 | 0 |
| 26 Abr 2024 | 68.306,06 | 5.898,87 | 9,45% | 62.447,67 | 69.249,62 | 62.447,67 | 0 |
| 25 Abr 2024 | 62.407,19 | -4.484,07 | -6,70% | 66.830,80 | 67.156,44 | 59.266,74 | 0 |
| 24 Abr 2024 | 66.891,26 | -1.336,63 | -1,96% | 68.247,07 | 70.515,02 | 66.142,38 | 0 |
| 23 Abr 2024 | 68.227,89 | 6.639,47 | 10,78% | 61.555,02 | 68.397,10 | 61.555,02 | 0 |
| 22 Abr 2024 | 61.588,42 | 2.743,27 | 4,66% | 58.737,56 | 62.254,23 | 58.737,56 | 0 |
| 19 Abr 2024 | 58.845,15 | -2.448,88 | -4,00% | 61.189,68 | 61.190,64 | 56.188,16 | 0 |
| 18 Abr 2024 | 61.294,03 | 1.544,41 | 2,58% | 59.834,99 | 61.904,10 | 58.458,33 | 0 |
| 17 Abr 2024 | 59.749,62 | 47,73 | 0,08% | 59.608,72 | 62.985,43 | 58.850,34 | 0 |
| 16 Abr 2024 | 59.701,89 | -6.765,90 | -10,18% | 66.307,82 | 66.321,24 | 58.340,90 | 0 |
| 15 Abr 2024 | 66.467,79 | 2.278,63 | 3,55% | 64.238,50 | 70.611,87 | 64.238,50 | 0 |
| 12 Abr 2024 | 64.189,16 | -655,79 | -1,01% | 65.089,94 | 70.060,52 | 62.429,83 | 0 |
| 11 Abr 2024 | 64.844,95 | -3.842,12 | -5,59% | 68.618,41 | 68.745,93 | 62.459,41 | 0 |
| 10 Abr 2024 | 68.687,07 | 496,91 | 0,73% | 68.200,93 | 72.441,98 | 65.479,81 | 0 |
| 09 Abr 2024 | 68.190,16 | -7.014,59 | -9,33% | 75.136,20 | 75.139,36 | 67.659,39 | 0 |
| 08 Abr 2024 | 75.204,75 | 3.808,96 | 5,33% | 70.926,67 | 75.408,23 | 70.926,67 | 0 |
| 05 Abr 2024 | 71.395,79 | -6.842,15 | -8,75% | 78.144,92 | 78.144,92 | 68.806,43 | 0 |
| 04 Abr 2024 | 78.237,94 | 988,89 | 1,28% | 77.155,73 | 78.953,33 | 76.386,46 | 0 |
| 03 Abr 2024 | 77.249,05 | 2.373,14 | 3,17% | 74.786,51 | 77.488,71 | 74.786,51 | 0 |
| 02 Abr 2024 | 74.875,91 | -6.752,06 | -8,27% | 81.340,87 | 83.652,10 | 74.653,75 | 0 |
