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 DL35
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 3.769,22 | -329,76 | -8,04% | 4.071,00 | 4.072,73 | 3.752,01 | 0 |
| 18 Jul 2024 | 4.098,98 | -155,62 | -3,66% | 4.255,10 | 4.434,04 | 4.094,49 | 0 |
| 17 Jul 2024 | 4.254,60 | -157,23 | -3,56% | 4.397,18 | 4.436,35 | 4.082,95 | 0 |
| 16 Jul 2024 | 4.411,83 | -146,39 | -3,21% | 4.545,97 | 4.545,97 | 4.275,00 | 0 |
| 15 Jul 2024 | 4.558,22 | -339,96 | -6,94% | 4.861,74 | 4.877,56 | 4.537,59 | 0 |
| 12 Jul 2024 | 4.898,18 | 410,37 | 9,14% | 4.484,25 | 4.958,65 | 4.472,43 | 0 |
| 11 Jul 2024 | 4.487,81 | 232,27 | 5,46% | 4.256,88 | 4.568,98 | 4.256,79 | 0 |
| 10 Jul 2024 | 4.255,54 | 294,19 | 7,43% | 3.959,30 | 4.277,98 | 3.959,30 | 0 |
| 09 Jul 2024 | 3.961,35 | -454,43 | -10,29% | 4.411,07 | 4.414,23 | 3.918,87 | 0 |
| 08 Jul 2024 | 4.415,78 | -16,67 | -0,38% | 4.420,04 | 4.722,02 | 4.362,05 | 0 |
| 05 Jul 2024 | 4.432,45 | 44,16 | 1,01% | 4.385,15 | 4.765,26 | 4.328,03 | 0 |
| 04 Jul 2024 | 4.388,29 | 137,33 | 3,23% | 4.250,36 | 4.421,01 | 4.249,84 | 0 |
| 03 Jul 2024 | 4.250,96 | 357,90 | 9,19% | 3.920,35 | 4.287,09 | 3.920,35 | 0 |
| 02 Jul 2024 | 3.893,06 | -231,53 | -5,61% | 4.114,59 | 4.114,59 | 3.652,10 | 0 |
| 01 Jul 2024 | 4.124,59 | 88,52 | 2,19% | 4.028,42 | 4.425,70 | 4.028,28 | 0 |
| 28 Jun 2024 | 4.036,07 | 40,66 | 1,02% | 3.994,85 | 4.241,78 | 3.970,51 | 0 |
| 27 Jun 2024 | 3.995,41 | 92,15 | 2,36% | 3.899,82 | 4.089,96 | 3.876,27 | 0 |
| 26 Jun 2024 | 3.903,26 | -41,87 | -1,06% | 3.940,70 | 4.264,66 | 3.712,79 | 0 |
| 25 Jun 2024 | 3.945,13 | -275,86 | -6,54% | 4.171,41 | 4.184,65 | 3.757,41 | 0 |
| 24 Jun 2024 | 4.220,99 | 272,78 | 6,91% | 3.942,68 | 4.271,64 | 3.942,68 | 0 |
| 21 Jun 2024 | 3.948,21 | -166,60 | -4,05% | 4.112,40 | 4.118,48 | 3.815,70 | 0 |
| 20 Jun 2024 | 4.114,81 | 310,85 | 8,17% | 3.802,36 | 4.114,81 | 3.802,21 | 0 |
| 19 Jun 2024 | 3.803,96 | -113,69 | -2,90% | 3.913,62 | 3.942,41 | 3.782,73 | 0 |
| 18 Jun 2024 | 3.917,65 | 104,76 | 2,75% | 3.818,84 | 4.056,47 | 3.818,50 | 0 |
| 17 Jun 2024 | 3.812,89 | 100,77 | 2,71% | 3.713,94 | 3.946,71 | 3.650,12 | 0 |
| 14 Jun 2024 | 3.712,12 | -488,22 | -11,62% | 4.200,84 | 4.269,11 | 3.618,57 | 0 |
| 13 Jun 2024 | 4.200,34 | -785,88 | -15,76% | 4.984,67 | 4.984,67 | 4.174,09 | 0 |
| 12 Jun 2024 | 4.986,22 | 505,53 | 11,28% | 4.474,31 | 5.026,89 | 4.474,31 | 0 |
| 11 Jun 2024 | 4.480,69 | -260,04 | -5,49% | 4.742,98 | 4.835,65 | 4.299,46 | 0 |
| 10 Jun 2024 | 4.740,73 | -143,13 | -2,93% | 4.605,94 | 4.740,73 | 4.540,93 | 0 |
| 07 Jun 2024 | 4.883,86 | -212,63 | -4,17% | 5.084,54 | 5.084,54 | 4.593,86 | 0 |
| 06 Jun 2024 | 5.096,49 | 159,18 | 3,22% | 4.934,70 | 5.377,12 | 4.934,70 | 0 |
| 05 Jun 2024 | 4.937,31 | 336,83 | 7,32% | 4.597,62 | 5.034,13 | 4.597,62 | 0 |
| 04 Jun 2024 | 4.600,48 | -443,18 | -8,79% | 5.039,92 | 5.039,92 | 4.513,51 | 0 |
| 03 Jun 2024 | 5.043,66 | 218,37 | 4,53% | 4.825,85 | 5.229,24 | 4.825,85 | 0 |
| 31 Mai 2024 | 4.825,29 | -1,48 | -0,03% | 4.819,61 | 4.917,83 | 4.676,61 | 0 |
| 30 Mai 2024 | 4.826,77 | 44,82 | 0,94% | 4.761,91 | 4.899,37 | 4.614,80 | 0 |
| 29 Mai 2024 | 4.781,95 | -463,88 | -8,84% | 5.241,23 | 5.241,23 | 4.702,68 | 0 |
| 28 Mai 2024 | 5.245,83 | -230,38 | -4,21% | 5.473,76 | 5.659,27 | 5.145,89 | 0 |
| 27 Mai 2024 | 5.476,21 | 171,84 | 3,24% | 5.313,72 | 5.477,16 | 5.263,05 | 0 |
| 24 Mai 2024 | 5.304,37 | 0,39 | 0,01% | 5.291,27 | 5.334,51 | 4.901,35 | 0 |
| 23 Mai 2024 | 5.303,98 | 20,91 | 0,40% | 5.283,98 | 5.474,48 | 5.185,99 | 0 |
| 22 Mai 2024 | 5.283,07 | -111,64 | -2,07% | 5.401,65 | 5.401,65 | 5.195,50 | 0 |
| 21 Mai 2024 | 5.394,71 | -103,31 | -1,88% | 5.492,86 | 5.492,86 | 5.187,04 | 0 |
| 20 Mai 2024 | 5.498,02 | 135,11 | 2,52% | 5.363,08 | 5.578,40 | 5.363,08 | 0 |
| 17 Mai 2024 | 5.362,91 | -84,42 | -1,55% | 5.383,45 | 5.408,49 | 5.184,98 | 0 |
| 16 Mai 2024 | 5.447,33 | -324,15 | -5,62% | 5.780,21 | 5.819,19 | 5.392,32 | 0 |
| 15 Mai 2024 | 5.771,48 | 349,99 | 6,46% | 5.424,93 | 5.826,08 | 5.424,93 | 0 |
| 14 Mai 2024 | 5.421,49 | -64,89 | -1,18% | 5.466,97 | 5.497,23 | 5.216,84 | 0 |
| 13 Mai 2024 | 5.486,38 | -86,35 | -1,55% | 5.560,05 | 5.623,05 | 5.400,56 | 0 |
| 10 Mai 2024 | 5.572,73 | 194,22 | 3,61% | 5.374,70 | 5.740,84 | 5.374,70 | 0 |
| 09 Mai 2024 | 5.378,51 | 401,10 | 8,06% | 4.972,73 | 5.405,83 | 4.951,10 | 0 |
| 08 Mai 2024 | 4.977,41 | 139,55 | 2,88% | 4.834,34 | 5.069,22 | 4.828,06 | 0 |
| 07 Mai 2024 | 4.837,86 | 484,74 | 11,14% | 4.349,57 | 4.861,53 | 4.349,57 | 0 |
| 06 Mai 2024 | 4.353,12 | 302,60 | 7,47% | 4.039,76 | 4.396,21 | 4.039,76 | 0 |
| 03 Mai 2024 | 4.050,52 | 178,76 | 4,62% | 3.874,94 | 4.230,90 | 3.874,71 | 0 |
| 02 Mai 2024 | 3.871,76 | -69,14 | -1,75% | 3.940,82 | 4.020,40 | 3.835,69 | 0 |
| 30 Abr 2024 | 3.940,90 | -356,74 | -8,30% | 4.297,19 | 4.361,26 | 3.919,17 | 0 |
| 29 Abr 2024 | 4.297,64 | -93,31 | -2,13% | 4.382,41 | 4.524,87 | 4.268,84 | 0 |
| 26 Abr 2024 | 4.390,95 | 428,03 | 10,80% | 3.965,79 | 4.459,43 | 3.965,79 | 0 |
| 25 Abr 2024 | 3.962,92 | -328,87 | -7,66% | 4.287,29 | 4.311,16 | 3.732,64 | 0 |
| 24 Abr 2024 | 4.291,79 | -98,37 | -2,24% | 4.391,50 | 4.558,28 | 4.236,72 | 0 |
| 23 Abr 2024 | 4.390,16 | 481,50 | 12,32% | 3.906,17 | 4.402,43 | 3.906,17 | 0 |
