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 DL38
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 207.721,92 | 5.194,26 | 2,56% | 200.541,42 | 208.223,21 | 198.911,95 | 0 |
| 25 Jul 2024 | 202.527,66 | -4.055,50 | -1,96% | 198.514,12 | 203.761,78 | 193.448,94 | 0 |
| 24 Jul 2024 | 206.583,16 | -7.941,93 | -3,70% | 206.899,71 | 209.771,54 | 204.804,22 | 0 |
| 23 Jul 2024 | 214.525,09 | 6.732,68 | 3,24% | 211.951,01 | 218.562,52 | 210.304,31 | 0 |
| 22 Jul 2024 | 207.792,41 | 10.041,69 | 5,08% | 199.690,79 | 210.470,95 | 199.690,79 | 0 |
| 19 Jul 2024 | 197.750,72 | -8.276,44 | -4,02% | 205.335,69 | 205.378,93 | 197.318,30 | 0 |
| 18 Jul 2024 | 206.027,16 | -3.826,56 | -1,82% | 209.877,53 | 214.290,82 | 205.916,95 | 0 |
| 17 Jul 2024 | 209.853,72 | -3.796,19 | -1,78% | 213.306,17 | 214.255,17 | 205.697,32 | 0 |
| 16 Jul 2024 | 213.649,91 | -3.474,63 | -1,60% | 216.844,40 | 216.844,40 | 210.389,75 | 0 |
| 15 Jul 2024 | 217.124,54 | -7.766,82 | -3,45% | 224.092,46 | 224.454,66 | 216.649,93 | 0 |
| 12 Jul 2024 | 224.891,36 | 9.844,13 | 4,58% | 214.974,47 | 226.341,02 | 214.690,58 | 0 |
| 11 Jul 2024 | 215.047,23 | 5.722,67 | 2,73% | 209.368,59 | 217.044,70 | 209.366,22 | 0 |
| 10 Jul 2024 | 209.324,56 | 7.505,68 | 3,72% | 201.778,23 | 209.896,10 | 201.778,23 | 0 |
| 09 Jul 2024 | 201.818,88 | -10.935,68 | -5,14% | 212.652,59 | 212.728,14 | 200.795,95 | 0 |
| 08 Jul 2024 | 212.754,56 | -365,27 | -0,17% | 212.856,65 | 220.117,02 | 211.463,42 | 0 |
| 05 Jul 2024 | 213.119,83 | 1.078,18 | 0,51% | 211.977,08 | 221.160,94 | 210.597,40 | 0 |
| 04 Jul 2024 | 212.041,65 | 3.380,77 | 1,62% | 208.656,49 | 212.845,67 | 208.644,67 | 0 |
| 03 Jul 2024 | 208.660,88 | 9.180,71 | 4,60% | 200.190,15 | 209.585,94 | 200.190,15 | 0 |
| 02 Jul 2024 | 199.480,17 | -5.748,29 | -2,80% | 204.992,05 | 204.992,05 | 193.485,80 | 0 |
| 01 Jul 2024 | 205.228,46 | 2.257,76 | 1,11% | 202.810,98 | 212.800,79 | 202.807,50 | 0 |
| 28 Jun 2024 | 202.970,70 | 1.038,89 | 0,51% | 201.928,14 | 208.168,51 | 201.313,91 | 0 |
| 27 Jun 2024 | 201.931,81 | 2.366,78 | 1,19% | 199.488,31 | 204.349,00 | 198.886,30 | 0 |
| 26 Jun 2024 | 199.565,03 | -1.053,87 | -0,53% | 200.516,51 | 208.753,45 | 194.722,61 | 0 |
| 25 Jun 2024 | 200.618,90 | -6.765,24 | -3,26% | 206.176,88 | 206.503,27 | 196.007,09 | 0 |
| 24 Jun 2024 | 207.384,14 | 6.956,51 | 3,47% | 200.320,57 | 208.669,79 | 200.320,57 | 0 |
| 21 Jun 2024 | 200.427,63 | -4.130,20 | -2,02% | 204.509,01 | 204.660,69 | 197.133,83 | 0 |
| 20 Jun 2024 | 204.557,83 | 8.040,20 | 4,09% | 196.486,71 | 204.557,83 | 196.483,31 | 0 |
| 19 Jun 2024 | 196.517,63 | -2.882,53 | -1,45% | 199.308,05 | 200.040,86 | 195.977,18 | 0 |
| 18 Jun 2024 | 199.400,16 | 2.712,03 | 1,38% | 196.852,20 | 202.980,67 | 196.843,13 | 0 |
| 17 Jun 2024 | 196.688,13 | 2.665,11 | 1,37% | 194.101,49 | 200.184,86 | 192.433,92 | 0 |
| 14 Jun 2024 | 194.023,02 | -11.959,86 | -5,81% | 206.006,53 | 207.679,71 | 191.728,70 | 0 |
| 13 Jun 2024 | 205.982,88 | -17.606,97 | -7,87% | 223.567,76 | 223.567,76 | 205.394,35 | 0 |
| 12 Jun 2024 | 223.589,85 | 11.711,61 | 5,53% | 211.490,60 | 224.551,50 | 211.490,60 | 0 |
| 11 Jun 2024 | 211.878,24 | -5.962,42 | -2,74% | 217.905,28 | 220.033,62 | 207.714,72 | 0 |
| 10 Jun 2024 | 217.840,66 | -3.376,22 | -1,53% | 214.788,83 | 217.840,66 | 213.316,27 | 0 |
| 07 Jun 2024 | 221.216,88 | -4.698,76 | -2,08% | 225.663,75 | 225.663,75 | 214.788,58 | 0 |
| 06 Jun 2024 | 225.915,64 | 3.596,33 | 1,62% | 222.273,78 | 232.234,11 | 222.273,78 | 0 |
| 05 Jun 2024 | 222.319,31 | 7.863,50 | 3,67% | 214.401,22 | 224.575,91 | 214.401,22 | 0 |
| 04 Jun 2024 | 214.455,81 | -9.842,66 | -4,39% | 224.227,74 | 224.227,74 | 212.522,75 | 0 |
| 03 Jun 2024 | 224.298,47 | 5.000,62 | 2,28% | 219.348,61 | 228.514,23 | 219.348,61 | 0 |
| 31 Mai 2024 | 219.297,85 | -21,31 | -0,01% | 219.169,52 | 221.400,52 | 215.920,51 | 0 |
| 30 Mai 2024 | 219.319,16 | -184,33 | -0,08% | 217.832,41 | 220.982,49 | 214.460,05 | 0 |
| 29 Mai 2024 | 219.503,49 | -10.140,10 | -4,42% | 229.555,45 | 229.555,45 | 217.767,04 | 0 |
| 28 Mai 2024 | 229.643,59 | -4.919,94 | -2,10% | 234.524,20 | 238.497,25 | 227.502,56 | 0 |
| 27 Mai 2024 | 234.563,53 | 3.778,32 | 1,64% | 231.028,79 | 234.584,06 | 229.926,68 | 0 |
| 24 Mai 2024 | 230.785,21 | -166,93 | -0,07% | 230.500,20 | 231.442,53 | 222.012,78 | 0 |
| 23 Mai 2024 | 230.952,14 | 467,90 | 0,20% | 230.516,27 | 234.672,48 | 228.379,19 | 0 |
| 22 Mai 2024 | 230.484,24 | -2.395,62 | -1,03% | 233.042,60 | 233.042,60 | 228.593,91 | 0 |
| 21 Mai 2024 | 232.879,86 | -2.194,25 | -0,93% | 234.977,62 | 234.977,62 | 228.439,69 | 0 |
| 20 Mai 2024 | 235.074,11 | 2.963,05 | 1,28% | 232.154,98 | 236.813,47 | 232.154,98 | 0 |
| 17 Mai 2024 | 232.111,06 | -3.535,89 | -1,50% | 232.554,49 | 233.094,44 | 228.268,84 | 0 |
| 16 Mai 2024 | 235.646,95 | -10.646,35 | -4,32% | 242.722,68 | 243.550,67 | 234.477,78 | 0 |
| 15 Mai 2024 | 246.293,30 | 7.051,96 | 2,95% | 238.652,33 | 247.496,85 | 238.652,33 | 0 |
| 14 Mai 2024 | 239.241,34 | -1.409,67 | -0,59% | 240.239,54 | 240.902,36 | 234.752,76 | 0 |
| 13 Mai 2024 | 240.651,01 | -1.836,68 | -0,76% | 242.253,96 | 243.624,86 | 238.784,01 | 0 |
| 10 Mai 2024 | 242.487,69 | 4.314,54 | 1,81% | 238.103,16 | 246.210,33 | 238.103,16 | 0 |
| 09 Mai 2024 | 238.173,15 | 2.253,92 | 0,96% | 228.629,30 | 238.816,03 | 228.121,01 | 0 |
| 08 Mai 2024 | 235.919,23 | 3.367,88 | 1,45% | 232.480,42 | 238.126,01 | 232.330,46 | 0 |
| 07 Mai 2024 | 232.551,35 | 12.036,84 | 5,46% | 220.187,68 | 233.151,58 | 220.187,68 | 0 |
| 06 Mai 2024 | 220.514,51 | 6.434,58 | 3,01% | 212.249,33 | 221.651,30 | 212.249,33 | 0 |
| 03 Mai 2024 | 214.079,93 | 4.842,31 | 2,31% | 209.335,78 | 218.954,37 | 209.329,80 | 0 |
| 02 Mai 2024 | 209.237,62 | -2.062,49 | -0,98% | 211.088,70 | 213.221,60 | 208.270,52 | 0 |
| 30 Abr 2024 | 211.300,11 | -9.135,99 | -4,14% | 220.437,44 | 222.080,12 | 210.743,01 | 0 |
| 29 Abr 2024 | 220.436,10 | -2.751,23 | -1,23% | 222.589,25 | 226.207,56 | 219.704,15 | 0 |
| 26 Abr 2024 | 223.187,33 | 8.283,81 | 3,85% | 211.703,54 | 225.036,60 | 211.703,54 | 0 |
