Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas DL3G
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 102.836,35 | -1.322,04 | -1,27% | 104.682,87 | 105.101,92 | 102.707,36 | 0 |
| 25 Jul 2024 | 104.158,39 | 1.025,90 | 0,99% | 105.160,36 | 106.424,70 | 103.850,35 | 0 |
| 24 Jul 2024 | 103.132,49 | 1.887,43 | 1,86% | 103.057,86 | 103.552,25 | 102.380,37 | 0 |
| 23 Jul 2024 | 101.245,06 | -1.653,74 | -1,61% | 101.882,68 | 102.290,20 | 100.245,54 | 0 |
| 22 Jul 2024 | 102.898,80 | -2.637,83 | -2,50% | 110.398,15 | 110.398,15 | 102.184,11 | 0 |
| 19 Jul 2024 | 105.536,63 | 2.091,33 | 2,02% | 103.632,61 | 105.645,18 | 103.621,67 | 0 |
| 18 Jul 2024 | 103.445,30 | 947,95 | 0,92% | 102.505,01 | 103.472,32 | 101.427,30 | 0 |
| 17 Jul 2024 | 102.497,35 | 915,65 | 0,90% | 101.676,61 | 103.485,41 | 101.451,15 | 0 |
| 16 Jul 2024 | 101.581,70 | 819,51 | 0,81% | 100.840,36 | 102.337,90 | 100.840,36 | 0 |
| 15 Jul 2024 | 100.762,19 | 1.748,99 | 1,77% | 99.228,31 | 100.866,44 | 99.148,35 | 0 |
| 12 Jul 2024 | 99.013,20 | -2.305,60 | -2,28% | 101.349,46 | 101.416,15 | 98.671,87 | 0 |
| 11 Jul 2024 | 101.318,80 | -1.390,78 | -1,35% | 102.712,20 | 102.712,76 | 100.829,00 | 0 |
| 10 Jul 2024 | 102.709,58 | -1.931,91 | -1,85% | 104.665,93 | 104.665,93 | 102.561,42 | 0 |
| 09 Jul 2024 | 104.641,49 | 2.635,03 | 2,58% | 102.044,29 | 104.886,79 | 102.026,07 | 0 |
| 08 Jul 2024 | 102.006,46 | 127,68 | 0,13% | 101.981,98 | 102.315,15 | 100.246,74 | 0 |
| 05 Jul 2024 | 101.878,78 | -246,29 | -0,24% | 102.153,99 | 102.486,31 | 99.942,50 | 0 |
| 04 Jul 2024 | 102.125,07 | -820,67 | -0,80% | 102.960,08 | 102.963,22 | 101.926,96 | 0 |
| 03 Jul 2024 | 102.945,74 | -2.410,45 | -2,29% | 105.182,55 | 105.182,55 | 102.701,31 | 0 |
| 02 Jul 2024 | 105.356,19 | 1.468,72 | 1,41% | 103.961,23 | 106.873,50 | 103.961,23 | 0 |
| 01 Jul 2024 | 103.887,47 | -539,92 | -0,52% | 104.509,50 | 104.510,41 | 101.939,73 | 0 |
| 28 Jun 2024 | 104.427,39 | -255,40 | -0,24% | 104.697,34 | 104.856,80 | 103.079,95 | 0 |
| 27 Jun 2024 | 104.682,79 | -610,48 | -0,58% | 105.327,47 | 105.486,26 | 104.045,18 | 0 |
| 26 Jun 2024 | 105.293,27 | 289,54 | 0,28% | 105.044,19 | 106.560,64 | 102.888,50 | 0 |
| 25 Jun 2024 | 105.003,73 | 1.698,65 | 1,64% | 103.619,23 | 106.152,26 | 103.538,17 | 0 |
| 24 Jun 2024 | 103.305,08 | -1.782,21 | -1,70% | 105.156,94 | 105.156,94 | 102.968,01 | 0 |
| 21 Jun 2024 | 105.087,29 | 1.064,11 | 1,02% | 104.049,58 | 105.924,76 | 104.011,17 | 0 |
| 20 Jun 2024 | 104.023,18 | -2.157,82 | -2,03% | 106.203,58 | 106.204,64 | 104.023,18 | 0 |
| 19 Jun 2024 | 106.181,00 | 776,03 | 0,74% | 105.443,42 | 106.323,78 | 105.249,73 | 0 |
| 18 Jun 2024 | 105.404,97 | -717,52 | -0,68% | 106.092,51 | 106.094,86 | 104.439,02 | 0 |
| 17 Jun 2024 | 106.122,49 | -690,50 | -0,65% | 106.834,26 | 107.293,38 | 105.159,86 | 0 |
| 14 Jun 2024 | 106.812,99 | 3.027,01 | 2,92% | 103.794,02 | 107.390,85 | 103.372,30 | 0 |
| 13 Jun 2024 | 103.785,98 | 3.945,56 | 3,95% | 99.859,75 | 103.917,38 | 99.859,75 | 0 |
| 12 Jun 2024 | 99.840,42 | -2.885,57 | -2,81% | 102.774,46 | 102.774,46 | 99.607,34 | 0 |
| 11 Jun 2024 | 102.725,99 | 1.401,23 | 1,38% | 101.324,47 | 103.694,38 | 100.829,32 | 0 |
| 10 Jun 2024 | 101.324,76 | 771,70 | 0,77% | 102.018,54 | 102.353,19 | 101.324,76 | 0 |
| 07 Jun 2024 | 100.553,06 | 1.049,41 | 1,05% | 99.573,53 | 101.968,53 | 99.573,53 | 0 |
| 06 Jun 2024 | 99.503,65 | -796,79 | -0,79% | 100.325,34 | 100.325,34 | 98.078,40 | 0 |
| 05 Jun 2024 | 100.300,44 | -1.858,04 | -1,82% | 102.186,24 | 102.186,24 | 99.762,94 | 0 |
| 04 Jun 2024 | 102.158,48 | 2.207,16 | 2,21% | 99.981,36 | 102.589,38 | 99.981,36 | 0 |
| 03 Jun 2024 | 99.951,32 | -1.108,19 | -1,10% | 101.091,73 | 101.091,73 | 98.979,62 | 0 |
| 31 Mai 2024 | 101.059,51 | 19,47 | 0,02% | 101.089,22 | 101.837,60 | 100.575,20 | 0 |
| 30 Mai 2024 | 101.040,04 | -225,54 | -0,22% | 101.383,42 | 102.162,26 | 100.655,66 | 0 |
| 29 Mai 2024 | 101.265,58 | 2.201,53 | 2,22% | 99.097,27 | 101.639,82 | 99.097,27 | 0 |
| 28 Mai 2024 | 99.064,05 | 1.042,28 | 1,06% | 98.044,08 | 99.511,27 | 97.213,95 | 0 |
| 27 Mai 2024 | 98.021,77 | -765,68 | -0,78% | 98.778,32 | 99.014,22 | 98.017,33 | 0 |
| 24 Mai 2024 | 98.787,45 | 9,65 | 0,01% | 98.848,44 | 100.663,84 | 98.647,09 | 0 |
| 23 Mai 2024 | 98.777,80 | -86,34 | -0,09% | 98.871,37 | 99.329,80 | 97.980,12 | 0 |
| 22 Mai 2024 | 98.864,14 | 520,16 | 0,53% | 98.323,76 | 99.263,25 | 98.323,76 | 0 |
| 21 Mai 2024 | 98.343,98 | 471,08 | 0,48% | 97.907,20 | 99.268,21 | 97.907,20 | 0 |
| 20 Mai 2024 | 97.872,90 | -585,95 | -0,60% | 98.492,25 | 98.492,25 | 97.504,00 | 0 |
| 17 Mai 2024 | 98.458,85 | 391,14 | 0,40% | 98.366,42 | 99.259,66 | 98.253,70 | 0 |
| 16 Mai 2024 | 98.067,71 | 1.368,79 | 1,42% | 96.673,39 | 98.298,11 | 96.510,12 | 0 |
| 15 Mai 2024 | 96.698,92 | -1.574,83 | -1,60% | 98.269,39 | 98.269,39 | 96.451,50 | 0 |
| 14 Mai 2024 | 98.273,75 | 300,87 | 0,31% | 98.070,72 | 99.187,39 | 97.935,64 | 0 |
| 13 Mai 2024 | 97.972,88 | 411,26 | 0,42% | 97.650,46 | 98.348,52 | 97.374,71 | 0 |
| 10 Mai 2024 | 97.561,62 | -877,44 | -0,89% | 98.467,70 | 98.467,70 | 96.792,41 | 0 |
| 09 Mai 2024 | 98.439,06 | -2.012,25 | -2,00% | 100.486,38 | 100.595,53 | 98.301,24 | 0 |
| 08 Mai 2024 | 100.451,31 | -718,00 | -0,71% | 101.199,29 | 101.232,12 | 99.971,32 | 0 |
| 07 Mai 2024 | 101.169,31 | -2.884,86 | -2,77% | 104.087,26 | 104.087,26 | 101.027,90 | 0 |
| 06 Mai 2024 | 104.054,17 | -1.943,34 | -1,83% | 106.104,21 | 106.104,21 | 103.772,24 | 0 |
| 03 Mai 2024 | 105.997,51 | -1.225,44 | -1,14% | 107.213,14 | 107.214,70 | 104.748,68 | 0 |
| 02 Mai 2024 | 107.222,95 | 492,45 | 0,46% | 106.755,37 | 107.467,21 | 106.216,60 | 0 |
| 30 Abr 2024 | 106.730,50 | 2.181,53 | 2,09% | 104.563,62 | 106.862,65 | 104.174,01 | 0 |
| 29 Abr 2024 | 104.548,97 | 587,95 | 0,57% | 104.047,16 | 104.719,44 | 103.203,96 | 0 |
