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 DL3L
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mai 2024 | 8.247,24 | 147,74 | 1,82% | 8.091,47 | 8.362,29 | 8.091,47 | 0 |
| 21 Mai 2024 | 8.099,50 | 132,06 | 1,66% | 7.975,05 | 8.362,84 | 7.975,05 | 0 |
| 20 Mai 2024 | 7.967,44 | -176,25 | -2,16% | 8.146,74 | 8.146,74 | 7.860,65 | 0 |
| 17 Mai 2024 | 8.143,69 | 109,97 | 1,37% | 8.117,19 | 8.373,30 | 8.084,87 | 0 |
| 16 Mai 2024 | 8.033,72 | 377,25 | 4,93% | 7.647,32 | 8.097,57 | 7.602,07 | 0 |
| 15 Mai 2024 | 7.656,47 | -457,28 | -5,64% | 8.110,29 | 8.110,29 | 7.584,97 | 0 |
| 14 Mai 2024 | 8.113,75 | 84,13 | 1,05% | 8.055,51 | 8.375,83 | 8.016,76 | 0 |
| 13 Mai 2024 | 8.029,62 | 110,40 | 1,39% | 7.938,02 | 8.136,34 | 7.859,68 | 0 |
| 10 Mai 2024 | 7.919,22 | -257,30 | -3,15% | 8.182,63 | 8.182,63 | 7.695,59 | 0 |
| 09 Mai 2024 | 8.176,52 | -619,06 | -7,04% | 8.803,94 | 8.837,39 | 8.134,28 | 0 |
| 08 Mai 2024 | 8.795,58 | -226,55 | -2,51% | 9.029,04 | 9.039,28 | 8.645,76 | 0 |
| 07 Mai 2024 | 9.022,13 | -972,56 | -9,73% | 10.003,10 | 10.003,10 | 8.974,59 | 0 |
| 06 Mai 2024 | 9.994,69 | -694,62 | -6,50% | 10.718,26 | 10.718,26 | 9.895,18 | 0 |
| 03 Mai 2024 | 10.689,31 | -448,54 | -4,03% | 11.131,27 | 11.131,84 | 10.235,29 | 0 |
| 02 Mai 2024 | 11.137,85 | 171,15 | 1,56% | 10.969,69 | 11.225,69 | 10.775,94 | 0 |
| 30 Abr 2024 | 10.966,70 | 743,82 | 7,28% | 10.225,12 | 11.011,92 | 10.091,78 | 0 |
| 29 Abr 2024 | 10.222,88 | 190,41 | 1,90% | 10.053,40 | 10.280,46 | 9.768,60 | 0 |
| 26 Abr 2024 | 10.032,47 | -1.045,53 | -9,44% | 11.072,40 | 11.072,40 | 9.864,97 | 0 |
| 25 Abr 2024 | 11.078,00 | 697,35 | 6,72% | 10.391,51 | 11.565,36 | 10.340,98 | 0 |
| 24 Abr 2024 | 10.380,65 | 200,88 | 1,97% | 10.178,36 | 10.492,39 | 9.839,98 | 0 |
| 23 Abr 2024 | 10.179,77 | -1.228,19 | -10,77% | 11.415,78 | 11.415,78 | 10.148,43 | 0 |
| 22 Abr 2024 | 11.407,96 | -552,45 | -4,62% | 11.987,40 | 11.987,40 | 11.272,63 | 0 |
| 19 Abr 2024 | 11.960,41 | 461,13 | 4,01% | 11.520,56 | 12.458,88 | 11.520,38 | 0 |
| 18 Abr 2024 | 11.499,28 | -303,33 | -2,57% | 11.787,49 | 12.059,43 | 11.378,77 | 0 |
| 17 Abr 2024 | 11.802,61 | -7,70 | -0,07% | 11.830,48 | 11.980,51 | 11.162,50 | 0 |
| 16 Abr 2024 | 11.810,31 | 1.092,57 | 10,19% | 10.745,12 | 12.029,76 | 10.742,96 | 0 |
| 15 Abr 2024 | 10.717,74 | -389,37 | -3,51% | 11.103,49 | 11.103,49 | 10.000,66 | 0 |
| 12 Abr 2024 | 11.107,11 | 112,81 | 1,03% | 10.954,39 | 11.405,40 | 10.111,64 | 0 |
| 11 Abr 2024 | 10.994,30 | 583,86 | 5,61% | 10.422,39 | 11.355,86 | 10.403,06 | 0 |
| 10 Abr 2024 | 10.410,44 | -74,86 | -0,71% | 10.485,19 | 10.903,61 | 9.833,06 | 0 |
| 09 Abr 2024 | 10.485,30 | 895,85 | 9,34% | 9.599,61 | 10.552,98 | 9.599,20 | 0 |
| 08 Abr 2024 | 9.589,45 | -535,68 | -5,29% | 10.196,15 | 10.196,15 | 9.560,59 | 0 |
| 05 Abr 2024 | 10.125,13 | 815,53 | 8,76% | 9.322,05 | 10.433,24 | 9.322,05 | 0 |
| 04 Abr 2024 | 9.309,60 | -119,31 | -1,27% | 9.441,69 | 9.535,59 | 9.222,28 | 0 |
| 03 Abr 2024 | 9.428,91 | -307,14 | -3,15% | 9.749,11 | 9.749,11 | 9.397,74 | 0 |
| 02 Abr 2024 | 9.736,05 | 749,94 | 8,35% | 9.024,35 | 9.760,51 | 8.769,91 | 0 |
| 28 Mar 2024 | 8.986,11 | -45,09 | -0,50% | 9.037,74 | 9.066,92 | 8.913,09 | 0 |
| 27 Mar 2024 | 9.031,20 | -322,42 | -3,45% | 9.358,57 | 9.358,57 | 8.909,83 | 0 |
| 26 Mar 2024 | 9.353,62 | -454,33 | -4,63% | 9.813,20 | 9.833,13 | 9.249,74 | 0 |
| 25 Mar 2024 | 9.807,95 | -187,57 | -1,88% | 10.019,14 | 10.132,55 | 9.714,68 | 0 |
| 22 Mar 2024 | 9.995,52 | -95,21 | -0,94% | 10.115,43 | 10.247,88 | 9.917,69 | 0 |
| 21 Mar 2024 | 10.090,73 | -677,65 | -6,29% | 10.757,65 | 10.757,65 | 10.088,39 | 0 |
| 20 Mar 2024 | 10.768,38 | -107,83 | -0,99% | 10.883,59 | 11.019,96 | 10.644,11 | 0 |
| 19 Mar 2024 | 10.876,21 | -228,23 | -2,06% | 11.115,96 | 11.193,98 | 10.830,48 | 0 |
| 18 Mar 2024 | 11.104,44 | 45,06 | 0,41% | 11.088,77 | 11.232,89 | 10.747,03 | 0 |
| 15 Mar 2024 | 11.059,38 | 32,46 | 0,29% | 11.052,97 | 11.102,10 | 10.622,89 | 0 |
| 14 Mar 2024 | 11.026,92 | 91,62 | 0,84% | 10.767,25 | 11.206,38 | 10.613,48 | 0 |
| 13 Mar 2024 | 10.935,30 | 25,03 | 0,23% | 10.837,01 | 11.028,06 | 10.765,08 | 0 |
| 12 Mar 2024 | 10.910,27 | -1.019,78 | -8,55% | 11.639,48 | 11.937,17 | 10.872,11 | 0 |
| 11 Mar 2024 | 11.930,05 | 340,03 | 2,93% | 12.145,20 | 12.306,55 | 11.909,79 | 0 |
| 08 Mar 2024 | 11.590,02 | 136,97 | 1,20% | 11.431,23 | 11.677,09 | 11.383,33 | 0 |
| 07 Mar 2024 | 11.453,05 | -590,07 | -4,90% | 12.375,97 | 12.516,29 | 11.280,51 | 0 |
| 06 Mar 2024 | 12.043,12 | -77,59 | -0,64% | 12.190,72 | 12.207,07 | 11.906,73 | 0 |
| 05 Mar 2024 | 12.120,71 | 94,55 | 0,79% | 12.194,93 | 12.383,43 | 11.891,82 | 0 |
| 04 Mar 2024 | 12.026,16 | 118,72 | 1,00% | 11.897,99 | 12.173,92 | 11.837,13 | 0 |
| 01 Mar 2024 | 11.907,44 | -263,89 | -2,17% | 11.625,98 | 12.120,36 | 11.514,89 | 0 |
| 29 Fev 2024 | 12.171,33 | -373,46 | -2,98% | 12.388,75 | 12.461,09 | 11.850,58 | 0 |
| 28 Fev 2024 | 12.544,79 | -216,87 | -1,70% | 12.705,63 | 12.790,25 | 12.522,45 | 0 |
| 27 Fev 2024 | 12.761,66 | -709,92 | -5,27% | 13.438,86 | 13.456,18 | 12.724,21 | 0 |
| 26 Fev 2024 | 13.471,58 | 12,89 | 0,10% | 13.614,85 | 13.616,69 | 13.269,85 | 0 |
| 23 Fev 2024 | 13.458,69 | -258,65 | -1,89% | 13.720,27 | 13.815,62 | 13.323,75 | 0 |
