Cotações Históricas DL3M
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 51.648,15 | -525,08 | -1,01% | 52.186,31 | 52.504,21 | 48.961,92 | 0 |
27 Jun 2024 | 52.173,23 | -1.255,41 | -2,35% | 53.481,75 | 53.804,05 | 50.879,07 | 0 |
26 Jun 2024 | 53.428,64 | 566,92 | 1,07% | 52.927,05 | 55.980,75 | 48.586,12 | 0 |
25 Jun 2024 | 52.861,72 | 3.248,06 | 6,55% | 50.202,02 | 55.068,09 | 50.046,29 | 0 |
24 Jun 2024 | 49.613,66 | -3.662,93 | -6,88% | 53.369,04 | 53.369,04 | 48.930,11 | 0 |
21 Jun 2024 | 53.276,59 | 2.079,28 | 4,06% | 51.233,65 | 54.925,30 | 51.158,04 | 0 |
20 Jun 2024 | 51.197,31 | -4.548,52 | -8,16% | 55.776,21 | 55.778,44 | 51.197,31 | 0 |
19 Jun 2024 | 55.745,83 | 1.578,67 | 2,91% | 54.229,67 | 56.039,31 | 53.831,52 | 0 |
18 Jun 2024 | 54.167,16 | -1.523,14 | -2,74% | 55.610,38 | 55.615,31 | 52.139,55 | 0 |
17 Jun 2024 | 55.690,30 | -1.532,05 | -2,68% | 57.215,55 | 58.199,41 | 53.627,48 | 0 |
14 Jun 2024 | 57.222,35 | 5.964,30 | 11,64% | 51.258,29 | 58.363,93 | 50.425,17 | 0 |
13 Jun 2024 | 51.258,05 | 6.984,15 | 15,77% | 44.293,76 | 51.491,13 | 44.293,76 | 0 |
12 Jun 2024 | 44.273,90 | -5.622,65 | -11,27% | 49.974,46 | 49.974,46 | 43.821,06 | 0 |
11 Jun 2024 | 49.896,55 | 2.600,81 | 5,50% | 47.279,79 | 51.704,62 | 46.355,30 | 0 |
10 Jun 2024 | 47.295,74 | 1.365,07 | 2,97% | 46.198,00 | 49.978,13 | 46.198,00 | 0 |
07 Jun 2024 | 45.930,67 | 1.845,40 | 4,19% | 44.194,74 | 48.439,17 | 44.194,74 | 0 |
06 Jun 2024 | 44.085,27 | -1.462,17 | -3,21% | 45.577,83 | 45.577,83 | 41.496,40 | 0 |
05 Jun 2024 | 45.547,44 | -3.590,91 | -7,31% | 49.175,73 | 49.175,73 | 44.513,29 | 0 |
04 Jun 2024 | 49.138,35 | 3.974,64 | 8,80% | 45.203,36 | 49.917,16 | 45.203,36 | 0 |
03 Jun 2024 | 45.163,71 | -2.120,23 | -4,48% | 47.298,01 | 47.298,01 | 43.345,15 | 0 |
31 Mai 2024 | 47.283,94 | 21,03 | 0,04% | 47.339,54 | 48.739,79 | 46.377,76 | 0 |
30 Mai 2024 | 47.262,91 | -440,52 | -0,92% | 47.909,93 | 49.377,50 | 46.538,63 | 0 |
29 Mai 2024 | 47.703,43 | 3.881,22 | 8,86% | 43.866,72 | 48.365,62 | 43.866,72 | 0 |
28 Mai 2024 | 43.822,21 | 1.774,68 | 4,22% | 42.072,11 | 44.589,58 | 40.647,74 | 0 |
27 Mai 2024 | 42.047,53 | -1.389,15 | -3,20% | 43.378,14 | 43.793,05 | 42.039,72 | 0 |
24 Mai 2024 | 43.436,68 | 2,83 | 0,01% | 43.543,94 | 46.736,95 | 43.189,80 | 0 |
23 Mai 2024 | 43.433,85 | -166,52 | -0,38% | 43.598,91 | 44.407,61 | 42.026,70 | 0 |
22 Mai 2024 | 43.600,37 | 889,72 | 2,08% | 42.661,62 | 44.293,71 | 42.661,62 | 0 |
21 Mai 2024 | 42.710,65 | 793,39 | 1,89% | 41.962,39 | 44.293,99 | 41.962,39 | 0 |
20 Mai 2024 | 41.917,26 | -1.065,15 | -2,48% | 42.998,78 | 42.998,78 | 41.273,09 | 0 |
17 Mai 2024 | 42.982,41 | 661,40 | 1,56% | 42.822,87 | 44.364,77 | 42.628,28 | 0 |
16 Mai 2024 | 42.321,01 | 2.255,49 | 5,63% | 40.010,17 | 42.702,86 | 39.739,57 | 0 |
15 Mai 2024 | 40.065,52 | -2.758,99 | -6,44% | 42.802,97 | 42.802,97 | 39.634,26 | 0 |
14 Mai 2024 | 42.824,51 | 506,06 | 1,20% | 42.473,72 | 44.403,06 | 42.240,34 | 0 |
13 Mai 2024 | 42.318,45 | 661,77 | 1,59% | 41.767,79 | 42.960,00 | 41.296,83 | 0 |
10 Mai 2024 | 41.656,68 | -1.554,72 | -3,60% | 43.247,63 | 43.247,63 | 40.306,04 | 0 |
09 Mai 2024 | 43.211,40 | -3.780,69 | -8,05% | 47.042,43 | 47.246,67 | 42.953,50 | 0 |
08 Mai 2024 | 46.992,09 | -1.389,21 | -2,87% | 48.422,89 | 48.485,68 | 46.073,92 | 0 |
07 Mai 2024 | 48.381,30 | -6.054,58 | -11,12% | 54.487,39 | 54.487,39 | 48.085,38 | 0 |
06 Mai 2024 | 54.435,88 | -4.370,04 | -7,43% | 58.985,22 | 58.985,22 | 53.810,24 | 0 |
03 Mai 2024 | 58.805,92 | -2.838,08 | -4,60% | 61.601,46 | 61.605,04 | 55.934,06 | 0 |
02 Mai 2024 | 61.644,00 | 1.078,36 | 1,78% | 60.582,66 | 62.198,44 | 59.359,74 | 0 |
30 Abr 2024 | 60.565,64 | 4.648,87 | 8,31% | 55.929,92 | 60.848,33 | 55.096,39 | 0 |
29 Abr 2024 | 55.916,77 | 1.184,65 | 2,16% | 54.860,04 | 56.275,77 | 53.084,36 | 0 |
26 Abr 2024 | 54.732,12 | -6.618,34 | -10,79% | 61.314,05 | 61.314,05 | 53.672,02 | 0 |
25 Abr 2024 | 61.350,46 | 4.373,51 | 7,68% | 57.044,22 | 64.407,59 | 56.727,22 | 0 |
24 Abr 2024 | 56.976,95 | 1.255,80 | 2,25% | 55.711,48 | 57.675,92 | 53.594,66 | 0 |
23 Abr 2024 | 55.721,15 | -7.819,05 | -12,31% | 63.588,97 | 63.588,97 | 55.521,65 | 0 |
22 Abr 2024 | 63.540,20 | -3.544,43 | -5,28% | 67.254,54 | 67.254,54 | 62.672,74 | 0 |
19 Abr 2024 | 67.084,63 | 2.938,77 | 4,58% | 64.280,50 | 70.262,47 | 64.279,35 | 0 |
18 Abr 2024 | 64.145,86 | -1.942,13 | -2,94% | 65.990,22 | 67.730,45 | 63.374,67 | 0 |
17 Abr 2024 | 66.087,99 | -50,30 | -0,08% | 66.266,38 | 67.226,54 | 61.991,24 | 0 |
16 Abr 2024 | 66.138,29 | 6.900,46 | 11,65% | 59.409,86 | 67.524,51 | 59.396,19 | 0 |
15 Abr 2024 | 59.237,83 | -2.475,32 | -4,01% | 61.687,31 | 61.687,31 | 54.684,42 | 0 |
12 Abr 2024 | 61.713,15 | 714,36 | 1,17% | 60.744,76 | 63.604,56 | 55.401,03 | 0 |
11 Abr 2024 | 60.998,79 | 3.673,46 | 6,41% | 57.399,62 | 63.274,15 | 57.277,98 | 0 |
10 Abr 2024 | 57.325,33 | -472,48 | -0,82% | 57.796,24 | 60.432,14 | 53.688,00 | 0 |
09 Abr 2024 | 57.797,81 | 5.574,86 | 10,68% | 52.285,36 | 58.219,04 | 52.282,85 | 0 |
08 Abr 2024 | 52.222,95 | -3.363,58 | -6,05% | 56.029,56 | 56.029,56 | 52.041,89 | 0 |
05 Abr 2024 | 55.586,53 | 5.057,91 | 10,01% | 50.605,03 | 57.497,72 | 50.605,03 | 0 |
04 Abr 2024 | 50.528,62 | -742,24 | -1,45% | 51.349,50 | 51.933,01 | 49.985,98 | 0 |
03 Abr 2024 | 51.270,86 | -1.918,50 | -3,61% | 53.270,07 | 53.270,07 | 51.076,29 | 0 |
02 Abr 2024 | 53.189,36 | 4.627,92 | 9,53% | 48.793,84 | 53.340,40 | 47.222,43 | 0 |