Cotações Históricas DL3R
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 314,48 | 12,19 | 4,03% | 303,35 | 315,12 | 303,29 | 0 |
18 Jul 2024 | 302,29 | 5,46 | 1,84% | 296,84 | 302,45 | 290,60 | 0 |
17 Jul 2024 | 296,83 | 5,23 | 1,79% | 292,12 | 302,50 | 290,82 | 0 |
16 Jul 2024 | 291,60 | 4,64 | 1,62% | 287,38 | 295,91 | 287,38 | 0 |
15 Jul 2024 | 286,96 | 9,71 | 3,50% | 278,37 | 287,54 | 277,92 | 0 |
12 Jul 2024 | 277,25 | -13,25 | -4,56% | 290,65 | 291,03 | 275,29 | 0 |
11 Jul 2024 | 290,50 | -8,12 | -2,72% | 298,61 | 298,61 | 287,65 | 0 |
10 Jul 2024 | 298,62 | -11,48 | -3,70% | 310,21 | 310,21 | 297,74 | 0 |
09 Jul 2024 | 310,10 | 15,21 | 5,16% | 295,08 | 311,51 | 294,97 | 0 |
08 Jul 2024 | 294,89 | 0,65 | 0,22% | 294,75 | 296,67 | 284,72 | 0 |
05 Jul 2024 | 294,24 | -1,46 | -0,49% | 295,84 | 297,76 | 283,03 | 0 |
04 Jul 2024 | 295,70 | -4,82 | -1,60% | 300,57 | 300,59 | 294,54 | 0 |
03 Jul 2024 | 300,52 | -14,44 | -4,58% | 313,89 | 313,89 | 299,05 | 0 |
02 Jul 2024 | 314,96 | 8,63 | 2,82% | 306,73 | 323,91 | 306,73 | 0 |
01 Jul 2024 | 306,33 | -3,29 | -1,06% | 310,01 | 310,02 | 294,77 | 0 |
28 Jun 2024 | 309,62 | -1,55 | -0,50% | 311,23 | 312,17 | 301,61 | 0 |
27 Jun 2024 | 311,17 | -3,68 | -1,17% | 315,02 | 315,97 | 307,35 | 0 |
26 Jun 2024 | 314,85 | 1,70 | 0,54% | 313,36 | 322,40 | 300,50 | 0 |
25 Jun 2024 | 313,15 | 9,94 | 3,28% | 305,02 | 319,89 | 304,55 | 0 |
24 Jun 2024 | 303,21 | -10,74 | -3,42% | 314,27 | 314,27 | 301,19 | 0 |
21 Jun 2024 | 313,95 | 6,26 | 2,03% | 307,81 | 318,91 | 307,59 | 0 |
20 Jun 2024 | 307,69 | -13,07 | -4,07% | 320,86 | 320,87 | 307,69 | 0 |
19 Jun 2024 | 320,76 | 4,62 | 1,46% | 316,34 | 321,62 | 315,18 | 0 |
18 Jun 2024 | 316,14 | -4,37 | -1,36% | 320,30 | 320,31 | 310,31 | 0 |
17 Jun 2024 | 320,51 | -4,30 | -1,32% | 324,84 | 327,63 | 314,66 | 0 |
14 Jun 2024 | 324,81 | 17,87 | 5,82% | 306,96 | 328,23 | 304,46 | 0 |
13 Jun 2024 | 306,94 | 22,45 | 7,89% | 284,57 | 307,69 | 284,57 | 0 |
12 Jun 2024 | 284,49 | -16,59 | -5,51% | 301,69 | 301,69 | 283,13 | 0 |
11 Jun 2024 | 301,08 | 8,07 | 2,75% | 292,98 | 306,68 | 290,11 | 0 |
10 Jun 2024 | 293,01 | 4,56 | 1,58% | 289,56 | 301,43 | 289,56 | 0 |
07 Jun 2024 | 288,45 | 5,93 | 2,10% | 282,89 | 296,49 | 282,89 | 0 |
06 Jun 2024 | 282,52 | -4,59 | -1,60% | 287,22 | 287,22 | 274,36 | 0 |
05 Jun 2024 | 287,11 | -10,87 | -3,65% | 298,11 | 298,11 | 283,97 | 0 |
04 Jun 2024 | 297,98 | 12,58 | 4,41% | 285,54 | 300,43 | 285,54 | 0 |
03 Jun 2024 | 285,40 | -6,50 | -2,23% | 291,99 | 291,99 | 279,79 | 0 |
31 Mai 2024 | 291,90 | 0,08 | 0,03% | 292,07 | 296,39 | 289,10 | 0 |
30 Mai 2024 | 291,82 | 0,30 | 0,10% | 293,79 | 298,27 | 289,61 | 0 |
29 Mai 2024 | 291,52 | 12,38 | 4,44% | 279,30 | 293,63 | 279,30 | 0 |
28 Mai 2024 | 279,14 | 5,78 | 2,11% | 273,46 | 281,64 | 268,83 | 0 |
27 Mai 2024 | 273,36 | -4,40 | -1,58% | 277,62 | 278,94 | 273,34 | 0 |
24 Mai 2024 | 277,76 | 0,25 | 0,09% | 278,10 | 288,30 | 276,97 | 0 |
23 Mai 2024 | 277,51 | -0,51 | -0,18% | 278,03 | 280,61 | 273,02 | 0 |
22 Mai 2024 | 278,02 | 2,88 | 1,05% | 275,00 | 280,25 | 275,00 | 0 |
21 Mai 2024 | 275,14 | 2,59 | 0,95% | 272,71 | 280,29 | 272,71 | 0 |
20 Mai 2024 | 272,55 | -3,37 | -1,22% | 276,02 | 276,02 | 270,48 | 0 |
17 Mai 2024 | 275,92 | 4,13 | 1,52% | 275,41 | 280,35 | 274,78 | 0 |
16 Mai 2024 | 271,79 | 11,31 | 4,34% | 264,30 | 273,02 | 263,43 | 0 |
15 Mai 2024 | 260,48 | -7,86 | -2,93% | 269,05 | 269,05 | 259,13 | 0 |
14 Mai 2024 | 268,34 | 1,61 | 0,60% | 267,23 | 273,31 | 266,50 | 0 |
13 Mai 2024 | 266,73 | 2,15 | 0,81% | 264,98 | 268,76 | 263,48 | 0 |
10 Mai 2024 | 264,58 | -4,83 | -1,79% | 269,54 | 269,54 | 260,37 | 0 |
09 Mai 2024 | 269,41 | -2,55 | -0,94% | 280,41 | 281,00 | 268,67 | 0 |
08 Mai 2024 | 271,96 | -3,95 | -1,43% | 276,04 | 276,22 | 269,35 | 0 |
07 Mai 2024 | 275,91 | -15,87 | -5,44% | 292,26 | 292,26 | 275,11 | 0 |
06 Mai 2024 | 291,78 | -8,88 | -2,95% | 303,39 | 303,39 | 290,19 | 0 |
03 Mai 2024 | 300,66 | -7,07 | -2,30% | 307,64 | 307,65 | 293,49 | 0 |
02 Mai 2024 | 307,73 | 3,08 | 1,01% | 305,06 | 309,13 | 301,99 | 0 |
30 Abr 2024 | 304,65 | 12,17 | 4,16% | 292,53 | 305,39 | 290,35 | 0 |
29 Abr 2024 | 292,48 | 3,71 | 1,28% | 289,70 | 293,43 | 285,02 | 0 |
26 Abr 2024 | 288,77 | -11,52 | -3,84% | 304,81 | 304,81 | 286,18 | 0 |
25 Abr 2024 | 300,29 | 11,11 | 3,84% | 289,37 | 308,05 | 288,56 | 0 |
24 Abr 2024 | 289,18 | 3,24 | 1,13% | 285,93 | 290,97 | 280,50 | 0 |
23 Abr 2024 | 285,94 | -18,43 | -6,06% | 304,78 | 304,78 | 285,46 | 0 |