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 DL3W
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 75.733,09 | 106,58 | 0,14% | 75.638,18 | 75.831,18 | 75.175,43 | 0 |
| 27 Jun 2024 | 75.626,51 | -23,77 | -0,03% | 75.663,55 | 75.850,35 | 75.307,22 | 0 |
| 26 Jun 2024 | 75.650,28 | -473,63 | -0,62% | 76.134,26 | 76.134,26 | 74.871,72 | 0 |
| 25 Jun 2024 | 76.123,91 | -149,32 | -0,20% | 76.286,83 | 77.078,77 | 76.115,60 | 0 |
| 24 Jun 2024 | 76.273,23 | -280,98 | -0,37% | 76.598,39 | 76.860,44 | 76.163,06 | 0 |
| 21 Jun 2024 | 76.554,21 | 583,57 | 0,77% | 75.969,18 | 76.824,69 | 75.953,58 | 0 |
| 20 Jun 2024 | 75.970,64 | -974,14 | -1,27% | 76.878,86 | 76.884,74 | 75.967,58 | 0 |
| 19 Jun 2024 | 76.944,78 | 1.546,76 | 2,05% | 75.430,36 | 76.972,35 | 75.430,36 | 0 |
| 18 Jun 2024 | 75.398,02 | -315,17 | -0,42% | 75.720,22 | 75.722,50 | 75.165,60 | 0 |
| 17 Jun 2024 | 75.713,19 | 726,84 | 0,97% | 75.028,91 | 75.716,99 | 74.364,97 | 0 |
| 14 Jun 2024 | 74.986,35 | 1.043,16 | 1,41% | 73.867,60 | 75.106,38 | 73.779,97 | 0 |
| 13 Jun 2024 | 73.943,19 | 1.295,79 | 1,78% | 72.657,12 | 73.955,78 | 72.493,63 | 0 |
| 12 Jun 2024 | 72.647,40 | -690,32 | -0,94% | 73.306,85 | 73.517,11 | 72.404,19 | 0 |
| 11 Jun 2024 | 73.337,72 | 462,45 | 0,63% | 72.891,14 | 73.577,06 | 72.668,70 | 0 |
| 10 Jun 2024 | 72.875,27 | 150,02 | 0,21% | 72.772,12 | 73.364,28 | 72.772,12 | 0 |
| 07 Jun 2024 | 72.725,25 | -193,46 | -0,27% | 72.932,05 | 73.258,24 | 72.619,84 | 0 |
| 06 Jun 2024 | 72.918,71 | -608,21 | -0,83% | 73.541,43 | 73.541,43 | 72.252,73 | 0 |
| 05 Jun 2024 | 73.526,92 | -1.252,22 | -1,67% | 74.792,33 | 74.792,33 | 73.456,13 | 0 |
| 04 Jun 2024 | 74.779,14 | 207,94 | 0,28% | 74.584,72 | 75.056,59 | 74.206,95 | 0 |
| 03 Jun 2024 | 74.571,20 | -663,43 | -0,88% | 75.269,39 | 75.269,39 | 74.126,48 | 0 |
| 31 Mai 2024 | 75.234,63 | 344,41 | 0,46% | 74.907,21 | 75.522,72 | 74.904,97 | 0 |
| 30 Mai 2024 | 74.890,22 | 272,13 | 0,36% | 74.643,00 | 75.169,17 | 74.605,49 | 0 |
| 29 Mai 2024 | 74.618,09 | 1.059,82 | 1,44% | 73.574,08 | 74.694,44 | 73.574,08 | 0 |
| 28 Mai 2024 | 73.558,27 | 630,07 | 0,86% | 72.944,50 | 73.595,59 | 72.743,51 | 0 |
| 27 Mai 2024 | 72.928,20 | -6,45 | -0,01% | 72.982,94 | 73.157,99 | 72.869,00 | 0 |
| 24 Mai 2024 | 72.934,65 | 280,32 | 0,39% | 72.733,53 | 73.564,12 | 72.733,53 | 0 |
| 23 Mai 2024 | 72.654,33 | 62,28 | 0,09% | 72.604,91 | 72.957,76 | 72.161,65 | 0 |
| 22 Mai 2024 | 72.592,05 | -382,43 | -0,52% | 72.999,48 | 73.203,94 | 72.528,29 | 0 |
| 21 Mai 2024 | 72.974,48 | 513,92 | 0,71% | 72.479,44 | 73.225,78 | 72.479,44 | 0 |
| 20 Mai 2024 | 72.460,56 | -508,96 | -0,70% | 72.968,41 | 73.071,12 | 72.322,54 | 0 |
| 17 Mai 2024 | 72.969,52 | 285,74 | 0,39% | 72.698,33 | 73.513,79 | 72.698,33 | 0 |
| 16 Mai 2024 | 72.683,78 | 382,49 | 0,53% | 72.315,97 | 72.750,20 | 72.017,71 | 0 |
| 15 Mai 2024 | 72.301,29 | -814,63 | -1,11% | 73.063,25 | 73.063,25 | 72.190,21 | 0 |
| 14 Mai 2024 | 73.115,92 | -529,55 | -0,72% | 73.687,72 | 73.733,89 | 73.115,92 | 0 |
| 13 Mai 2024 | 73.645,47 | 184,27 | 0,25% | 73.510,16 | 73.822,86 | 73.322,41 | 0 |
| 10 Mai 2024 | 73.461,20 | -415,49 | -0,56% | 73.873,11 | 73.876,39 | 73.313,63 | 0 |
| 09 Mai 2024 | 73.876,69 | -738,04 | -0,99% | 74.634,98 | 74.775,95 | 73.876,69 | 0 |
| 08 Mai 2024 | 74.614,73 | 209,35 | 0,28% | 74.412,95 | 74.871,00 | 74.164,87 | 0 |
| 07 Mai 2024 | 74.405,38 | -1.540,79 | -2,03% | 75.903,20 | 76.380,09 | 74.386,92 | 0 |
| 06 Mai 2024 | 75.946,17 | -549,74 | -0,72% | 76.539,64 | 76.606,39 | 75.859,99 | 0 |
| 03 Mai 2024 | 76.495,91 | -612,30 | -0,79% | 77.099,00 | 77.099,00 | 75.820,22 | 0 |
| 02 Mai 2024 | 77.108,21 | 828,19 | 1,09% | 76.323,51 | 77.141,53 | 76.312,79 | 0 |
| 30 Abr 2024 | 76.280,02 | 819,11 | 1,09% | 75.481,00 | 76.345,24 | 75.314,76 | 0 |
| 29 Abr 2024 | 75.460,91 | 346,85 | 0,46% | 75.158,87 | 75.475,38 | 74.830,15 | 0 |
| 26 Abr 2024 | 75.114,06 | -1.287,42 | -1,69% | 76.366,46 | 76.366,46 | 74.929,53 | 0 |
| 25 Abr 2024 | 76.401,48 | 768,55 | 1,02% | 75.640,01 | 76.602,96 | 75.592,57 | 0 |
| 24 Abr 2024 | 75.632,93 | -277,21 | -0,37% | 75.898,29 | 75.940,32 | 74.881,43 | 0 |
| 23 Abr 2024 | 75.910,14 | -1.670,97 | -2,15% | 77.592,98 | 77.592,98 | 75.858,05 | 0 |
| 22 Abr 2024 | 77.581,11 | -681,48 | -0,87% | 78.307,95 | 78.307,95 | 77.340,96 | 0 |
| 19 Abr 2024 | 78.262,59 | 588,03 | 0,76% | 77.746,83 | 78.544,42 | 77.746,83 | 0 |
| 18 Abr 2024 | 77.674,56 | 1.102,54 | 1,44% | 76.548,69 | 78.475,77 | 76.528,71 | 0 |
| 17 Abr 2024 | 76.572,02 | 824,70 | 1,09% | 75.786,07 | 76.574,09 | 75.786,07 | 0 |
| 16 Abr 2024 | 75.747,32 | 959,84 | 1,28% | 74.835,78 | 76.002,12 | 74.835,78 | 0 |
| 15 Abr 2024 | 74.787,48 | -134,84 | -0,18% | 74.979,39 | 75.101,92 | 74.018,95 | 0 |
| 12 Abr 2024 | 74.922,32 | 636,42 | 0,86% | 74.240,66 | 75.091,08 | 73.333,09 | 0 |
| 11 Abr 2024 | 74.285,90 | 651,00 | 0,88% | 73.693,74 | 74.665,88 | 73.643,68 | 0 |
| 10 Abr 2024 | 73.634,90 | 143,85 | 0,20% | 73.506,11 | 74.061,61 | 72.913,75 | 0 |
| 09 Abr 2024 | 73.491,05 | 174,74 | 0,24% | 73.356,58 | 73.755,67 | 73.104,70 | 0 |
| 08 Abr 2024 | 73.316,31 | -512,34 | -0,69% | 73.934,08 | 73.934,08 | 73.210,32 | 0 |
| 05 Abr 2024 | 73.828,65 | 847,04 | 1,16% | 73.033,82 | 74.186,69 | 73.033,82 | 0 |
| 04 Abr 2024 | 72.981,61 | -68,46 | -0,09% | 73.064,60 | 73.367,20 | 72.872,02 | 0 |
| 03 Abr 2024 | 73.050,07 | -201,36 | -0,27% | 73.266,62 | 73.530,18 | 72.859,84 | 0 |
| 02 Abr 2024 | 73.251,43 | 1.285,58 | 1,79% | 72.037,69 | 73.253,31 | 71.659,15 | 0 |
