Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas DL3Z
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 6.674,74 | 25,82 | 0,39% | 6.649,03 | 6.803,12 | 6.633,83 | 0 |
| 27 Jun 2024 | 6.648,92 | 58,79 | 0,89% | 6.588,40 | 6.708,78 | 6.573,49 | 0 |
| 26 Jun 2024 | 6.590,13 | -25,88 | -0,39% | 6.613,67 | 6.817,41 | 6.470,35 | 0 |
| 25 Jun 2024 | 6.616,01 | -165,75 | -2,44% | 6.752,35 | 6.760,33 | 6.502,92 | 0 |
| 24 Jun 2024 | 6.781,76 | 172,58 | 2,61% | 6.607,06 | 6.813,56 | 6.607,06 | 0 |
| 21 Jun 2024 | 6.609,18 | -101,44 | -1,51% | 6.709,60 | 6.713,32 | 6.528,15 | 0 |
| 20 Jun 2024 | 6.710,62 | 199,96 | 3,07% | 6.510,07 | 6.710,62 | 6.509,98 | 0 |
| 19 Jun 2024 | 6.510,66 | -71,18 | -1,08% | 6.579,74 | 6.597,89 | 6.497,28 | 0 |
| 18 Jun 2024 | 6.581,84 | 67,56 | 1,04% | 6.518,53 | 6.670,78 | 6.518,31 | 0 |
| 17 Jun 2024 | 6.514,28 | 66,94 | 1,04% | 6.449,83 | 6.601,44 | 6.408,26 | 0 |
| 14 Jun 2024 | 6.447,34 | -293,36 | -4,35% | 6.741,46 | 6.782,54 | 6.391,05 | 0 |
| 13 Jun 2024 | 6.740,70 | -422,88 | -5,90% | 7.163,26 | 7.163,26 | 6.726,56 | 0 |
| 12 Jun 2024 | 7.163,58 | 291,26 | 4,24% | 6.869,15 | 7.186,96 | 6.869,15 | 0 |
| 11 Jun 2024 | 6.872,32 | -143,81 | -2,05% | 7.017,89 | 7.069,31 | 6.771,73 | 0 |
| 10 Jun 2024 | 7.016,13 | -76,42 | -1,08% | 6.942,73 | 7.016,13 | 6.907,32 | 0 |
| 07 Jun 2024 | 7.092,55 | -112,20 | -1,56% | 7.198,93 | 7.198,93 | 6.938,81 | 0 |
| 06 Jun 2024 | 7.204,75 | 86,57 | 1,22% | 7.117,28 | 7.356,47 | 7.117,28 | 0 |
| 05 Jun 2024 | 7.118,18 | 190,70 | 2,75% | 6.926,36 | 7.172,85 | 6.926,36 | 0 |
| 04 Jun 2024 | 6.927,48 | -235,51 | -3,29% | 7.161,51 | 7.161,51 | 6.881,16 | 0 |
| 03 Jun 2024 | 7.162,99 | 121,02 | 1,72% | 7.043,80 | 7.264,56 | 7.043,80 | 0 |
| 31 Mai 2024 | 7.041,97 | -0,30 | 0,00% | 7.038,86 | 7.092,60 | 6.960,62 | 0 |
| 30 Mai 2024 | 7.042,27 | 25,17 | 0,36% | 7.006,58 | 7.082,22 | 6.925,62 | 0 |
| 29 Mai 2024 | 7.017,10 | -240,14 | -3,31% | 7.255,37 | 7.255,37 | 6.975,98 | 0 |
| 28 Mai 2024 | 7.257,24 | -115,78 | -1,57% | 7.372,31 | 7.465,98 | 7.206,78 | 0 |
| 27 Mai 2024 | 7.373,02 | 90,05 | 1,24% | 7.289,35 | 7.373,51 | 7.263,27 | 0 |
| 24 Mai 2024 | 7.282,97 | 0,72 | 0,01% | 7.276,23 | 7.298,49 | 7.075,47 | 0 |
| 23 Mai 2024 | 7.282,25 | 11,31 | 0,16% | 7.271,93 | 7.370,25 | 7.221,36 | 0 |
| 22 Mai 2024 | 7.270,94 | -56,33 | -0,77% | 7.331,33 | 7.331,33 | 7.226,33 | 0 |
| 21 Mai 2024 | 7.327,27 | -51,46 | -0,70% | 7.376,66 | 7.376,66 | 7.222,75 | 0 |
| 20 Mai 2024 | 7.378,73 | 70,62 | 0,97% | 7.309,77 | 7.419,80 | 7.309,77 | 0 |
| 17 Mai 2024 | 7.308,11 | -42,18 | -0,57% | 7.318,50 | 7.331,17 | 7.218,08 | 0 |
| 16 Mai 2024 | 7.350,29 | -157,58 | -2,10% | 7.512,67 | 7.531,69 | 7.323,46 | 0 |
| 15 Mai 2024 | 7.507,87 | 177,98 | 2,43% | 7.332,17 | 7.535,55 | 7.332,17 | 0 |
| 14 Mai 2024 | 7.329,89 | -32,12 | -0,44% | 7.352,78 | 7.368,00 | 7.226,91 | 0 |
| 13 Mai 2024 | 7.362,01 | -41,40 | -0,56% | 7.398,71 | 7.430,09 | 7.319,25 | 0 |
| 10 Mai 2024 | 7.403,41 | 99,44 | 1,36% | 7.302,56 | 7.489,02 | 7.302,56 | 0 |
| 09 Mai 2024 | 7.303,97 | 214,75 | 3,03% | 7.087,24 | 7.318,56 | 7.075,68 | 0 |
| 08 Mai 2024 | 7.089,22 | 76,37 | 1,09% | 7.011,44 | 7.139,13 | 7.008,03 | 0 |
| 07 Mai 2024 | 7.012,85 | 281,58 | 4,18% | 6.729,70 | 7.026,57 | 6.729,70 | 0 |
| 06 Mai 2024 | 6.731,27 | 184,83 | 2,82% | 6.541,35 | 6.757,39 | 6.541,35 | 0 |
| 03 Mai 2024 | 6.546,44 | 111,87 | 1,74% | 6.437,02 | 6.658,86 | 6.436,87 | 0 |
| 02 Mai 2024 | 6.434,57 | -41,66 | -0,64% | 6.477,13 | 6.526,16 | 6.412,34 | 0 |
| 30 Abr 2024 | 6.476,23 | -207,57 | -3,11% | 6.684,03 | 6.721,39 | 6.463,56 | 0 |
| 29 Abr 2024 | 6.683,80 | -52,21 | -0,78% | 6.732,57 | 6.814,52 | 6.667,23 | 0 |
| 26 Abr 2024 | 6.736,01 | 262,66 | 4,06% | 6.475,58 | 6.777,96 | 6.475,58 | 0 |
| 25 Abr 2024 | 6.473,35 | -191,02 | -2,87% | 6.662,23 | 6.676,14 | 6.339,26 | 0 |
| 24 Abr 2024 | 6.664,37 | -55,98 | -0,83% | 6.721,61 | 6.817,35 | 6.632,76 | 0 |
| 23 Abr 2024 | 6.720,35 | 297,19 | 4,63% | 6.422,09 | 6.727,91 | 6.422,09 | 0 |
| 22 Abr 2024 | 6.423,16 | 127,05 | 2,02% | 6.292,43 | 6.453,69 | 6.292,43 | 0 |
| 19 Abr 2024 | 6.296,11 | -109,25 | -1,71% | 6.401,11 | 6.401,15 | 6.177,11 | 0 |
| 18 Abr 2024 | 6.405,36 | 70,59 | 1,11% | 6.339,07 | 6.433,08 | 6.276,52 | 0 |
| 17 Abr 2024 | 6.334,77 | 2,59 | 0,04% | 6.328,36 | 6.481,85 | 6.293,89 | 0 |
| 16 Abr 2024 | 6.332,18 | -288,39 | -4,36% | 6.614,18 | 6.614,75 | 6.274,09 | 0 |
| 15 Abr 2024 | 6.620,57 | 100,49 | 1,54% | 6.523,52 | 6.800,97 | 6.523,52 | 0 |
| 12 Abr 2024 | 6.520,08 | -27,95 | -0,43% | 6.559,07 | 6.774,18 | 6.443,94 | 0 |
| 11 Abr 2024 | 6.548,03 | -160,38 | -2,39% | 6.705,98 | 6.711,32 | 6.448,18 | 0 |
| 10 Abr 2024 | 6.708,41 | 21,33 | 0,32% | 6.687,97 | 6.866,22 | 6.573,61 | 0 |
| 09 Abr 2024 | 6.687,08 | -277,96 | -3,99% | 6.962,78 | 6.962,90 | 6.666,01 | 0 |
| 08 Abr 2024 | 6.965,04 | 157,01 | 2,31% | 6.790,21 | 6.973,36 | 6.790,21 | 0 |
| 05 Abr 2024 | 6.808,03 | -264,61 | -3,74% | 7.069,50 | 7.069,50 | 6.707,71 | 0 |
| 04 Abr 2024 | 7.072,64 | 39,05 | 0,56% | 7.030,41 | 7.100,56 | 7.000,39 | 0 |
| 03 Abr 2024 | 7.033,59 | 94,71 | 1,36% | 6.935,79 | 7.043,11 | 6.935,79 | 0 |
| 02 Abr 2024 | 6.938,88 | -252,56 | -3,51% | 7.182,98 | 7.270,24 | 6.930,49 | 0 |
