Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas DN2A
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 4.848,84 | -183,60 | -3,65% | 5.022,19 | 5.022,19 | 4.598,24 | 0 |
| 06 Jun 2024 | 5.032,44 | 138,13 | 2,82% | 4.892,13 | 5.275,86 | 4.892,13 | 0 |
| 05 Jun 2024 | 4.894,31 | 294,75 | 6,41% | 4.597,11 | 4.979,00 | 4.597,11 | 0 |
| 04 Jun 2024 | 4.599,56 | -383,06 | -7,69% | 4.979,44 | 4.979,44 | 4.524,41 | 0 |
| 03 Jun 2024 | 4.982,62 | 190,01 | 3,96% | 4.793,31 | 5.143,85 | 4.793,31 | 0 |
| 31 Mai 2024 | 4.792,61 | -1,23 | -0,03% | 4.787,70 | 4.873,04 | 4.663,42 | 0 |
| 30 Mai 2024 | 4.793,84 | -7,47 | -0,16% | 4.736,93 | 4.857,51 | 4.607,84 | 0 |
| 29 Mai 2024 | 4.801,31 | -402,57 | -7,74% | 5.199,94 | 5.199,94 | 4.732,45 | 0 |
| 28 Mai 2024 | 5.203,88 | -198,78 | -3,68% | 5.400,61 | 5.560,75 | 5.117,58 | 0 |
| 27 Mai 2024 | 5.402,66 | 149,16 | 2,84% | 5.261,84 | 5.403,47 | 5.217,94 | 0 |
| 24 Mai 2024 | 5.253,50 | -7,11 | -0,14% | 5.242,14 | 5.279,70 | 4.903,82 | 0 |
| 23 Mai 2024 | 5.260,61 | 18,17 | 0,35% | 5.243,26 | 5.408,70 | 5.158,20 | 0 |
| 22 Mai 2024 | 5.242,44 | -96,57 | -1,81% | 5.345,08 | 5.345,08 | 5.166,60 | 0 |
| 21 Mai 2024 | 5.339,01 | -89,14 | -1,64% | 5.423,78 | 5.423,78 | 5.159,59 | 0 |
| 20 Mai 2024 | 5.428,15 | 117,27 | 2,21% | 5.311,27 | 5.497,80 | 5.311,27 | 0 |
| 17 Mai 2024 | 5.310,88 | -143,71 | -2,63% | 5.328,84 | 5.350,72 | 5.155,24 | 0 |
| 16 Mai 2024 | 5.454,59 | -446,94 | -7,57% | 5.751,29 | 5.786,01 | 5.405,56 | 0 |
| 15 Mai 2024 | 5.901,53 | 289,02 | 5,15% | 5.587,84 | 5.950,94 | 5.587,84 | 0 |
| 14 Mai 2024 | 5.612,51 | -58,63 | -1,03% | 5.653,68 | 5.681,01 | 5.427,40 | 0 |
| 13 Mai 2024 | 5.671,14 | -77,71 | -1,35% | 5.737,65 | 5.794,53 | 5.593,69 | 0 |
| 10 Mai 2024 | 5.748,85 | 176,18 | 3,16% | 5.569,32 | 5.901,27 | 5.569,32 | 0 |
| 09 Mai 2024 | 5.572,67 | 91,17 | 1,66% | 5.184,61 | 5.598,81 | 5.163,94 | 0 |
| 08 Mai 2024 | 5.481,50 | 135,03 | 2,53% | 5.343,15 | 5.570,29 | 5.337,12 | 0 |
| 07 Mai 2024 | 5.346,47 | 465,80 | 9,54% | 4.867,58 | 5.369,71 | 4.867,58 | 0 |
| 06 Mai 2024 | 4.880,67 | 242,74 | 5,23% | 4.567,31 | 4.923,77 | 4.567,31 | 0 |
| 03 Mai 2024 | 4.637,93 | 180,15 | 4,04% | 4.461,05 | 4.819,67 | 4.460,83 | 0 |
| 02 Mai 2024 | 4.457,78 | -78,28 | -1,73% | 4.527,33 | 4.607,45 | 4.421,45 | 0 |
| 30 Abr 2024 | 4.536,06 | -355,18 | -7,26% | 4.890,87 | 4.954,65 | 4.514,42 | 0 |
| 29 Abr 2024 | 4.891,24 | -109,18 | -2,18% | 4.975,66 | 5.117,53 | 4.862,54 | 0 |
| 26 Abr 2024 | 5.000,42 | 315,61 | 6,74% | 4.562,32 | 5.070,97 | 4.562,32 | 0 |
| 25 Abr 2024 | 4.684,81 | -336,58 | -6,70% | 5.016,89 | 5.041,32 | 4.449,03 | 0 |
| 24 Abr 2024 | 5.021,39 | -100,34 | -1,96% | 5.123,18 | 5.293,41 | 4.965,16 | 0 |
| 23 Abr 2024 | 5.121,73 | 491,66 | 10,62% | 4.620,19 | 5.134,47 | 4.620,19 | 0 |
| 22 Abr 2024 | 4.630,07 | 206,20 | 4,66% | 4.415,79 | 4.680,16 | 4.415,79 | 0 |
| 19 Abr 2024 | 4.423,87 | -193,22 | -4,18% | 4.600,39 | 4.600,48 | 4.223,76 | 0 |
| 18 Abr 2024 | 4.617,09 | 116,31 | 2,58% | 4.507,21 | 4.663,07 | 4.403,52 | 0 |
| 17 Abr 2024 | 4.500,78 | 3,59 | 0,08% | 4.490,19 | 4.744,51 | 4.433,06 | 0 |
| 16 Abr 2024 | 4.497,19 | -544,69 | -10,80% | 4.997,79 | 4.998,83 | 4.394,02 | 0 |
| 15 Abr 2024 | 5.041,88 | 172,85 | 3,55% | 4.872,81 | 5.356,23 | 4.872,81 | 0 |
| 12 Abr 2024 | 4.869,03 | -49,75 | -1,01% | 4.937,39 | 5.314,40 | 4.735,58 | 0 |
| 11 Abr 2024 | 4.918,78 | -368,59 | -6,97% | 5.208,71 | 5.218,46 | 4.735,52 | 0 |
| 10 Abr 2024 | 5.287,37 | 38,26 | 0,73% | 5.249,95 | 5.576,41 | 5.040,49 | 0 |
| 09 Abr 2024 | 5.249,11 | -539,96 | -9,33% | 5.783,82 | 5.784,04 | 5.208,28 | 0 |
| 08 Abr 2024 | 5.789,07 | 293,19 | 5,33% | 5.459,79 | 5.804,74 | 5.459,79 | 0 |
| 05 Abr 2024 | 5.495,88 | -526,73 | -8,75% | 6.015,41 | 6.015,41 | 5.296,53 | 0 |
| 04 Abr 2024 | 6.022,61 | 76,15 | 1,28% | 5.939,29 | 6.077,66 | 5.880,05 | 0 |
| 03 Abr 2024 | 5.946,46 | 182,67 | 3,17% | 5.756,89 | 5.964,93 | 5.756,89 | 0 |
| 02 Abr 2024 | 5.763,79 | -520,42 | -8,28% | 6.261,51 | 6.439,44 | 5.746,66 | 0 |
| 28 Mar 2024 | 6.284,21 | 32,18 | 0,51% | 6.248,41 | 6.334,72 | 6.228,24 | 0 |
| 27 Mar 2024 | 6.252,03 | 209,16 | 3,46% | 6.040,54 | 6.330,44 | 6.040,54 | 0 |
| 26 Mar 2024 | 6.042,87 | 268,37 | 4,65% | 5.772,29 | 6.103,99 | 5.760,56 | 0 |
| 25 Mar 2024 | 5.774,50 | 108,84 | 1,92% | 5.654,81 | 5.827,36 | 5.590,51 | 0 |
| 22 Mar 2024 | 5.665,66 | 53,75 | 0,96% | 5.598,98 | 5.708,94 | 5.525,34 | 0 |
| 21 Mar 2024 | 5.611,91 | 332,99 | 6,31% | 5.284,98 | 5.613,06 | 5.284,98 | 0 |
| 20 Mar 2024 | 5.278,92 | 52,58 | 1,01% | 5.223,59 | 5.338,64 | 5.158,04 | 0 |
| 19 Mar 2024 | 5.226,34 | 105,96 | 2,07% | 5.115,81 | 5.247,43 | 5.079,83 | 0 |
| 18 Mar 2024 | 5.120,38 | -18,63 | -0,36% | 5.127,65 | 5.286,41 | 5.060,68 | 0 |
| 15 Mar 2024 | 5.139,01 | -14,18 | -0,28% | 5.142,17 | 5.342,62 | 5.119,23 | 0 |
| 14 Mar 2024 | 5.153,19 | -42,62 | -0,82% | 5.276,82 | 5.350,04 | 5.068,31 | 0 |
| 13 Mar 2024 | 5.195,81 | -11,89 | -0,23% | 5.243,30 | 5.277,61 | 5.151,56 | 0 |
| 12 Mar 2024 | 5.207,70 | 410,58 | 8,56% | 4.914,51 | 5.223,05 | 4.795,62 | 0 |
| 11 Mar 2024 | 4.797,12 | -142,22 | -2,88% | 4.698,18 | 4.805,78 | 4.637,28 | 0 |
