Cotações Históricas MDAX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 27.172,36 | -309,69 | -1,13% | 27.472,10 | 27.472,10 | 27.088,05 | 0 |
20 Mai 2024 | 27.482,05 | 40,82 | 0,15% | 27.446,78 | 27.587,19 | 27.419,39 | 0 |
17 Mai 2024 | 27.441,23 | -67,24 | -0,24% | 27.507,14 | 27.507,14 | 27.339,04 | 0 |
16 Mai 2024 | 27.508,47 | 57,09 | 0,21% | 27.451,65 | 27.641,56 | 27.449,55 | 0 |
15 Mai 2024 | 27.451,38 | 232,23 | 0,85% | 27.222,68 | 27.556,71 | 27.170,02 | 0 |
14 Mai 2024 | 27.219,15 | 395,21 | 1,47% | 26.827,97 | 27.270,12 | 26.825,89 | 0 |
13 Mai 2024 | 26.823,94 | 80,07 | 0,30% | 26.742,81 | 26.856,47 | 26.697,64 | 0 |
10 Mai 2024 | 26.743,87 | 34,97 | 0,13% | 26.709,25 | 26.892,81 | 26.709,25 | 0 |
09 Mai 2024 | 26.708,90 | 13,57 | 0,05% | 26.692,61 | 26.753,90 | 26.614,36 | 0 |
08 Mai 2024 | 26.695,33 | 133,86 | 0,50% | 26.560,44 | 26.823,95 | 26.514,98 | 0 |
07 Mai 2024 | 26.561,47 | -5,97 | -0,02% | 26.567,28 | 26.661,39 | 26.466,55 | 0 |
06 Mai 2024 | 26.567,44 | 266,62 | 1,01% | 26.307,29 | 26.637,31 | 26.307,29 | 0 |
03 Mai 2024 | 26.300,82 | 48,41 | 0,18% | 26.259,33 | 26.613,08 | 26.259,33 | 0 |
02 Mai 2024 | 26.252,41 | -11,98 | -0,05% | 26.266,25 | 26.425,73 | 26.172,82 | 0 |
30 Abr 2024 | 26.264,39 | -80,11 | -0,30% | 26.343,69 | 26.440,08 | 26.253,60 | 0 |
29 Abr 2024 | 26.344,50 | 169,02 | 0,65% | 26.179,30 | 26.356,97 | 26.179,30 | 0 |
26 Abr 2024 | 26.175,48 | 132,30 | 0,51% | 26.075,71 | 26.325,25 | 26.071,92 | 0 |
25 Abr 2024 | 26.043,18 | -302,89 | -1,15% | 26.348,62 | 26.368,06 | 25.979,08 | 0 |
24 Abr 2024 | 26.346,07 | -278,95 | -1,05% | 26.631,65 | 26.748,95 | 26.318,95 | 0 |
23 Abr 2024 | 26.625,02 | 335,29 | 1,28% | 26.292,31 | 26.685,13 | 26.292,31 | 0 |
22 Abr 2024 | 26.289,73 | 299,87 | 1,15% | 25.990,93 | 26.389,86 | 25.990,55 | 0 |
19 Abr 2024 | 25.989,86 | -199,58 | -0,76% | 26.184,18 | 26.184,18 | 25.825,30 | 0 |
18 Abr 2024 | 26.189,44 | 262,70 | 1,01% | 25.927,79 | 26.264,72 | 25.927,79 | 0 |
17 Abr 2024 | 25.926,74 | -47,11 | -0,18% | 25.973,84 | 26.106,02 | 25.855,31 | 0 |
16 Abr 2024 | 25.973,85 | -473,29 | -1,79% | 26.441,89 | 26.441,89 | 25.937,28 | 0 |
15 Abr 2024 | 26.447,14 | -129,69 | -0,49% | 26.573,90 | 26.831,75 | 26.410,89 | 0 |
12 Abr 2024 | 26.576,83 | -126,35 | -0,47% | 26.719,41 | 27.083,28 | 26.537,16 | 0 |
11 Abr 2024 | 26.703,18 | -236,78 | -0,88% | 26.937,03 | 26.937,03 | 26.597,00 | 0 |
10 Abr 2024 | 26.939,96 | -52,51 | -0,19% | 26.996,93 | 27.246,01 | 26.719,66 | 0 |
09 Abr 2024 | 26.992,47 | -144,21 | -0,53% | 27.131,44 | 27.217,99 | 26.983,79 | 0 |
08 Abr 2024 | 27.136,68 | 221,55 | 0,82% | 26.910,78 | 27.160,93 | 26.910,78 | 0 |
05 Abr 2024 | 26.915,13 | -352,58 | -1,29% | 27.257,77 | 27.257,77 | 26.850,72 | 0 |
04 Abr 2024 | 27.267,71 | 210,23 | 0,78% | 27.054,47 | 27.286,23 | 26.993,48 | 0 |
03 Abr 2024 | 27.057,48 | 281,07 | 1,05% | 26.772,98 | 27.066,35 | 26.626,33 | 0 |
02 Abr 2024 | 26.776,41 | -266,63 | -0,99% | 27.043,86 | 27.255,98 | 26.761,79 | 0 |
28 Mar 2024 | 27.043,04 | -48,91 | -0,18% | 27.092,12 | 27.156,64 | 26.928,53 | 0 |
27 Mar 2024 | 27.091,95 | 220,53 | 0,82% | 26.869,68 | 27.096,81 | 26.813,33 | 0 |
26 Mar 2024 | 26.871,42 | 204,46 | 0,77% | 26.665,27 | 26.875,92 | 26.640,65 | 0 |
25 Mar 2024 | 26.666,96 | 44,13 | 0,17% | 26.621,60 | 26.685,32 | 26.470,72 | 0 |
22 Mar 2024 | 26.622,83 | 149,78 | 0,57% | 26.471,61 | 26.687,52 | 26.376,73 | 0 |
21 Mar 2024 | 26.473,05 | 208,75 | 0,79% | 26.274,15 | 26.647,66 | 26.274,15 | 0 |
20 Mar 2024 | 26.264,30 | 18,41 | 0,07% | 26.243,83 | 26.311,90 | 26.062,92 | 0 |
19 Mar 2024 | 26.245,89 | 109,54 | 0,42% | 26.137,63 | 26.264,24 | 26.020,76 | 0 |
18 Mar 2024 | 26.136,35 | 72,21 | 0,28% | 26.080,37 | 26.296,23 | 26.076,27 | 0 |
15 Mar 2024 | 26.064,14 | -197,46 | -0,75% | 26.253,04 | 26.315,44 | 26.055,71 | 0 |
14 Mar 2024 | 26.261,60 | -90,87 | -0,34% | 26.353,00 | 26.505,09 | 26.193,82 | 0 |
13 Mar 2024 | 26.352,47 | -55,82 | -0,21% | 26.480,89 | 26.504,81 | 26.278,72 | 0 |
12 Mar 2024 | 26.408,29 | 371,95 | 1,43% | 26.112,11 | 26.416,84 | 26.105,27 | 0 |
11 Mar 2024 | 26.036,34 | 52,66 | 0,20% | 25.836,47 | 26.043,09 | 25.794,05 | 0 |
08 Mar 2024 | 25.983,68 | -183,93 | -0,70% | 26.162,31 | 26.207,00 | 25.900,53 | 0 |
07 Mar 2024 | 26.167,61 | 7,70 | 0,03% | 26.081,32 | 26.299,86 | 25.939,53 | 0 |
06 Mar 2024 | 26.159,91 | 164,44 | 0,63% | 25.974,04 | 26.163,97 | 25.955,97 | 0 |
05 Mar 2024 | 25.995,47 | 8,10 | 0,03% | 25.889,32 | 26.086,86 | 25.847,06 | 0 |
04 Mar 2024 | 25.987,37 | -133,27 | -0,51% | 26.149,57 | 26.209,34 | 25.932,86 | 0 |
01 Mar 2024 | 26.120,64 | 295,99 | 1,15% | 25.934,79 | 26.123,79 | 25.872,71 | 0 |
29 Fev 2024 | 25.824,65 | -61,10 | -0,24% | 25.899,70 | 25.972,78 | 25.774,32 | 0 |
28 Fev 2024 | 25.885,75 | -79,07 | -0,30% | 25.979,75 | 25.979,75 | 25.718,57 | 0 |
27 Fev 2024 | 25.964,82 | 179,03 | 0,69% | 25.763,64 | 25.980,19 | 25.739,52 | 0 |
26 Fev 2024 | 25.785,79 | -213,69 | -0,82% | 25.950,32 | 25.971,29 | 25.784,53 | 0 |
23 Fev 2024 | 25.999,48 | -100,28 | -0,38% | 26.121,65 | 26.154,81 | 25.879,83 | 0 |
22 Fev 2024 | 26.099,76 | 385,56 | 1,50% | 25.873,83 | 26.219,87 | 25.832,64 | 0 |