Cotações Históricas DKDOW
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 3.007,77 | -0,01 | 0,00% | 3.007,77 | 3.008,54 | 3.007,10 | 0 |
09 Mai 2024 | 3.007,78 | -0,20 | -0,01% | 3.008,01 | 3.008,81 | 3.005,56 | 0 |
08 Mai 2024 | 3.007,98 | 6,17 | 0,21% | 3.016,57 | 3.029,45 | 2.999,21 | 0 |
07 Mai 2024 | 3.001,81 | 77,49 | 2,65% | 2.957,53 | 3.002,39 | 2.955,96 | 0 |
06 Mai 2024 | 2.924,32 | 6,79 | 0,23% | 2.919,28 | 2.932,88 | 2.895,64 | 0 |
03 Mai 2024 | 2.917,53 | -36,77 | -1,24% | 2.903,23 | 2.933,45 | 2.860,38 | 0 |
02 Mai 2024 | 2.954,30 | -54,59 | -1,81% | 2.956,38 | 3.023,53 | 2.941,51 | 0 |
01 Mai 2024 | 3.008,89 | -15,87 | -0,52% | 2.996,96 | 3.012,92 | 2.954,81 | 0 |
30 Abr 2024 | 3.024,76 | 32,78 | 1,10% | 2.975,47 | 3.058,03 | 2.953,75 | 0 |
29 Abr 2024 | 2.991,98 | 1,04 | 0,03% | 3.005,28 | 3.008,60 | 2.979,25 | 0 |
26 Abr 2024 | 2.990,94 | 64,94 | 2,22% | 2.946,11 | 2.991,62 | 2.942,76 | 0 |
25 Abr 2024 | 2.926,00 | -48,41 | -1,63% | 2.929,10 | 2.956,52 | 2.910,93 | 0 |
24 Abr 2024 | 2.974,41 | -42,50 | -1,41% | 2.992,06 | 3.005,33 | 2.973,59 | 0 |
23 Abr 2024 | 3.016,91 | 42,15 | 1,42% | 2.974,93 | 3.017,84 | 2.973,40 | 0 |
22 Abr 2024 | 2.974,76 | 31,81 | 1,08% | 2.930,80 | 2.977,89 | 2.917,49 | 0 |
19 Abr 2024 | 2.942,95 | 14,69 | 0,50% | 2.926,49 | 2.953,08 | 2.917,59 | 0 |
18 Abr 2024 | 2.928,26 | -22,44 | -0,76% | 2.953,07 | 2.963,21 | 2.914,00 | 0 |
17 Abr 2024 | 2.950,70 | 3,66 | 0,12% | 2.950,42 | 2.974,56 | 2.936,02 | 0 |
16 Abr 2024 | 2.947,04 | -39,36 | -1,32% | 2.955,65 | 2.960,54 | 2.917,27 | 0 |
15 Abr 2024 | 2.986,40 | 1,73 | 0,06% | 2.990,27 | 3.009,03 | 2.978,73 | 0 |
12 Abr 2024 | 2.984,67 | 14,92 | 0,50% | 2.988,00 | 3.025,06 | 2.983,71 | 0 |
11 Abr 2024 | 2.969,75 | 8,01 | 0,27% | 2.954,32 | 2.986,60 | 2.940,42 | 0 |
10 Abr 2024 | 2.961,74 | 12,36 | 0,42% | 2.955,27 | 2.963,13 | 2.911,84 | 0 |
09 Abr 2024 | 2.949,38 | -32,74 | -1,10% | 2.985,76 | 2.988,18 | 2.946,30 | 0 |
08 Abr 2024 | 2.982,12 | 9,63 | 0,32% | 2.976,42 | 2.990,43 | 2.963,43 | 0 |
05 Abr 2024 | 2.972,49 | 6,86 | 0,23% | 2.942,95 | 2.976,29 | 2.941,97 | 0 |
04 Abr 2024 | 2.965,63 | -35,91 | -1,20% | 2.982,49 | 2.997,10 | 2.960,68 | 0 |
03 Abr 2024 | 3.001,54 | 29,81 | 1,00% | 2.993,57 | 3.006,58 | 2.966,85 | 0 |
02 Abr 2024 | 2.971,73 | -39,66 | -1,32% | 3.015,67 | 3.032,96 | 2.957,25 | 0 |
01 Abr 2024 | 3.011,39 | 0,32 | 0,01% | 3.010,95 | 3.013,83 | 3.010,57 | 0 |
28 Mar 2024 | 3.011,07 | 1,06 | 0,04% | 3.010,58 | 3.011,33 | 3.008,90 | 0 |
27 Mar 2024 | 3.010,01 | -20,21 | -0,67% | 3.030,40 | 3.044,68 | 3.000,20 | 0 |
26 Mar 2024 | 3.030,22 | -8,85 | -0,29% | 3.039,04 | 3.044,06 | 3.011,68 | 0 |
25 Mar 2024 | 3.039,07 | 14,45 | 0,48% | 3.024,59 | 3.042,52 | 3.016,37 | 0 |
22 Mar 2024 | 3.024,62 | -7,00 | -0,23% | 3.031,77 | 3.039,93 | 3.014,38 | 0 |
21 Mar 2024 | 3.031,62 | -13,53 | -0,44% | 3.045,14 | 3.045,43 | 2.980,86 | 0 |
20 Mar 2024 | 3.045,15 | 17,16 | 0,57% | 3.027,89 | 3.047,79 | 3.026,85 | 0 |
19 Mar 2024 | 3.027,99 | -31,70 | -1,04% | 3.059,75 | 3.067,96 | 3.027,21 | 0 |
18 Mar 2024 | 3.059,69 | 20,85 | 0,69% | 3.038,79 | 3.060,83 | 3.021,41 | 0 |
15 Mar 2024 | 3.038,84 | -57,64 | -1,86% | 3.096,24 | 3.096,73 | 3.038,32 | 0 |
14 Mar 2024 | 3.096,48 | 34,21 | 1,12% | 3.062,25 | 3.110,23 | 3.061,79 | 0 |
13 Mar 2024 | 3.062,27 | -22,53 | -0,73% | 3.084,86 | 3.100,22 | 3.052,14 | 0 |
12 Mar 2024 | 3.084,80 | 47,83 | 1,57% | 3.036,94 | 3.096,01 | 3.009,18 | 0 |
11 Mar 2024 | 3.036,97 | -23,85 | -0,78% | 3.061,01 | 3.090,75 | 3.030,98 | 0 |
08 Mar 2024 | 3.060,82 | -21,42 | -0,69% | 3.063,95 | 3.085,85 | 3.048,62 | 0 |
07 Mar 2024 | 3.082,24 | 160,23 | 5,48% | 2.942,37 | 3.111,79 | 2.938,54 | 0 |
06 Mar 2024 | 2.922,01 | -10,65 | -0,36% | 2.919,05 | 2.941,80 | 2.908,44 | 0 |
05 Mar 2024 | 2.932,66 | -57,56 | -1,92% | 2.996,83 | 2.996,83 | 2.925,90 | 0 |
04 Mar 2024 | 2.990,22 | 49,13 | 1,67% | 2.980,95 | 3.000,29 | 2.976,35 | 0 |
01 Mar 2024 | 2.941,09 | 77,12 | 2,69% | 2.877,93 | 2.941,68 | 2.874,38 | 0 |
29 Fev 2024 | 2.863,97 | -20,19 | -0,70% | 2.893,03 | 2.900,32 | 2.861,20 | 0 |
28 Fev 2024 | 2.884,16 | -7,06 | -0,24% | 2.898,77 | 2.910,44 | 2.880,17 | 0 |
27 Fev 2024 | 2.891,22 | -23,33 | -0,80% | 2.912,30 | 2.912,30 | 2.829,46 | 0 |
26 Fev 2024 | 2.914,55 | -12,37 | -0,42% | 2.919,68 | 2.931,54 | 2.910,91 | 0 |
23 Fev 2024 | 2.926,92 | -12,15 | -0,41% | 2.935,15 | 2.940,19 | 2.923,71 | 0 |
22 Fev 2024 | 2.939,07 | 48,06 | 1,66% | 2.930,64 | 2.945,70 | 2.916,86 | 0 |
21 Fev 2024 | 2.891,01 | -25,42 | -0,87% | 2.897,23 | 2.897,23 | 2.854,98 | 0 |
20 Fev 2024 | 2.916,43 | -19,36 | -0,66% | 2.941,88 | 2.958,19 | 2.902,90 | 0 |
16 Fev 2024 | 2.935,79 | 9,16 | 0,31% | 2.918,21 | 2.936,09 | 2.911,33 | 0 |
15 Fev 2024 | 2.926,63 | 15,56 | 0,53% | 2.925,96 | 2.935,55 | 2.916,71 | 0 |
14 Fev 2024 | 2.911,07 | 36,90 | 1,28% | 2.892,17 | 2.912,63 | 2.882,90 | 0 |
13 Fev 2024 | 2.874,17 | -7,54 | -0,26% | 2.882,07 | 2.900,72 | 2.862,80 | 0 |
12 Fev 2024 | 2.881,71 | -1,32 | -0,05% | 2.911,55 | 2.919,26 | 2.868,89 | 0 |