Cotações Históricas DKDOWD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 2.626,09 | 36,76 | 1,42% | 2.615,96 | 2.644,54 | 2.605,67 | 0 |
18 Jul 2024 | 2.589,33 | -61,08 | -2,30% | 2.650,18 | 2.672,53 | 2.587,96 | 0 |
17 Jul 2024 | 2.650,41 | -98,69 | -3,59% | 2.685,67 | 2.696,66 | 2.646,78 | 0 |
16 Jul 2024 | 2.749,10 | -5,35 | -0,19% | 2.742,45 | 2.757,99 | 2.740,17 | 0 |
15 Jul 2024 | 2.754,45 | -33,29 | -1,19% | 2.785,93 | 2.796,37 | 2.753,38 | 0 |
12 Jul 2024 | 2.787,74 | 36,43 | 1,32% | 2.755,30 | 2.788,83 | 2.753,38 | 0 |
11 Jul 2024 | 2.751,31 | 0,53 | 0,02% | 2.748,11 | 2.773,19 | 2.744,34 | 0 |
10 Jul 2024 | 2.750,78 | 30,93 | 1,14% | 2.724,08 | 2.751,03 | 2.717,20 | 0 |
09 Jul 2024 | 2.719,85 | -43,04 | -1,56% | 2.751,61 | 2.758,19 | 2.713,99 | 0 |
08 Jul 2024 | 2.762,89 | 12,30 | 0,45% | 2.755,40 | 2.776,14 | 2.744,85 | 0 |
05 Jul 2024 | 2.750,59 | 27,74 | 1,02% | 2.754,40 | 2.763,19 | 2.732,14 | 0 |
03 Jul 2024 | 2.722,85 | -28,20 | -1,03% | 2.742,55 | 2.745,01 | 2.717,47 | 0 |
02 Jul 2024 | 2.751,05 | -23,88 | -0,86% | 2.770,28 | 2.781,53 | 2.699,42 | 0 |
01 Jul 2024 | 2.774,93 | 15,39 | 0,56% | 2.766,38 | 2.782,20 | 2.746,39 | 0 |
28 Jun 2024 | 2.759,54 | -0,82 | -0,03% | 2.773,90 | 2.777,17 | 2.753,79 | 0 |
27 Jun 2024 | 2.760,36 | -13,03 | -0,47% | 2.761,47 | 2.781,41 | 2.755,50 | 0 |
26 Jun 2024 | 2.773,39 | -47,93 | -1,70% | 2.816,24 | 2.816,74 | 2.768,40 | 0 |
25 Jun 2024 | 2.821,32 | 63,28 | 2,29% | 2.756,55 | 2.822,63 | 2.755,73 | 0 |
24 Jun 2024 | 2.758,04 | 19,73 | 0,72% | 2.745,77 | 2.765,66 | 2.743,86 | 0 |
21 Jun 2024 | 2.738,31 | -23,23 | -0,84% | 2.750,43 | 2.750,81 | 2.721,87 | 0 |
20 Jun 2024 | 2.761,54 | 21,94 | 0,80% | 2.745,72 | 2.766,38 | 2.739,39 | 0 |
18 Jun 2024 | 2.739,60 | 8,25 | 0,30% | 2.730,51 | 2.744,92 | 2.723,82 | 0 |
17 Jun 2024 | 2.731,35 | -14,26 | -0,52% | 2.757,32 | 2.759,25 | 2.721,97 | 0 |
14 Jun 2024 | 2.745,61 | -1,69 | -0,06% | 2.759,18 | 2.763,00 | 2.718,72 | 0 |
13 Jun 2024 | 2.747,30 | -46,62 | -1,67% | 2.789,05 | 2.797,12 | 2.745,65 | 0 |
12 Jun 2024 | 2.793,92 | 39,06 | 1,42% | 2.760,57 | 2.810,93 | 2.758,07 | 0 |
11 Jun 2024 | 2.754,86 | -26,09 | -0,94% | 2.788,61 | 2.791,37 | 2.744,72 | 0 |
10 Jun 2024 | 2.780,95 | -6,84 | -0,25% | 2.768,00 | 2.785,92 | 2.757,77 | 0 |
07 Jun 2024 | 2.787,79 | -3,10 | -0,11% | 2.792,46 | 2.808,26 | 2.770,07 | 0 |
06 Jun 2024 | 2.790,89 | 84,75 | 3,13% | 2.778,01 | 2.793,51 | 2.771,08 | 0 |
05 Jun 2024 | 2.706,14 | -1,72 | -0,06% | 2.707,33 | 2.710,40 | 2.701,94 | 0 |
04 Jun 2024 | 2.707,86 | 14,24 | 0,53% | 2.701,71 | 2.716,57 | 2.686,38 | 0 |
03 Jun 2024 | 2.693,62 | 2,63 | 0,10% | 2.684,97 | 2.704,58 | 2.663,36 | 0 |
31 Mai 2024 | 2.690,99 | 29,43 | 1,11% | 2.658,07 | 2.707,34 | 2.656,68 | 0 |
30 Mai 2024 | 2.661,56 | 22,79 | 0,86% | 2.663,31 | 2.682,99 | 2.647,92 | 0 |
29 Mai 2024 | 2.638,77 | -35,24 | -1,32% | 2.655,75 | 2.658,06 | 2.638,35 | 0 |
28 Mai 2024 | 2.674,01 | -12,60 | -0,47% | 2.683,27 | 2.701,93 | 2.666,81 | 0 |
24 Mai 2024 | 2.686,61 | -12,12 | -0,45% | 2.699,13 | 2.700,28 | 2.674,62 | 0 |
23 Mai 2024 | 2.698,73 | 23,32 | 0,87% | 2.698,66 | 2.719,36 | 2.693,47 | 0 |
22 Mai 2024 | 2.675,41 | -15,54 | -0,58% | 2.664,34 | 2.681,56 | 2.632,54 | 0 |
21 Mai 2024 | 2.690,95 | 38,55 | 1,45% | 2.668,22 | 2.691,98 | 2.659,71 | 0 |
20 Mai 2024 | 2.652,40 | -3,36 | -0,13% | 2.655,77 | 2.656,88 | 2.651,69 | 0 |
17 Mai 2024 | 2.655,76 | -20,57 | -0,77% | 2.681,73 | 2.681,91 | 2.650,18 | 0 |
16 Mai 2024 | 2.676,33 | -4,48 | -0,17% | 2.689,68 | 2.691,51 | 2.619,64 | 0 |
15 Mai 2024 | 2.680,81 | 40,33 | 1,53% | 2.663,40 | 2.680,96 | 2.650,18 | 0 |
14 Mai 2024 | 2.640,48 | 7,48 | 0,28% | 2.658,62 | 2.662,23 | 2.633,40 | 0 |
13 Mai 2024 | 2.633,00 | 63,51 | 2,47% | 2.609,41 | 2.636,86 | 2.608,49 | 0 |
10 Mai 2024 | 2.569,49 | -3,28 | -0,13% | 2.571,47 | 2.574,03 | 2.566,95 | 0 |
09 Mai 2024 | 2.572,77 | 8,39 | 0,33% | 2.562,33 | 2.573,24 | 2.559,08 | 0 |
08 Mai 2024 | 2.564,38 | 3,20 | 0,12% | 2.569,81 | 2.584,20 | 2.557,70 | 0 |
07 Mai 2024 | 2.561,18 | 63,38 | 2,54% | 2.525,84 | 2.567,97 | 2.522,98 | 0 |
06 Mai 2024 | 2.497,80 | 5,94 | 0,24% | 2.494,16 | 2.509,10 | 2.477,87 | 0 |
03 Mai 2024 | 2.491,86 | -22,45 | -0,89% | 2.472,74 | 2.508,25 | 2.438,05 | 0 |
02 Mai 2024 | 2.514,31 | -39,91 | -1,56% | 2.514,20 | 2.566,50 | 2.497,22 | 0 |
01 Mai 2024 | 2.554,22 | -6,50 | -0,25% | 2.534,36 | 2.561,94 | 2.501,57 | 0 |
30 Abr 2024 | 2.560,72 | 15,52 | 0,61% | 2.527,61 | 2.601,16 | 2.513,76 | 0 |
29 Abr 2024 | 2.545,20 | 6,83 | 0,27% | 2.555,95 | 2.558,68 | 2.533,65 | 0 |
26 Abr 2024 | 2.538,37 | 47,30 | 1,90% | 2.507,89 | 2.540,87 | 2.506,09 | 0 |
25 Abr 2024 | 2.491,07 | -33,34 | -1,32% | 2.490,39 | 2.516,34 | 2.468,98 | 0 |
24 Abr 2024 | 2.524,41 | -36,40 | -1,42% | 2.536,93 | 2.548,27 | 2.520,80 | 0 |
23 Abr 2024 | 2.560,81 | 47,53 | 1,89% | 2.520,83 | 2.562,92 | 2.519,94 | 0 |