Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas D112S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 3,93 | -0,17 | -4,15% | 4,095 | 4,095 | 3,915 | 0 |
| 03 Jul 2024 | 4,10 | -0,02 | -0,49% | 4,185 | 4,24 | 4,04 | 0 |
| 02 Jul 2024 | 4,12 | 0,07 | 1,73% | 4,065 | 4,21 | 3,98 | 0 |
| 01 Jul 2024 | 4,05 | -0,02 | -0,49% | 4,225 | 4,225 | 3,93 | 0 |
| 28 Jun 2024 | 4,07 | 0,02 | 0,49% | 4,075 | 4,20 | 4,02 | 0 |
| 27 Jun 2024 | 4,05 | 0,01 | 0,25% | 3,975 | 4,06 | 3,95 | 0 |
| 26 Jun 2024 | 4,04 | 0,10 | 2,54% | 3,955 | 4,05 | 3,89 | 0 |
| 25 Jun 2024 | 3,94 | 0,06 | 1,55% | 3,825 | 3,97 | 3,825 | 0 |
| 24 Jun 2024 | 3,88 | 0,12 | 3,19% | 3,975 | 4,02 | 3,78 | 0 |
| 21 Jun 2024 | 3,76 | -0,15 | -3,84% | 4,045 | 4,08 | 3,76 | 85 |
| 20 Jun 2024 | 3,91 | -0,11 | -2,74% | 4,075 | 4,13 | 3,90 | 190 |
| 19 Jun 2024 | 4,02 | 0,05 | 1,26% | 4,035 | 4,075 | 4,00 | 0 |
| 18 Jun 2024 | 3,97 | 0,20 | 5,31% | 3,855 | 4,07 | 3,835 | 190 |
| 17 Jun 2024 | 3,77 | 0,57 | 17,81% | 3,545 | 3,77 | 3,35 | 0 |
| 14 Jun 2024 | 3,20 | 0,17 | 5,61% | 3,065 | 3,20 | 2,91 | 0 |
| 13 Jun 2024 | 3,03 | 0,01 | 0,33% | 3,055 | 3,10 | 2,975 | 0 |
| 12 Jun 2024 | 3,02 | 0,70 | 30,17% | 2,545 | 3,02 | 2,525 | 0 |
| 11 Jun 2024 | 2,32 | -0,40 | -14,55% | 2,82 | 2,84 | 2,32 | 0 |
| 10 Jun 2024 | 2,715 | 0,00 | 0,00% | 2,715 | 2,715 | 2,715 | 0 |
| 07 Jun 2024 | 2,715 | -0,08 | -2,86% | 2,715 | 2,76 | 2,65 | 0 |
| 06 Jun 2024 | 2,795 | 0,06 | 2,19% | 2,715 | 2,835 | 2,65 | 0 |
| 05 Jun 2024 | 2,735 | 0,23 | 9,18% | 2,555 | 2,785 | 2,48 | 0 |
| 04 Jun 2024 | 2,505 | -0,20 | -7,39% | 2,465 | 2,515 | 2,39 | 0 |
| 03 Jun 2024 | 2,705 | 0,91 | 50,28% | 2,72 | 2,995 | 2,58 | 0 |
| 31 Mai 2024 | 1,80 | -0,25 | -11,98% | 1,975 | 2,03 | 1,78 | 0 |
| 30 Mai 2024 | 2,045 | -0,36 | -14,97% | 2,335 | 2,40 | 2,005 | 0 |
| 29 Mai 2024 | 2,405 | -0,08 | -3,22% | 2,415 | 2,44 | 2,335 | 0 |
| 28 Mai 2024 | 2,485 | -0,22 | -7,96% | 2,69 | 2,705 | 2,485 | 500 |
| 27 Mai 2024 | 2,70 | 0,01 | 0,19% | 2,65 | 2,70 | 2,63 | 0 |
| 24 Mai 2024 | 2,695 | -0,15 | -5,27% | 2,745 | 2,77 | 2,525 | 0 |
| 23 Mai 2024 | 2,845 | -0,16 | -5,32% | 3,025 | 3,10 | 2,805 | 0 |
| 22 Mai 2024 | 3,005 | 0,10 | 3,44% | 2,945 | 3,015 | 2,89 | 0 |
| 21 Mai 2024 | 2,905 | -0,11 | -3,65% | 3,025 | 3,045 | 2,855 | 0 |
| 20 Mai 2024 | 3,015 | 0,07 | 2,38% | 3,005 | 3,04 | 2,955 | 0 |
| 17 Mai 2024 | 2,945 | 0,00 | 0,00% | 2,975 | 3,03 | 2,905 | 0 |
| 16 Mai 2024 | 2,945 | 0,01 | 0,34% | 2,965 | 2,99 | 2,875 | 0 |
| 15 Mai 2024 | 2,935 | 0,08 | 2,80% | 2,765 | 2,955 | 2,74 | 0 |
| 14 Mai 2024 | 2,855 | 0,00 | 0,00% | 2,855 | 2,855 | 2,855 | 0 |
| 13 Mai 2024 | 2,855 | -0,02 | -0,70% | 2,895 | 2,97 | 2,845 | 0 |
| 10 Mai 2024 | 2,875 | 0,01 | 0,35% | 2,915 | 2,985 | 2,865 | 0 |
| 09 Mai 2024 | 2,865 | 0,17 | 6,31% | 2,685 | 2,885 | 2,675 | 18 |
| 08 Mai 2024 | 2,695 | -0,04 | -1,46% | 2,735 | 2,76 | 2,685 | 0 |
| 07 Mai 2024 | 2,735 | -0,03 | -1,08% | 2,835 | 2,85 | 2,705 | 0 |
| 06 Mai 2024 | 2,765 | -0,02 | -0,72% | 2,765 | 2,845 | 2,735 | 0 |
| 03 Mai 2024 | 2,785 | 0,21 | 8,16% | 2,535 | 2,845 | 2,505 | 0 |
| 02 Mai 2024 | 2,575 | -0,25 | -8,85% | 2,665 | 2,705 | 2,505 | 85 |
| 30 Abr 2024 | 2,825 | 0,00 | 0,00% | 2,835 | 2,895 | 2,815 | 0 |
| 29 Abr 2024 | 2,825 | -0,10 | -3,42% | 2,95 | 2,975 | 2,815 | 0 |
| 26 Abr 2024 | 2,925 | 0,14 | 5,03% | 2,91 | 2,985 | 2,71 | 0 |
| 25 Abr 2024 | 2,785 | -0,03 | -1,07% | 2,71 | 2,82 | 2,70 | 0 |
| 24 Abr 2024 | 2,815 | -0,14 | -4,74% | 2,96 | 2,96 | 2,795 | 0 |
| 23 Abr 2024 | 2,955 | 0,17 | 6,10% | 2,90 | 2,995 | 2,85 | 0 |
| 22 Abr 2024 | 2,785 | 0,04 | 1,46% | 2,95 | 3,01 | 2,785 | 0 |
| 19 Abr 2024 | 2,745 | 0,22 | 8,71% | 2,52 | 2,845 | 2,52 | 0 |
| 18 Abr 2024 | 2,525 | -0,09 | -3,44% | 2,86 | 2,94 | 2,435 | 0 |
| 17 Abr 2024 | 2,615 | -0,90 | -25,60% | 3,16 | 3,19 | 2,485 | 0 |
| 16 Abr 2024 | 3,515 | -0,24 | -6,27% | 3,51 | 3,61 | 3,43 | 0 |
| 15 Abr 2024 | 3,75 | -0,15 | -3,85% | 3,92 | 4,075 | 3,74 | 0 |
| 12 Abr 2024 | 3,90 | -0,06 | -1,52% | 4,03 | 4,085 | 3,835 | 0 |
| 11 Abr 2024 | 3,96 | -0,02 | -0,50% | 3,95 | 4,005 | 3,875 | 0 |
| 10 Abr 2024 | 3,98 | -0,24 | -5,69% | 4,32 | 4,38 | 3,98 | 0 |
| 09 Abr 2024 | 4,22 | 0,01 | 0,24% | 4,23 | 4,31 | 4,16 | 0 |
| 08 Abr 2024 | 4,21 | -0,07 | -1,64% | 4,16 | 4,26 | 4,11 | 0 |
