Cotações Históricas DASN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 3.134,26 | 11,83 | 0,38% | 3.134,26 | 3.134,26 | 3.134,26 | 0 |
27 Jun 2024 | 3.122,43 | -22,25 | -0,71% | 3.122,43 | 3.122,43 | 3.122,43 | 0 |
26 Jun 2024 | 3.144,68 | 6,08 | 0,19% | 3.144,68 | 3.144,68 | 3.144,68 | 0 |
25 Jun 2024 | 3.138,60 | 55,77 | 1,81% | 3.138,60 | 3.138,60 | 3.138,60 | 0 |
24 Jun 2024 | 3.082,83 | 0,42 | 0,01% | 3.082,83 | 3.082,83 | 3.082,83 | 0 |
21 Jun 2024 | 3.082,41 | -5,99 | -0,19% | 3.082,41 | 3.082,41 | 3.082,41 | 0 |
20 Jun 2024 | 3.088,40 | -12,26 | -0,40% | 3.088,40 | 3.088,40 | 3.088,40 | 0 |
19 Jun 2024 | 3.100,66 | 16,40 | 0,53% | 3.100,66 | 3.100,66 | 3.100,66 | 0 |
18 Jun 2024 | 3.084,26 | 7,66 | 0,25% | 3.084,26 | 3.084,26 | 3.084,26 | 0 |
17 Jun 2024 | 3.076,60 | -66,69 | -2,12% | 3.076,60 | 3.076,60 | 3.076,60 | 0 |
14 Jun 2024 | 3.143,29 | 21,94 | 0,70% | 3.143,29 | 3.143,29 | 3.143,29 | 0 |
13 Jun 2024 | 3.121,35 | -18,57 | -0,59% | 3.121,35 | 3.121,35 | 3.121,35 | 0 |
12 Jun 2024 | 3.139,92 | -32,66 | -1,03% | 3.139,92 | 3.139,92 | 3.139,92 | 0 |
11 Jun 2024 | 3.172,58 | 34,63 | 1,10% | 3.172,58 | 3.172,58 | 3.172,58 | 0 |
10 Jun 2024 | 3.137,95 | 0,00 | 0,00% | 3.137,95 | 3.137,95 | 3.137,95 | 0 |
07 Jun 2024 | 3.137,95 | -2,49 | -0,08% | 3.137,95 | 3.137,95 | 3.137,95 | 0 |
06 Jun 2024 | 3.140,44 | 14,94 | 0,48% | 3.140,44 | 3.140,44 | 3.140,44 | 0 |
05 Jun 2024 | 3.125,50 | -61,87 | -1,94% | 3.125,50 | 3.125,50 | 3.125,50 | 0 |
04 Jun 2024 | 3.187,37 | 10,31 | 0,32% | 3.187,37 | 3.187,37 | 3.187,37 | 0 |
03 Jun 2024 | 3.177,06 | 41,46 | 1,32% | 3.177,06 | 3.177,06 | 3.177,06 | 0 |
31 Mai 2024 | 3.135,60 | 30,70 | 0,99% | 3.135,60 | 3.135,60 | 3.135,60 | 0 |
30 Mai 2024 | 3.104,90 | -14,54 | -0,47% | 3.104,90 | 3.104,90 | 3.104,90 | 0 |
29 Mai 2024 | 3.119,44 | -24,77 | -0,79% | 3.119,44 | 3.119,44 | 3.119,44 | 0 |
28 Mai 2024 | 3.144,21 | -4,15 | -0,13% | 3.144,21 | 3.144,21 | 3.144,21 | 0 |
27 Mai 2024 | 3.148,36 | 28,86 | 0,93% | 3.148,36 | 3.148,36 | 3.148,36 | 0 |
24 Mai 2024 | 3.119,50 | -23,10 | -0,74% | 3.119,50 | 3.119,50 | 3.119,50 | 0 |
23 Mai 2024 | 3.142,60 | 9,77 | 0,31% | 3.142,60 | 3.142,60 | 3.142,60 | 0 |
22 Mai 2024 | 3.132,83 | -26,06 | -0,82% | 3.132,83 | 3.132,83 | 3.132,83 | 0 |
21 Mai 2024 | 3.158,89 | -11,73 | -0,37% | 3.158,89 | 3.158,89 | 3.158,89 | 0 |
20 Mai 2024 | 3.170,62 | 15,27 | 0,48% | 3.170,62 | 3.170,62 | 3.170,62 | 0 |
17 Mai 2024 | 3.155,35 | 6,84 | 0,22% | 3.155,35 | 3.155,35 | 3.155,35 | 0 |
16 Mai 2024 | 3.148,51 | 8,13 | 0,26% | 3.148,51 | 3.148,51 | 3.148,51 | 0 |
15 Mai 2024 | 3.140,38 | 5,74 | 0,18% | 3.140,38 | 3.140,38 | 3.140,38 | 0 |
14 Mai 2024 | 3.134,64 | 0,00 | 0,00% | 3.134,64 | 3.134,64 | 3.134,64 | 0 |
13 Mai 2024 | 3.134,64 | -16,36 | -0,52% | 3.134,64 | 3.134,64 | 3.134,64 | 0 |
10 Mai 2024 | 3.151,00 | 18,80 | 0,60% | 3.151,00 | 3.151,00 | 3.151,00 | 0 |
09 Mai 2024 | 3.132,20 | 1,81 | 0,06% | 3.132,20 | 3.132,20 | 3.132,20 | 0 |
08 Mai 2024 | 3.130,39 | -58,19 | -1,82% | 3.130,39 | 3.130,39 | 3.130,39 | 0 |
07 Mai 2024 | 3.188,58 | 8,81 | 0,28% | 3.188,58 | 3.188,58 | 3.188,58 | 0 |
06 Mai 2024 | 3.179,77 | -21,15 | -0,66% | 3.179,77 | 3.179,77 | 3.179,77 | 0 |
03 Mai 2024 | 3.200,92 | 3,04 | 0,10% | 3.200,92 | 3.200,92 | 3.200,92 | 0 |
02 Mai 2024 | 3.197,88 | 52,26 | 1,66% | 3.197,88 | 3.197,88 | 3.197,88 | 0 |
30 Abr 2024 | 3.145,62 | 53,19 | 1,72% | 3.145,62 | 3.145,62 | 3.145,62 | 0 |
29 Abr 2024 | 3.092,43 | 4,90 | 0,16% | 3.092,43 | 3.092,43 | 3.092,43 | 0 |
26 Abr 2024 | 3.087,53 | 7,08 | 0,23% | 3.087,53 | 3.087,53 | 3.087,53 | 0 |
25 Abr 2024 | 3.080,45 | -65,14 | -2,07% | 3.080,45 | 3.080,45 | 3.080,45 | 0 |
24 Abr 2024 | 3.145,59 | 53,36 | 1,73% | 3.145,59 | 3.145,59 | 3.145,59 | 0 |
23 Abr 2024 | 3.092,23 | -6,35 | -0,20% | 3.092,23 | 3.092,23 | 3.092,23 | 0 |
22 Abr 2024 | 3.098,58 | 46,68 | 1,53% | 3.098,58 | 3.098,58 | 3.098,58 | 0 |
19 Abr 2024 | 3.051,90 | -60,56 | -1,95% | 3.051,90 | 3.051,90 | 3.051,90 | 0 |
18 Abr 2024 | 3.112,46 | 10,17 | 0,33% | 3.112,46 | 3.112,46 | 3.112,46 | 0 |
17 Abr 2024 | 3.102,29 | -37,09 | -1,18% | 3.102,29 | 3.102,29 | 3.102,29 | 0 |
16 Abr 2024 | 3.139,38 | -71,63 | -2,23% | 3.139,38 | 3.139,38 | 3.139,38 | 0 |
15 Abr 2024 | 3.211,01 | -37,54 | -1,16% | 3.211,01 | 3.211,01 | 3.211,01 | 0 |
12 Abr 2024 | 3.248,55 | 36,16 | 1,13% | 3.248,55 | 3.248,55 | 3.248,55 | 0 |
11 Abr 2024 | 3.212,39 | 6,72 | 0,21% | 3.212,39 | 3.212,39 | 3.212,39 | 0 |
10 Abr 2024 | 3.205,67 | -4,70 | -0,15% | 3.205,67 | 3.205,67 | 3.205,67 | 0 |
09 Abr 2024 | 3.210,37 | 33,45 | 1,05% | 3.210,37 | 3.210,37 | 3.210,37 | 0 |
08 Abr 2024 | 3.176,92 | 12,70 | 0,40% | 3.176,92 | 3.176,92 | 3.176,92 | 0 |
05 Abr 2024 | 3.164,22 | -17,70 | -0,56% | 3.164,22 | 3.164,22 | 3.164,22 | 0 |
04 Abr 2024 | 3.181,92 | 17,77 | 0,56% | 3.181,92 | 3.181,92 | 3.181,92 | 0 |
03 Abr 2024 | 3.164,15 | -36,08 | -1,13% | 3.164,15 | 3.164,15 | 3.164,15 | 0 |
02 Abr 2024 | 3.200,23 | -27,04 | -0,84% | 3.200,23 | 3.200,23 | 3.200,23 | 0 |