Cotações Históricas DASP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 2.347,68 | -1,88 | -0,08% | 2.347,68 | 2.347,68 | 2.347,68 | 0 |
06 Jun 2024 | 2.349,56 | 11,17 | 0,48% | 2.349,56 | 2.349,56 | 2.349,56 | 0 |
05 Jun 2024 | 2.338,39 | -46,45 | -1,95% | 2.338,39 | 2.338,39 | 2.338,39 | 0 |
04 Jun 2024 | 2.384,84 | 7,72 | 0,32% | 2.384,84 | 2.384,84 | 2.384,84 | 0 |
03 Jun 2024 | 2.377,12 | 30,92 | 1,32% | 2.377,12 | 2.377,12 | 2.377,12 | 0 |
31 Mai 2024 | 2.346,20 | 22,90 | 0,99% | 2.346,20 | 2.346,20 | 2.346,20 | 0 |
30 Mai 2024 | 2.323,30 | -10,93 | -0,47% | 2.323,30 | 2.323,30 | 2.323,30 | 0 |
29 Mai 2024 | 2.334,23 | -19,33 | -0,82% | 2.334,23 | 2.334,23 | 2.334,23 | 0 |
28 Mai 2024 | 2.353,56 | -3,39 | -0,14% | 2.353,56 | 2.353,56 | 2.353,56 | 0 |
27 Mai 2024 | 2.356,95 | 21,35 | 0,91% | 2.356,95 | 2.356,95 | 2.356,95 | 0 |
24 Mai 2024 | 2.335,60 | -17,38 | -0,74% | 2.335,60 | 2.335,60 | 2.335,60 | 0 |
23 Mai 2024 | 2.352,98 | 7,32 | 0,31% | 2.352,98 | 2.352,98 | 2.352,98 | 0 |
22 Mai 2024 | 2.345,66 | -19,51 | -0,82% | 2.345,66 | 2.345,66 | 2.345,66 | 0 |
21 Mai 2024 | 2.365,17 | -8,81 | -0,37% | 2.365,17 | 2.365,17 | 2.365,17 | 0 |
20 Mai 2024 | 2.373,98 | 11,44 | 0,48% | 2.373,98 | 2.373,98 | 2.373,98 | 0 |
17 Mai 2024 | 2.362,54 | 5,12 | 0,22% | 2.362,54 | 2.362,54 | 2.362,54 | 0 |
16 Mai 2024 | 2.357,42 | 6,00 | 0,26% | 2.357,42 | 2.357,42 | 2.357,42 | 0 |
15 Mai 2024 | 2.351,42 | 4,09 | 0,17% | 2.351,42 | 2.351,42 | 2.351,42 | 0 |
14 Mai 2024 | 2.347,33 | 0,00 | 0,00% | 2.347,33 | 2.347,33 | 2.347,33 | 0 |
13 Mai 2024 | 2.347,33 | -12,26 | -0,52% | 2.347,33 | 2.347,33 | 2.347,33 | 0 |
10 Mai 2024 | 2.359,59 | 14,08 | 0,60% | 2.359,59 | 2.359,59 | 2.359,59 | 0 |
09 Mai 2024 | 2.345,51 | 0,99 | 0,04% | 2.345,51 | 2.345,51 | 2.345,51 | 0 |
08 Mai 2024 | 2.344,52 | -44,10 | -1,85% | 2.344,52 | 2.344,52 | 2.344,52 | 0 |
07 Mai 2024 | 2.388,62 | 6,53 | 0,27% | 2.388,62 | 2.388,62 | 2.388,62 | 0 |
06 Mai 2024 | 2.382,09 | -15,87 | -0,66% | 2.382,09 | 2.382,09 | 2.382,09 | 0 |
03 Mai 2024 | 2.397,96 | 2,21 | 0,09% | 2.397,96 | 2.397,96 | 2.397,96 | 0 |
02 Mai 2024 | 2.395,75 | 38,98 | 1,65% | 2.395,75 | 2.395,75 | 2.395,75 | 0 |
30 Abr 2024 | 2.356,77 | 39,83 | 1,72% | 2.356,77 | 2.356,77 | 2.356,77 | 0 |
29 Abr 2024 | 2.316,94 | 3,43 | 0,15% | 2.316,94 | 2.316,94 | 2.316,94 | 0 |
26 Abr 2024 | 2.313,51 | 5,25 | 0,23% | 2.313,51 | 2.313,51 | 2.313,51 | 0 |
25 Abr 2024 | 2.308,26 | -49,34 | -2,09% | 2.308,26 | 2.308,26 | 2.308,26 | 0 |
24 Abr 2024 | 2.357,60 | 40,00 | 1,73% | 2.357,60 | 2.357,60 | 2.357,60 | 0 |
23 Abr 2024 | 2.317,60 | -4,76 | -0,20% | 2.317,60 | 2.317,60 | 2.317,60 | 0 |
22 Abr 2024 | 2.322,36 | 34,98 | 1,53% | 2.322,36 | 2.322,36 | 2.322,36 | 0 |
19 Abr 2024 | 2.287,38 | -45,39 | -1,95% | 2.287,38 | 2.287,38 | 2.287,38 | 0 |
18 Abr 2024 | 2.332,77 | 7,63 | 0,33% | 2.332,77 | 2.332,77 | 2.332,77 | 0 |
17 Abr 2024 | 2.325,14 | -27,80 | -1,18% | 2.325,14 | 2.325,14 | 2.325,14 | 0 |
16 Abr 2024 | 2.352,94 | -53,69 | -2,23% | 2.352,94 | 2.352,94 | 2.352,94 | 0 |
15 Abr 2024 | 2.406,63 | -28,13 | -1,16% | 2.406,63 | 2.406,63 | 2.406,63 | 0 |
12 Abr 2024 | 2.434,76 | 27,10 | 1,13% | 2.434,76 | 2.434,76 | 2.434,76 | 0 |
11 Abr 2024 | 2.407,66 | 5,04 | 0,21% | 2.407,66 | 2.407,66 | 2.407,66 | 0 |
10 Abr 2024 | 2.402,62 | -3,58 | -0,15% | 2.402,62 | 2.402,62 | 2.402,62 | 0 |
09 Abr 2024 | 2.406,20 | 25,08 | 1,05% | 2.406,20 | 2.406,20 | 2.406,20 | 0 |
08 Abr 2024 | 2.381,12 | 9,51 | 0,40% | 2.381,12 | 2.381,12 | 2.381,12 | 0 |
05 Abr 2024 | 2.371,61 | -13,66 | -0,57% | 2.371,61 | 2.371,61 | 2.371,61 | 0 |
04 Abr 2024 | 2.385,27 | 13,32 | 0,56% | 2.385,27 | 2.385,27 | 2.385,27 | 0 |
03 Abr 2024 | 2.371,95 | -27,04 | -1,13% | 2.371,95 | 2.371,95 | 2.371,95 | 0 |
02 Abr 2024 | 2.398,99 | -20,28 | -0,84% | 2.398,99 | 2.398,99 | 2.398,99 | 0 |
28 Mar 2024 | 2.419,27 | -32,38 | -1,32% | 2.419,27 | 2.419,27 | 2.419,27 | 0 |
27 Mar 2024 | 2.451,65 | 18,19 | 0,75% | 2.451,65 | 2.451,65 | 2.451,65 | 0 |
26 Mar 2024 | 2.433,46 | 4,01 | 0,17% | 2.433,46 | 2.433,46 | 2.433,46 | 0 |
25 Mar 2024 | 2.429,45 | -35,49 | -1,44% | 2.429,45 | 2.429,45 | 2.429,45 | 0 |
22 Mar 2024 | 2.464,94 | 22,74 | 0,93% | 2.464,94 | 2.464,94 | 2.464,94 | 0 |
21 Mar 2024 | 2.442,20 | 41,66 | 1,74% | 2.442,20 | 2.442,20 | 2.442,20 | 0 |
20 Mar 2024 | 2.400,54 | -13,62 | -0,56% | 2.400,54 | 2.400,54 | 2.400,54 | 0 |
19 Mar 2024 | 2.414,16 | 4,45 | 0,18% | 2.414,16 | 2.414,16 | 2.414,16 | 0 |
18 Mar 2024 | 2.409,71 | 41,93 | 1,77% | 2.409,71 | 2.409,71 | 2.409,71 | 0 |
15 Mar 2024 | 2.367,78 | -8,56 | -0,36% | 2.367,78 | 2.367,78 | 2.367,78 | 0 |
14 Mar 2024 | 2.376,34 | 13,89 | 0,59% | 2.376,34 | 2.376,34 | 2.376,34 | 0 |
13 Mar 2024 | 2.362,45 | -11,77 | -0,50% | 2.362,45 | 2.362,45 | 2.362,45 | 0 |
12 Mar 2024 | 2.374,22 | -15,25 | -0,64% | 2.374,22 | 2.374,22 | 2.374,22 | 0 |
11 Mar 2024 | 2.389,47 | -35,97 | -1,48% | 2.389,47 | 2.389,47 | 2.389,47 | 0 |