Cotações Históricas DEZN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 2.834,56 | 1,46 | 0,05% | 2.833,62 | 2.842,56 | 2.826,70 | 0 |
30 Mai 2024 | 2.833,10 | 9,15 | 0,32% | 2.821,91 | 2.836,37 | 2.815,93 | 0 |
29 Mai 2024 | 2.823,95 | -32,71 | -1,15% | 2.856,45 | 2.856,45 | 2.820,00 | 0 |
28 Mai 2024 | 2.856,66 | -13,34 | -0,46% | 2.871,69 | 2.877,45 | 2.850,24 | 0 |
27 Mai 2024 | 2.870,00 | 11,84 | 0,41% | 2.859,42 | 2.870,02 | 2.856,49 | 0 |
24 Mai 2024 | 2.858,16 | -0,88 | -0,03% | 2.856,97 | 2.860,56 | 2.833,73 | 0 |
23 Mai 2024 | 2.859,04 | 5,19 | 0,18% | 2.853,89 | 2.872,25 | 2.852,82 | 0 |
22 Mai 2024 | 2.853,85 | -9,16 | -0,32% | 2.862,07 | 2.862,07 | 2.850,09 | 0 |
21 Mai 2024 | 2.863,01 | -10,04 | -0,35% | 2.874,62 | 2.874,62 | 2.850,72 | 0 |
20 Mai 2024 | 2.873,05 | 7,28 | 0,25% | 2.869,64 | 2.875,88 | 2.867,90 | 0 |
17 Mai 2024 | 2.865,77 | -3,34 | -0,12% | 2.868,49 | 2.868,49 | 2.854,05 | 0 |
16 Mai 2024 | 2.869,11 | -8,75 | -0,30% | 2.880,26 | 2.882,20 | 2.867,08 | 0 |
15 Mai 2024 | 2.877,86 | 14,01 | 0,49% | 2.864,96 | 2.879,33 | 2.864,23 | 0 |
14 Mai 2024 | 2.863,85 | 2,78 | 0,10% | 2.860,56 | 2.865,53 | 2.851,72 | 0 |
13 Mai 2024 | 2.861,07 | -0,07 | 0,00% | 2.861,86 | 2.864,71 | 2.855,40 | 0 |
10 Mai 2024 | 2.861,14 | 18,43 | 0,65% | 2.844,94 | 2.866,72 | 2.844,94 | 0 |
09 Mai 2024 | 2.842,71 | 13,46 | 0,48% | 2.833,59 | 2.844,40 | 2.824,15 | 0 |
08 Mai 2024 | 2.829,25 | 9,79 | 0,35% | 2.819,80 | 2.835,29 | 2.819,80 | 0 |
07 Mai 2024 | 2.819,46 | 31,16 | 1,12% | 2.790,75 | 2.820,32 | 2.790,75 | 0 |
06 Mai 2024 | 2.788,30 | 18,89 | 0,68% | 2.771,03 | 2.795,00 | 2.771,03 | 0 |
03 Mai 2024 | 2.769,41 | 15,92 | 0,58% | 2.755,94 | 2.783,91 | 2.755,94 | 0 |
02 Mai 2024 | 2.753,49 | -7,47 | -0,27% | 2.762,97 | 2.762,97 | 2.749,46 | 0 |
30 Abr 2024 | 2.760,96 | -25,05 | -0,90% | 2.787,68 | 2.792,45 | 2.758,37 | 0 |
29 Abr 2024 | 2.786,01 | -5,00 | -0,18% | 2.793,83 | 2.804,68 | 2.786,01 | 0 |
26 Abr 2024 | 2.791,01 | 34,86 | 1,26% | 2.761,82 | 2.797,60 | 2.761,82 | 0 |
25 Abr 2024 | 2.756,15 | -20,78 | -0,75% | 2.780,18 | 2.781,20 | 2.736,82 | 0 |
24 Abr 2024 | 2.776,93 | -5,54 | -0,20% | 2.784,38 | 2.796,41 | 2.772,68 | 0 |
23 Abr 2024 | 2.782,47 | 36,02 | 1,31% | 2.749,40 | 2.784,18 | 2.749,40 | 0 |
22 Abr 2024 | 2.746,45 | 18,12 | 0,66% | 2.733,02 | 2.750,37 | 2.733,02 | 0 |
19 Abr 2024 | 2.728,33 | -7,78 | -0,28% | 2.732,24 | 2.734,79 | 2.709,70 | 0 |
18 Abr 2024 | 2.736,11 | 10,92 | 0,40% | 2.726,45 | 2.739,06 | 2.720,70 | 0 |
17 Abr 2024 | 2.725,19 | -3,03 | -0,11% | 2.727,74 | 2.750,33 | 2.719,02 | 0 |
16 Abr 2024 | 2.728,22 | -34,72 | -1,26% | 2.759,86 | 2.759,86 | 2.719,12 | 0 |
15 Abr 2024 | 2.762,94 | 7,56 | 0,27% | 2.757,45 | 2.788,61 | 2.757,45 | 0 |
12 Abr 2024 | 2.755,38 | 0,40 | 0,01% | 2.760,98 | 2.788,17 | 2.746,24 | 0 |
11 Abr 2024 | 2.754,98 | -14,69 | -0,53% | 2.770,42 | 2.776,65 | 2.740,09 | 0 |
10 Abr 2024 | 2.769,67 | 4,86 | 0,18% | 2.768,58 | 2.788,59 | 2.746,40 | 0 |
09 Abr 2024 | 2.764,81 | -23,67 | -0,85% | 2.787,40 | 2.787,40 | 2.759,87 | 0 |
08 Abr 2024 | 2.788,48 | 16,98 | 0,61% | 2.772,39 | 2.791,69 | 2.768,75 | 0 |
05 Abr 2024 | 2.771,50 | -25,75 | -0,92% | 2.790,15 | 2.790,15 | 2.757,29 | 0 |
04 Abr 2024 | 2.797,25 | 2,71 | 0,10% | 2.795,10 | 2.804,20 | 2.792,56 | 0 |
03 Abr 2024 | 2.794,54 | 12,67 | 0,46% | 2.782,63 | 2.795,46 | 2.781,38 | 0 |
02 Abr 2024 | 2.781,87 | -18,81 | -0,67% | 2.800,87 | 2.820,72 | 2.780,14 | 0 |
28 Mar 2024 | 2.800,68 | 2,75 | 0,10% | 2.799,32 | 2.808,05 | 2.799,32 | 0 |
27 Mar 2024 | 2.797,93 | 7,71 | 0,28% | 2.790,60 | 2.803,57 | 2.789,40 | 0 |
26 Mar 2024 | 2.790,22 | 9,43 | 0,34% | 2.780,23 | 2.793,84 | 2.777,79 | 0 |
25 Mar 2024 | 2.780,79 | 5,21 | 0,19% | 2.775,29 | 2.784,35 | 2.767,03 | 0 |
22 Mar 2024 | 2.775,58 | -2,11 | -0,08% | 2.775,01 | 2.777,34 | 2.764,50 | 0 |
21 Mar 2024 | 2.777,69 | 27,75 | 1,01% | 2.752,47 | 2.779,95 | 2.752,47 | 0 |
20 Mar 2024 | 2.749,94 | -2,48 | -0,09% | 2.752,50 | 2.754,04 | 2.741,29 | 0 |
19 Mar 2024 | 2.752,42 | 16,63 | 0,61% | 2.738,44 | 2.752,42 | 2.734,68 | 0 |
18 Mar 2024 | 2.735,79 | 0,05 | 0,00% | 2.738,73 | 2.745,26 | 2.731,91 | 0 |
15 Mar 2024 | 2.735,74 | -4,22 | -0,15% | 2.740,02 | 2.754,13 | 2.735,74 | 0 |
14 Mar 2024 | 2.739,96 | -2,97 | -0,11% | 2.743,51 | 2.758,25 | 2.735,64 | 0 |
13 Mar 2024 | 2.742,93 | 7,48 | 0,27% | 2.735,62 | 2.749,68 | 2.735,62 | 0 |
12 Mar 2024 | 2.735,45 | 26,86 | 0,99% | 2.709,77 | 2.736,91 | 2.709,34 | 0 |
11 Mar 2024 | 2.708,59 | -13,93 | -0,51% | 2.722,52 | 2.722,52 | 2.699,56 | 0 |
08 Mar 2024 | 2.722,52 | -5,97 | -0,22% | 2.729,46 | 2.734,31 | 2.722,52 | 0 |
07 Mar 2024 | 2.728,49 | 25,73 | 0,95% | 2.701,61 | 2.731,47 | 2.690,37 | 0 |
06 Mar 2024 | 2.702,76 | 11,38 | 0,42% | 2.691,01 | 2.706,11 | 2.690,33 | 0 |
05 Mar 2024 | 2.691,38 | -5,47 | -0,20% | 2.696,54 | 2.699,51 | 2.686,00 | 0 |
04 Mar 2024 | 2.696,85 | 3,56 | 0,13% | 2.696,72 | 2.698,55 | 2.690,46 | 0 |