Cotações Históricas DIGI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 9,3212 | 0,12 | 1,33% | 9,3212 | 9,3212 | 9,3212 | 0 |
27 Jun 2024 | 9,1986 | -0,09 | -0,96% | 9,1986 | 9,1986 | 9,1986 | 0 |
26 Jun 2024 | 9,288 | 0,13 | 1,38% | 9,288 | 9,288 | 9,288 | 0 |
25 Jun 2024 | 9,162 | -0,15 | -1,63% | 9,162 | 9,162 | 9,162 | 0 |
24 Jun 2024 | 9,3135 | -0,05 | -0,55% | 9,3135 | 9,3135 | 9,3135 | 0 |
21 Jun 2024 | 9,3652 | -0,08 | -0,80% | 9,3652 | 9,3652 | 9,3652 | 0 |
20 Jun 2024 | 9,4404 | -0,02 | -0,25% | 9,4404 | 9,4404 | 9,4404 | 0 |
19 Jun 2024 | 9,4645 | 0,14 | 1,52% | 9,4645 | 9,4645 | 9,4645 | 0 |
18 Jun 2024 | 9,3228 | 0,03 | 0,30% | 9,3228 | 9,3228 | 9,3228 | 0 |
17 Jun 2024 | 9,2953 | -0,04 | -0,43% | 9,2953 | 9,2953 | 9,2953 | 0 |
14 Jun 2024 | 9,335 | 0,12 | 1,30% | 9,335 | 9,335 | 9,335 | 0 |
13 Jun 2024 | 9,2156 | 0,18 | 2,01% | 9,2156 | 9,2156 | 9,2156 | 0 |
12 Jun 2024 | 9,0336 | 0,04 | 0,50% | 9,0336 | 9,0336 | 9,0336 | 0 |
11 Jun 2024 | 8,9887 | 0,02 | 0,26% | 8,9887 | 8,9887 | 8,9887 | 0 |
10 Jun 2024 | 8,9651 | 0,01 | 0,07% | 8,9651 | 8,9651 | 8,9651 | 0 |
07 Jun 2024 | 8,9592 | -0,03 | -0,28% | 8,9592 | 8,9592 | 8,9592 | 0 |
06 Jun 2024 | 8,9842 | 0,22 | 2,47% | 8,9842 | 8,9842 | 8,9842 | 0 |
05 Jun 2024 | 8,768 | -0,01 | -0,09% | 8,768 | 8,768 | 8,768 | 0 |
04 Jun 2024 | 8,7762 | -0,10 | -1,14% | 8,7762 | 8,7762 | 8,7762 | 0 |
03 Jun 2024 | 8,8771 | 0,03 | 0,35% | 8,8771 | 8,8771 | 8,8771 | 0 |
31 Mai 2024 | 8,8465 | -0,05 | -0,54% | 8,8465 | 8,8465 | 8,8465 | 0 |
30 Mai 2024 | 8,8948 | -0,13 | -1,44% | 8,8948 | 8,8948 | 8,8948 | 0 |
29 Mai 2024 | 9,0243 | -0,03 | -0,34% | 9,0243 | 9,0243 | 9,0243 | 0 |
28 Mai 2024 | 9,055 | 0,12 | 1,37% | 8,9886 | 9,055 | 8,9886 | 2 |
27 Mai 2024 | 8,9325 | 0,12 | 1,32% | 8,9325 | 8,9325 | 8,9325 | 0 |
24 Mai 2024 | 8,816 | -0,17 | -1,93% | 8,816 | 8,816 | 8,816 | 0 |
23 Mai 2024 | 8,9898 | 0,12 | 1,37% | 8,9898 | 8,9898 | 8,9898 | 0 |
22 Mai 2024 | 8,8685 | -0,07 | -0,78% | 8,8685 | 8,8685 | 8,8685 | 0 |
21 Mai 2024 | 8,9385 | 0,10 | 1,13% | 8,9385 | 8,9385 | 8,9385 | 0 |
20 Mai 2024 | 8,8385 | -0,07 | -0,74% | 8,8385 | 8,8385 | 8,8385 | 0 |
17 Mai 2024 | 8,9044 | 0,01 | 0,14% | 8,8693 | 8,9044 | 8,8693 | 2 |
16 Mai 2024 | 8,892 | 0,14 | 1,62% | 8,892 | 8,892 | 8,892 | 0 |
15 Mai 2024 | 8,75 | 0,10 | 1,19% | 8,75 | 8,75 | 8,75 | 0 |
14 Mai 2024 | 8,647 | -0,01 | -0,08% | 8,647 | 8,647 | 8,647 | 0 |
13 Mai 2024 | 8,6535 | 0,04 | 0,52% | 8,6535 | 8,6535 | 8,6535 | 0 |
10 Mai 2024 | 8,6086 | -0,04 | -0,42% | 8,6086 | 8,6086 | 8,6086 | 0 |
09 Mai 2024 | 8,6445 | -0,07 | -0,84% | 8,6445 | 8,6445 | 8,6445 | 0 |
08 Mai 2024 | 8,7175 | 0,07 | 0,78% | 8,7175 | 8,7175 | 8,7175 | 0 |
07 Mai 2024 | 8,65 | 0,10 | 1,17% | 8,65 | 8,65 | 8,65 | 0 |
06 Mai 2024 | 8,55 | 0,05 | 0,59% | 8,55 | 8,55 | 8,55 | 0 |
03 Mai 2024 | 8,4995 | 0,10 | 1,20% | 8,4995 | 8,4995 | 8,4995 | 0 |
02 Mai 2024 | 8,3986 | -0,44 | -4,94% | 8,3986 | 8,3986 | 8,3986 | 0 |
30 Abr 2024 | 8,8352 | 0,03 | 0,31% | 8,8352 | 8,8352 | 8,8352 | 0 |
29 Abr 2024 | 8,8075 | 0,13 | 1,56% | 8,8075 | 8,8075 | 8,8075 | 0 |
26 Abr 2024 | 8,6725 | 0,12 | 1,41% | 8,6725 | 8,6725 | 8,6725 | 0 |
25 Abr 2024 | 8,5519 | -0,15 | -1,75% | 8,5519 | 8,5519 | 8,5519 | 0 |
24 Abr 2024 | 8,7045 | 0,20 | 2,36% | 8,7045 | 8,7045 | 8,7045 | 0 |
23 Abr 2024 | 8,5039 | 0,06 | 0,66% | 8,5039 | 8,5039 | 8,5039 | 0 |
22 Abr 2024 | 8,4483 | -0,18 | -2,12% | 8,4483 | 8,4483 | 8,4483 | 0 |
19 Abr 2024 | 8,6312 | -0,12 | -1,36% | 8,6312 | 8,6312 | 8,6312 | 0 |
18 Abr 2024 | 8,7505 | -0,08 | -0,87% | 8,7505 | 8,7505 | 8,7505 | 0 |
17 Abr 2024 | 8,8274 | 0,07 | 0,82% | 8,8274 | 8,8274 | 8,8274 | 0 |
16 Abr 2024 | 8,7553 | -0,24 | -2,69% | 8,7553 | 8,7553 | 8,7553 | 0 |
15 Abr 2024 | 8,997 | -0,24 | -2,64% | 8,997 | 8,997 | 8,997 | 0 |
12 Abr 2024 | 9,241 | 0,10 | 1,04% | 9,241 | 9,241 | 9,241 | 0 |
11 Abr 2024 | 9,1455 | 0,06 | 0,69% | 9,1455 | 9,1455 | 9,1455 | 0 |
10 Abr 2024 | 9,083 | -0,06 | -0,65% | 9,2105 | 9,2105 | 9,083 | 85 |
09 Abr 2024 | 9,1426 | 0,10 | 1,06% | 9,1426 | 9,1426 | 9,1426 | 0 |
08 Abr 2024 | 9,047 | 0,00 | 0,03% | 9,047 | 9,047 | 9,047 | 0 |
05 Abr 2024 | 9,0441 | -0,19 | -2,01% | 9,0441 | 9,0441 | 9,0441 | 0 |
04 Abr 2024 | 9,23 | 0,08 | 0,87% | 9,23 | 9,23 | 9,23 | 0 |
03 Abr 2024 | 9,15 | 0,05 | 0,53% | 9,15 | 9,15 | 9,15 | 0 |
02 Abr 2024 | 9,1019 | 0,00 | 0,05% | 9,2521 | 9,2521 | 9,1019 | 15 |