Cotações Históricas DNAG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 8.210,31 | 54,10 | 0,66% | 8.213,13 | 8.253,81 | 8.200,09 | 0 |
13 Jun 2024 | 8.156,21 | 30,39 | 0,37% | 8.139,33 | 8.173,08 | 8.129,36 | 0 |
12 Jun 2024 | 8.125,82 | 50,75 | 0,63% | 8.116,09 | 8.149,74 | 8.047,68 | 0 |
11 Jun 2024 | 8.075,07 | -0,80 | -0,01% | 8.075,73 | 8.110,79 | 8.058,08 | 0 |
10 Jun 2024 | 8.075,87 | 24,94 | 0,31% | 8.062,76 | 8.085,08 | 8.051,20 | 0 |
07 Jun 2024 | 8.050,93 | 88,90 | 1,12% | 7.973,68 | 8.053,28 | 7.966,66 | 0 |
06 Jun 2024 | 7.962,03 | 6,08 | 0,08% | 7.978,04 | 7.994,36 | 7.961,67 | 0 |
05 Jun 2024 | 7.955,95 | 108,96 | 1,39% | 7.888,87 | 7.960,96 | 7.881,01 | 0 |
04 Jun 2024 | 7.846,99 | 25,57 | 0,33% | 7.864,65 | 7.889,59 | 7.834,88 | 0 |
03 Jun 2024 | 7.821,42 | 49,93 | 0,64% | 7.885,84 | 7.924,66 | 7.816,14 | 0 |
31 Mai 2024 | 7.771,49 | -91,50 | -1,16% | 7.852,66 | 7.857,79 | 7.766,48 | 0 |
30 Mai 2024 | 7.862,99 | -59,44 | -0,75% | 7.918,54 | 7.920,72 | 7.846,11 | 0 |
29 Mai 2024 | 7.922,43 | -2,48 | -0,03% | 7.938,65 | 7.955,78 | 7.885,86 | 0 |
28 Mai 2024 | 7.924,91 | -6,88 | -0,09% | 7.921,58 | 7.937,45 | 7.911,58 | 0 |
27 Mai 2024 | 7.931,79 | -7,70 | -0,10% | 7.937,85 | 7.945,15 | 7.926,36 | 0 |
24 Mai 2024 | 7.939,49 | -43,09 | -0,54% | 7.909,17 | 7.947,84 | 7.880,93 | 0 |
23 Mai 2024 | 7.982,58 | 15,41 | 0,19% | 7.956,99 | 7.985,41 | 7.932,30 | 0 |
22 Mai 2024 | 7.967,17 | 20,65 | 0,26% | 7.955,67 | 7.983,73 | 7.954,20 | 0 |
21 Mai 2024 | 7.946,52 | -1,27 | -0,02% | 7.936,98 | 7.953,06 | 7.923,93 | 0 |
20 Mai 2024 | 7.947,79 | 36,26 | 0,46% | 7.916,31 | 7.960,41 | 7.914,59 | 0 |
17 Mai 2024 | 7.911,53 | -20,62 | -0,26% | 7.914,79 | 7.934,12 | 7.905,04 | 0 |
16 Mai 2024 | 7.932,15 | 30,84 | 0,39% | 7.920,87 | 7.951,55 | 7.917,36 | 0 |
15 Mai 2024 | 7.901,31 | 70,99 | 0,91% | 7.859,11 | 7.906,95 | 7.831,89 | 0 |
14 Mai 2024 | 7.830,32 | -19,07 | -0,24% | 7.850,86 | 7.864,06 | 7.826,77 | 0 |
13 Mai 2024 | 7.849,39 | -7,77 | -0,10% | 7.866,86 | 7.867,95 | 7.842,75 | 0 |
10 Mai 2024 | 7.857,16 | 21,95 | 0,28% | 7.849,87 | 7.882,27 | 7.843,37 | 0 |
09 Mai 2024 | 7.835,21 | 12,63 | 0,16% | 7.840,32 | 7.850,04 | 7.810,79 | 0 |
08 Mai 2024 | 7.822,58 | -5,64 | -0,07% | 7.834,45 | 7.842,02 | 7.796,43 | 0 |
07 Mai 2024 | 7.828,22 | 57,45 | 0,74% | 7.814,85 | 7.832,25 | 7.803,70 | 0 |
06 Mai 2024 | 7.770,77 | 47,37 | 0,61% | 7.732,70 | 7.772,94 | 7.712,35 | 0 |
03 Mai 2024 | 7.723,40 | 89,84 | 1,18% | 7.661,85 | 7.734,58 | 7.606,52 | 0 |
02 Mai 2024 | 7.633,56 | -81,68 | -1,06% | 7.622,24 | 7.668,41 | 7.614,77 | 0 |
30 Abr 2024 | 7.715,24 | -27,06 | -0,35% | 7.752,50 | 7.762,77 | 7.703,06 | 0 |
29 Abr 2024 | 7.742,30 | -4,86 | -0,06% | 7.727,35 | 7.773,23 | 7.718,18 | 0 |
26 Abr 2024 | 7.747,16 | 139,20 | 1,83% | 7.631,41 | 7.761,41 | 7.619,82 | 0 |
25 Abr 2024 | 7.607,96 | -61,79 | -0,81% | 7.672,81 | 7.702,26 | 7.568,37 | 0 |
24 Abr 2024 | 7.669,75 | -16,82 | -0,22% | 7.694,61 | 7.724,99 | 7.666,21 | 0 |
23 Abr 2024 | 7.686,57 | 85,78 | 1,13% | 7.636,08 | 7.689,49 | 7.600,76 | 0 |
22 Abr 2024 | 7.600,79 | 26,04 | 0,34% | 7.556,75 | 7.623,30 | 7.552,63 | 0 |
19 Abr 2024 | 7.574,75 | -98,71 | -1,29% | 7.635,53 | 7.638,35 | 7.571,45 | 0 |
18 Abr 2024 | 7.673,46 | 29,78 | 0,39% | 7.625,69 | 7.692,39 | 7.622,76 | 0 |
17 Abr 2024 | 7.643,68 | -85,43 | -1,11% | 7.704,71 | 7.735,66 | 7.643,68 | 0 |
16 Abr 2024 | 7.729,11 | -76,64 | -0,98% | 7.736,93 | 7.736,95 | 7.690,01 | 0 |
15 Abr 2024 | 7.805,75 | -26,54 | -0,34% | 7.803,07 | 7.881,60 | 7.794,61 | 0 |
12 Abr 2024 | 7.832,29 | 11,28 | 0,14% | 7.895,24 | 7.932,91 | 7.831,08 | 0 |
11 Abr 2024 | 7.821,01 | 34,20 | 0,44% | 7.803,15 | 7.829,15 | 7.775,84 | 0 |
10 Abr 2024 | 7.786,81 | 33,97 | 0,44% | 7.784,36 | 7.847,76 | 7.755,11 | 0 |
09 Abr 2024 | 7.752,84 | -25,76 | -0,33% | 7.775,61 | 7.784,57 | 7.708,69 | 0 |
08 Abr 2024 | 7.778,60 | -27,80 | -0,36% | 7.791,94 | 7.801,31 | 7.769,46 | 0 |
05 Abr 2024 | 7.806,40 | -34,37 | -0,44% | 7.704,92 | 7.807,07 | 7.693,71 | 0 |
04 Abr 2024 | 7.840,77 | 23,04 | 0,29% | 7.794,87 | 7.843,87 | 7.771,17 | 0 |
03 Abr 2024 | 7.817,73 | 5,32 | 0,07% | 7.832,23 | 7.836,52 | 7.805,61 | 0 |
02 Abr 2024 | 7.812,41 | -62,49 | -0,79% | 7.933,04 | 7.934,55 | 7.796,27 | 0 |
28 Mar 2024 | 7.874,90 | 56,92 | 0,73% | 7.870,03 | 7.888,57 | 7.858,33 | 0 |
27 Mar 2024 | 7.817,98 | -5,13 | -0,07% | 7.790,59 | 7.844,81 | 7.782,04 | 0 |
26 Mar 2024 | 7.823,11 | 9,82 | 0,13% | 7.798,74 | 7.836,09 | 7.783,09 | 0 |
25 Mar 2024 | 7.813,29 | -43,33 | -0,55% | 7.840,70 | 7.845,81 | 7.798,04 | 0 |
22 Mar 2024 | 7.856,62 | 15,45 | 0,20% | 7.843,74 | 7.856,66 | 7.831,58 | 0 |
21 Mar 2024 | 7.841,17 | 125,16 | 1,62% | 7.748,74 | 7.850,75 | 7.747,60 | 0 |
20 Mar 2024 | 7.716,01 | 6,57 | 0,09% | 7.718,80 | 7.741,89 | 7.715,55 | 0 |
19 Mar 2024 | 7.709,44 | 18,42 | 0,24% | 7.684,35 | 7.712,12 | 7.651,43 | 0 |
18 Mar 2024 | 7.691,02 | 75,77 | 0,99% | 7.613,61 | 7.697,76 | 7.603,49 | 0 |