Cotações Históricas DNAN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Set 2024 | 7.693,41 | -14,72 | -0,19% | 7.691,81 | 7.749,33 | 7.684,24 | 0 |
25 Set 2024 | 7.708,13 | 9,22 | 0,12% | 7.679,91 | 7.710,77 | 7.663,73 | 0 |
24 Set 2024 | 7.698,91 | 3,03 | 0,04% | 7.711,25 | 7.713,27 | 7.659,05 | 0 |
23 Set 2024 | 7.695,88 | 45,77 | 0,60% | 7.660,21 | 7.711,40 | 7.659,53 | 0 |
20 Set 2024 | 7.650,11 | -40,76 | -0,53% | 7.660,93 | 7.677,40 | 7.633,68 | 0 |
19 Set 2024 | 7.690,87 | 104,22 | 1,37% | 7.553,43 | 7.705,41 | 7.531,30 | 0 |
18 Set 2024 | 7.586,65 | -14,06 | -0,18% | 7.592,24 | 7.599,34 | 7.570,74 | 0 |
17 Set 2024 | 7.600,71 | 32,97 | 0,44% | 7.591,93 | 7.636,81 | 7.574,25 | 0 |
16 Set 2024 | 7.567,74 | -36,14 | -0,48% | 7.586,17 | 7.589,50 | 7.547,73 | 0 |
13 Set 2024 | 7.603,88 | 53,84 | 0,71% | 7.570,19 | 7.621,63 | 7.555,37 | 0 |
12 Set 2024 | 7.550,04 | 98,06 | 1,32% | 7.559,33 | 7.567,15 | 7.517,08 | 0 |
11 Set 2024 | 7.451,98 | 51,80 | 0,70% | 7.451,01 | 7.478,93 | 7.359,29 | 0 |
10 Set 2024 | 7.400,18 | -23,60 | -0,32% | 7.418,22 | 7.466,09 | 7.391,61 | 0 |
09 Set 2024 | 7.423,78 | 116,90 | 1,60% | 7.320,18 | 7.424,17 | 7.319,86 | 0 |
06 Set 2024 | 7.306,88 | -102,59 | -1,38% | 7.412,35 | 7.455,92 | 7.306,23 | 0 |
05 Set 2024 | 7.409,47 | -63,16 | -0,85% | 7.456,93 | 7.488,92 | 7.397,05 | 0 |
04 Set 2024 | 7.472,63 | -68,74 | -0,91% | 7.490,39 | 7.500,51 | 7.449,21 | 0 |
03 Set 2024 | 7.541,37 | -103,73 | -1,36% | 7.647,21 | 7.666,16 | 7.535,41 | 0 |
02 Set 2024 | 7.645,10 | 65,14 | 0,86% | 7.644,48 | 7.650,91 | 7.636,72 | 0 |
30 Ago 2024 | 7.579,96 | -42,24 | -0,55% | 7.554,48 | 7.617,60 | 7.547,97 | 0 |
29 Ago 2024 | 7.622,20 | 97,47 | 1,30% | 7.522,84 | 7.628,32 | 7.520,98 | 0 |
28 Ago 2024 | 7.524,73 | -11,28 | -0,15% | 7.557,93 | 7.585,54 | 7.517,75 | 0 |
27 Ago 2024 | 7.536,01 | -7,68 | -0,10% | 7.534,56 | 7.551,76 | 7.509,33 | 0 |
26 Ago 2024 | 7.543,69 | 40,36 | 0,54% | 7.546,15 | 7.584,03 | 7.520,79 | 0 |
23 Ago 2024 | 7.503,33 | -51,52 | -0,68% | 7.493,60 | 7.573,23 | 7.491,68 | 0 |
22 Ago 2024 | 7.554,85 | 24,76 | 0,33% | 7.548,26 | 7.596,20 | 7.521,83 | 0 |
21 Ago 2024 | 7.530,09 | -7,89 | -0,10% | 7.535,95 | 7.581,76 | 7.512,71 | 0 |
20 Ago 2024 | 7.537,98 | -5,77 | -0,08% | 7.577,23 | 7.583,42 | 7.531,86 | 0 |
19 Ago 2024 | 7.543,75 | -9,65 | -0,13% | 7.531,14 | 7.551,88 | 7.521,54 | 0 |
16 Ago 2024 | 7.553,40 | 7,29 | 0,10% | 7.554,73 | 7.558,73 | 7.519,40 | 0 |
15 Ago 2024 | 7.546,11 | 158,69 | 2,15% | 7.411,39 | 7.546,11 | 7.410,69 | 0 |
14 Ago 2024 | 7.387,42 | 6,03 | 0,08% | 7.389,69 | 7.416,32 | 7.338,81 | 0 |
13 Ago 2024 | 7.381,39 | 51,68 | 0,71% | 7.310,67 | 7.389,94 | 7.296,37 | 0 |
12 Ago 2024 | 7.329,71 | 46,28 | 0,64% | 7.317,09 | 7.347,39 | 7.289,20 | 0 |
09 Ago 2024 | 7.283,43 | 28,42 | 0,39% | 7.276,53 | 7.307,37 | 7.258,17 | 0 |
08 Ago 2024 | 7.255,01 | 16,32 | 0,23% | 7.101,35 | 7.267,26 | 7.099,67 | 0 |
07 Ago 2024 | 7.238,69 | 33,38 | 0,46% | 7.170,82 | 7.291,47 | 7.163,08 | 0 |
06 Ago 2024 | 7.205,31 | 51,13 | 0,71% | 7.086,88 | 7.222,33 | 7.085,42 | 0 |
05 Ago 2024 | 7.154,18 | -151,72 | -2,08% | 7.318,29 | 7.318,29 | 6.978,44 | 0 |
02 Ago 2024 | 7.305,90 | -257,19 | -3,40% | 7.533,62 | 7.540,09 | 7.248,13 | 0 |
01 Ago 2024 | 7.563,09 | -68,98 | -0,90% | 7.628,78 | 7.696,37 | 7.557,09 | 0 |
31 Jul 2024 | 7.632,07 | 142,00 | 1,90% | 7.501,59 | 7.637,54 | 7.486,05 | 0 |
30 Jul 2024 | 7.490,07 | -76,35 | -1,01% | 7.543,98 | 7.581,77 | 7.486,81 | 0 |
29 Jul 2024 | 7.566,42 | 36,70 | 0,49% | 7.511,16 | 7.581,57 | 7.511,15 | 0 |
26 Jul 2024 | 7.529,72 | -4,88 | -0,06% | 7.436,52 | 7.532,45 | 7.427,56 | 0 |
25 Jul 2024 | 7.534,60 | 15,76 | 0,21% | 7.485,75 | 7.537,44 | 7.427,49 | 0 |
24 Jul 2024 | 7.518,84 | -147,95 | -1,93% | 7.658,00 | 7.670,06 | 7.515,61 | 0 |
23 Jul 2024 | 7.666,79 | 58,14 | 0,76% | 7.639,84 | 7.692,83 | 7.637,38 | 0 |
22 Jul 2024 | 7.608,65 | 33,69 | 0,44% | 7.561,07 | 7.636,48 | 7.551,32 | 0 |
19 Jul 2024 | 7.574,96 | -14,02 | -0,18% | 7.657,42 | 7.662,20 | 7.563,36 | 0 |
18 Jul 2024 | 7.588,98 | -55,86 | -0,73% | 7.636,26 | 7.687,62 | 7.583,66 | 0 |
17 Jul 2024 | 7.644,84 | -106,53 | -1,37% | 7.771,88 | 7.773,21 | 7.643,34 | 0 |
16 Jul 2024 | 7.751,37 | 10,13 | 0,13% | 7.731,00 | 7.777,65 | 7.719,83 | 0 |
15 Jul 2024 | 7.741,24 | 27,03 | 0,35% | 7.707,33 | 7.761,11 | 7.686,56 | 0 |
12 Jul 2024 | 7.714,21 | 24,44 | 0,32% | 7.683,34 | 7.727,38 | 7.660,38 | 0 |
11 Jul 2024 | 7.689,77 | -52,10 | -0,67% | 7.772,20 | 7.772,81 | 7.676,35 | 0 |
10 Jul 2024 | 7.741,87 | 19,39 | 0,25% | 7.702,48 | 7.745,41 | 7.697,84 | 0 |
09 Jul 2024 | 7.722,48 | 43,15 | 0,56% | 7.694,81 | 7.722,86 | 7.692,02 | 0 |
08 Jul 2024 | 7.679,33 | 6,64 | 0,09% | 7.690,16 | 7.697,27 | 7.674,27 | 0 |
05 Jul 2024 | 7.672,69 | 17,08 | 0,22% | 7.652,20 | 7.675,26 | 7.635,43 | 0 |
04 Jul 2024 | 7.655,61 | -3,36 | -0,04% | 7.669,93 | 7.672,00 | 7.654,83 | 0 |
03 Jul 2024 | 7.658,97 | 32,39 | 0,42% | 7.659,12 | 7.660,85 | 7.622,14 | 0 |
02 Jul 2024 | 7.626,58 | 7,21 | 0,09% | 7.626,36 | 7.637,25 | 7.598,38 | 0 |
01 Jul 2024 | 7.619,37 | -31,48 | -0,41% | 7.573,61 | 7.619,37 | 7.570,71 | 0 |