Cotações Históricas DPAG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 3.110,07 | 0,74 | 0,02% | 3.110,07 | 3.110,07 | 3.110,07 | 0 |
13 Jun 2024 | 3.109,33 | 12,67 | 0,41% | 3.109,33 | 3.109,33 | 3.109,33 | 0 |
12 Jun 2024 | 3.096,66 | -6,03 | -0,19% | 3.096,66 | 3.096,66 | 3.096,66 | 0 |
11 Jun 2024 | 3.102,69 | -34,72 | -1,11% | 3.102,69 | 3.102,69 | 3.102,69 | 0 |
10 Jun 2024 | 3.137,41 | 23,80 | 0,76% | 3.137,41 | 3.137,41 | 3.137,41 | 0 |
07 Jun 2024 | 3.113,61 | 5,97 | 0,19% | 3.113,61 | 3.113,61 | 3.113,61 | 0 |
06 Jun 2024 | 3.107,64 | 26,78 | 0,87% | 3.107,64 | 3.107,64 | 3.107,64 | 0 |
05 Jun 2024 | 3.080,86 | 9,70 | 0,32% | 3.080,86 | 3.080,86 | 3.080,86 | 0 |
04 Jun 2024 | 3.071,16 | -23,79 | -0,77% | 3.071,16 | 3.071,16 | 3.071,16 | 0 |
03 Jun 2024 | 3.094,95 | 33,60 | 1,10% | 3.094,95 | 3.094,95 | 3.094,95 | 0 |
31 Mai 2024 | 3.061,35 | 29,13 | 0,96% | 3.061,35 | 3.061,35 | 3.061,35 | 0 |
30 Mai 2024 | 3.032,22 | -12,40 | -0,41% | 3.032,22 | 3.032,22 | 3.032,22 | 0 |
29 Mai 2024 | 3.044,62 | -42,46 | -1,38% | 3.044,62 | 3.044,62 | 3.044,62 | 0 |
28 Mai 2024 | 3.087,08 | -9,34 | -0,30% | 3.087,08 | 3.087,08 | 3.087,08 | 0 |
27 Mai 2024 | 3.096,42 | 32,06 | 1,05% | 3.096,42 | 3.096,42 | 3.096,42 | 0 |
24 Mai 2024 | 3.064,36 | -36,19 | -1,17% | 3.064,36 | 3.064,36 | 3.064,36 | 0 |
23 Mai 2024 | 3.100,55 | -15,85 | -0,51% | 3.100,55 | 3.100,55 | 3.100,55 | 0 |
22 Mai 2024 | 3.116,40 | -3,37 | -0,11% | 3.116,40 | 3.116,40 | 3.116,40 | 0 |
21 Mai 2024 | 3.119,77 | -8,89 | -0,28% | 3.119,77 | 3.119,77 | 3.119,77 | 0 |
20 Mai 2024 | 3.128,66 | 15,22 | 0,49% | 3.128,66 | 3.128,66 | 3.128,66 | 0 |
17 Mai 2024 | 3.113,44 | -21,38 | -0,68% | 3.113,44 | 3.113,44 | 3.113,44 | 0 |
16 Mai 2024 | 3.134,82 | 55,67 | 1,81% | 3.134,82 | 3.134,82 | 3.134,82 | 0 |
15 Mai 2024 | 3.079,15 | 19,86 | 0,65% | 3.079,15 | 3.079,15 | 3.079,15 | 0 |
14 Mai 2024 | 3.059,29 | -14,86 | -0,48% | 3.059,29 | 3.059,29 | 3.059,29 | 0 |
13 Mai 2024 | 3.074,15 | 2,16 | 0,07% | 3.074,15 | 3.074,15 | 3.074,15 | 0 |
10 Mai 2024 | 3.071,99 | 11,27 | 0,37% | 3.071,99 | 3.071,99 | 3.071,99 | 0 |
09 Mai 2024 | 3.060,72 | -21,68 | -0,70% | 3.060,72 | 3.060,72 | 3.060,72 | 0 |
08 Mai 2024 | 3.082,40 | -9,12 | -0,30% | 3.082,40 | 3.082,40 | 3.082,40 | 0 |
07 Mai 2024 | 3.091,52 | 43,17 | 1,42% | 3.091,52 | 3.091,52 | 3.091,52 | 0 |
06 Mai 2024 | 3.048,35 | 26,01 | 0,86% | 3.048,35 | 3.048,35 | 3.048,35 | 0 |
03 Mai 2024 | 3.022,34 | 27,93 | 0,93% | 3.022,34 | 3.022,34 | 3.022,34 | 0 |
02 Mai 2024 | 2.994,41 | -6,75 | -0,22% | 2.994,41 | 2.994,41 | 2.994,41 | 0 |
30 Abr 2024 | 3.001,16 | -12,80 | -0,42% | 3.001,16 | 3.001,16 | 3.001,16 | 0 |
29 Abr 2024 | 3.013,96 | 24,17 | 0,81% | 3.013,96 | 3.013,96 | 3.013,96 | 0 |
26 Abr 2024 | 2.989,79 | -25,63 | -0,85% | 2.989,79 | 2.989,79 | 2.989,79 | 0 |
25 Abr 2024 | 3.015,42 | -4,09 | -0,14% | 3.015,42 | 3.015,42 | 3.015,42 | 0 |
24 Abr 2024 | 3.019,51 | 11,43 | 0,38% | 3.019,51 | 3.019,51 | 3.019,51 | 0 |
23 Abr 2024 | 3.008,08 | 18,01 | 0,60% | 3.008,08 | 3.008,08 | 3.008,08 | 0 |
22 Abr 2024 | 2.990,07 | 43,61 | 1,48% | 2.990,07 | 2.990,07 | 2.990,07 | 0 |
19 Abr 2024 | 2.946,46 | -36,50 | -1,22% | 2.946,46 | 2.946,46 | 2.946,46 | 0 |
18 Abr 2024 | 2.982,96 | 15,45 | 0,52% | 2.982,96 | 2.982,96 | 2.982,96 | 0 |
17 Abr 2024 | 2.967,51 | 3,90 | 0,13% | 2.967,51 | 2.967,51 | 2.967,51 | 0 |
16 Abr 2024 | 2.963,61 | -80,42 | -2,64% | 2.963,61 | 2.963,61 | 2.963,61 | 0 |
15 Abr 2024 | 3.044,03 | -16,16 | -0,53% | 3.044,03 | 3.044,03 | 3.044,03 | 0 |
12 Abr 2024 | 3.060,19 | -11,46 | -0,37% | 3.060,19 | 3.060,19 | 3.060,19 | 0 |
11 Abr 2024 | 3.071,65 | -4,25 | -0,14% | 3.071,65 | 3.071,65 | 3.071,65 | 0 |
10 Abr 2024 | 3.075,90 | -5,36 | -0,17% | 3.075,90 | 3.075,90 | 3.075,90 | 0 |
09 Abr 2024 | 3.081,26 | 23,53 | 0,77% | 3.081,26 | 3.081,26 | 3.081,26 | 0 |
08 Abr 2024 | 3.057,73 | 6,99 | 0,23% | 3.057,73 | 3.057,73 | 3.057,73 | 0 |
05 Abr 2024 | 3.050,74 | -22,06 | -0,72% | 3.050,74 | 3.050,74 | 3.050,74 | 0 |
04 Abr 2024 | 3.072,80 | 31,35 | 1,03% | 3.072,80 | 3.072,80 | 3.072,80 | 0 |
03 Abr 2024 | 3.041,45 | -39,59 | -1,28% | 3.041,45 | 3.041,45 | 3.041,45 | 0 |
02 Abr 2024 | 3.081,04 | 3,88 | 0,13% | 3.081,04 | 3.081,04 | 3.081,04 | 0 |
28 Mar 2024 | 3.077,16 | 31,87 | 1,05% | 3.077,16 | 3.077,16 | 3.077,16 | 0 |
27 Mar 2024 | 3.045,29 | 12,01 | 0,40% | 3.045,29 | 3.045,29 | 3.045,29 | 0 |
26 Mar 2024 | 3.033,28 | -10,16 | -0,33% | 3.033,28 | 3.033,28 | 3.033,28 | 0 |
25 Mar 2024 | 3.043,44 | 18,97 | 0,63% | 3.043,44 | 3.043,44 | 3.043,44 | 0 |
22 Mar 2024 | 3.024,47 | -12,81 | -0,42% | 3.024,47 | 3.024,47 | 3.024,47 | 0 |
21 Mar 2024 | 3.037,28 | 47,65 | 1,59% | 3.037,28 | 3.037,28 | 3.037,28 | 0 |
20 Mar 2024 | 2.989,63 | -0,23 | -0,01% | 2.989,63 | 2.989,63 | 2.989,63 | 0 |
19 Mar 2024 | 2.989,86 | 3,99 | 0,13% | 2.989,86 | 2.989,86 | 2.989,86 | 0 |
18 Mar 2024 | 2.985,87 | -1,97 | -0,07% | 2.985,87 | 2.985,87 | 2.985,87 | 0 |
15 Mar 2024 | 2.987,84 | -25,34 | -0,84% | 2.987,84 | 2.987,84 | 2.987,84 | 0 |