Cotações Históricas DKKHUF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
13 Mai 2024 | 51,87303 | -0,13 | -0,24% | 52,0198 | 52,01207 | 51,79926 | 0 |
12 Mai 2024 | 51,99834 | 0,02 | 0,03% | 51,98231 | 52,05 | 51,93986 | 0 |
11 Mai 2024 | 51,98231 | 0,00 | 0,00% | 51,98231 | 51,98231 | 51,98231 | 0 |
10 Mai 2024 | 51,98231 | -0,03 | -0,06% | 52,01186 | 52,07283 | 51,87218 | 0 |
09 Mai 2024 | 52,01265 | -0,10 | -0,18% | 52,11065 | 52,1856 | 51,93723 | 0 |
08 Mai 2024 | 52,1085 | -0,07 | -0,13% | 52,15063 | 52,26 | 52,06487 | 0 |
07 Mai 2024 | 52,175 | 0,07 | 0,14% | 52,10856 | 52,245 | 52,04279 | 0 |
06 Mai 2024 | 52,10192 | -0,10 | -0,20% | 52,24698 | 52,28946 | 52,04162 | 0 |
05 Mai 2024 | 52,20464 | -0,03 | -0,05% | 52,23217 | 52,26827 | 52,15447 | 0 |
04 Mai 2024 | 52,23217 | 0,00 | 0,00% | 52,23217 | 52,23217 | 52,23217 | 0 |
03 Mai 2024 | 52,23217 | 0,02 | 0,04% | 52,19616 | 52,30954 | 52,06298 | 0 |
02 Mai 2024 | 52,20895 | -0,14 | -0,26% | 52,32438 | 52,33626 | 52,10967 | 0 |
01 Mai 2024 | 52,34623 | -0,07 | -0,13% | 52,40138 | 52,48425 | 52,16303 | 0 |
30 Abr 2024 | 52,41323 | -0,07 | -0,13% | 52,46872 | 52,55144 | 52,32146 | 0 |
29 Abr 2024 | 52,48249 | -0,25 | -0,47% | 52,62217 | 52,62697 | 52,42135 | 0 |
27 Abr 2024 | 52,72857 | 0,00 | 0,00% | 52,72857 | 52,72857 | 52,72857 | 0 |
26 Abr 2024 | 52,72857 | 0,00 | 0,00% | 52,72857 | 52,72857 | 52,72857 | 0 |
26 Abr 2024 | 52,72857 | 0,02 | 0,03% | 52,72034 | 52,79921 | 52,52678 | 0 |
25 Abr 2024 | 52,71017 | -0,10 | -0,19% | 52,80994 | 52,90023 | 52,59117 | 0 |
24 Abr 2024 | 52,80886 | 0,11 | 0,20% | 52,72314 | 52,87434 | 52,64098 | 0 |
23 Abr 2024 | 52,70324 | -0,12 | -0,23% | 52,83457 | 52,93178 | 52,66039 | 0 |
22 Abr 2024 | 52,82442 | -0,06 | -0,11% | 52,85996 | 53,01 | 52,71899 | 0 |
21 Abr 2024 | 52,88136 | 0,05 | 0,09% | 52,83203 | 52,89838 | 52,82075 | 0 |
20 Abr 2024 | 52,83203 | 0,00 | 0,00% | 52,83203 | 52,83203 | 52,83203 | 0 |
19 Abr 2024 | 52,83203 | -0,02 | -0,04% | 52,85025 | 53,0749 | 52,76115 | 0 |
18 Abr 2024 | 52,85464 | 0,18 | 0,34% | 52,685 | 52,91016 | 52,51505 | 0 |
17 Abr 2024 | 52,67817 | -0,29 | -0,55% | 52,9735 | 53,00983 | 52,53766 | 0 |
16 Abr 2024 | 52,97216 | 0,14 | 0,26% | 52,82412 | 53,02955 | 52,78753 | 0 |
15 Abr 2024 | 52,83555 | 0,20 | 0,39% | 52,62613 | 52,99287 | 52,46922 | 0 |
14 Abr 2024 | 52,63128 | -0,03 | -0,05% | 52,65688 | 52,65688 | 52,48 | 0 |
13 Abr 2024 | 52,65688 | 0,00 | 0,00% | 52,65688 | 52,65688 | 52,65688 | 0 |
12 Abr 2024 | 52,65688 | 0,41 | 0,79% | 52,24765 | 52,76611 | 52,23819 | 0 |
11 Abr 2024 | 52,24534 | -0,21 | -0,40% | 52,44353 | 52,46037 | 52,13609 | 0 |
10 Abr 2024 | 52,45265 | 0,12 | 0,22% | 52,33429 | 52,53272 | 52,05589 | 0 |
09 Abr 2024 | 52,33655 | 0,06 | 0,12% | 52,27585 | 52,39634 | 52,07388 | 0 |
08 Abr 2024 | 52,27176 | 0,02 | 0,04% | 52,25842 | 52,4304 | 52,085 | 0 |
07 Abr 2024 | 52,24831 | -0,07 | -0,13% | 52,3178 | 52,3178 | 52,07 | 0 |
06 Abr 2024 | 52,3178 | 0,00 | 0,00% | 52,3178 | 52,3178 | 52,3178 | 0 |
05 Abr 2024 | 52,3178 | -0,27 | -0,51% | 52,58265 | 52,61217 | 52,06365 | 0 |
04 Abr 2024 | 52,5883 | -0,06 | -0,11% | 52,6357 | 52,67979 | 52,35713 | 0 |
03 Abr 2024 | 52,64382 | -0,28 | -0,54% | 52,94685 | 52,97534 | 52,55079 | 0 |
02 Abr 2024 | 52,92774 | 0,00 | 0,00% | 52,92855 | 53,07663 | 52,87095 | 0 |
01 Abr 2024 | 52,9296 | 0,02 | 0,03% | 52,91716 | 53,06707 | 52,60164 | 0 |
31 Mar 2024 | 52,91133 | 0,11 | 0,21% | 52,8021 | 52,96784 | 52,8031 | 0 |
30 Mar 2024 | 52,8021 | 0,00 | 0,00% | 52,8021 | 52,85129 | 52,8021 | 0 |
29 Mar 2024 | 52,8021 | -0,05 | -0,10% | 52,86041 | 52,85301 | 52,53531 | 0 |
28 Mar 2024 | 52,85611 | -0,09 | -0,17% | 52,95047 | 53,11311 | 52,76556 | 0 |
27 Mar 2024 | 52,94858 | -0,09 | -0,17% | 53,0381 | 53,0796 | 52,8692 | 0 |
26 Mar 2024 | 53,03924 | -0,20 | -0,38% | 53,257 | 53,28409 | 52,90951 | 0 |
25 Mar 2024 | 53,24264 | -0,04 | -0,08% | 53,2863 | 53,36601 | 53,05244 | 0 |
24 Mar 2024 | 53,28545 | -0,03 | -0,06% | 53,31479 | 53,31479 | 53,21 | 0 |
23 Mar 2024 | 53,31479 | 0,00 | 0,00% | 53,31479 | 53,31479 | 53,31479 | 0 |
22 Mar 2024 | 53,31479 | 0,44 | 0,82% | 52,883 | 53,38866 | 52,9513 | 0 |
21 Mar 2024 | 52,87965 | 0,06 | 0,11% | 52,81446 | 52,99097 | 52,68276 | 0 |
20 Mar 2024 | 52,82335 | -0,12 | -0,22% | 52,94526 | 53,10767 | 52,72692 | 0 |
19 Mar 2024 | 52,9394 | -0,02 | -0,04% | 52,9631 | 53,11672 | 52,83916 | 0 |
18 Mar 2024 | 52,95985 | 0,25 | 0,48% | 52,70605 | 53,02861 | 52,60222 | 0 |
17 Mar 2024 | 52,70735 | 0,01 | 0,02% | 52,6959 | 52,74 | 52,68027 | 0 |
16 Mar 2024 | 52,6959 | 0,00 | 0,00% | 52,6959 | 52,6959 | 52,6959 | 0 |
15 Mar 2024 | 52,6959 | -0,36 | -0,69% | 53,08613 | 53,11337 | 52,63219 | 0 |
14 Mar 2024 | 53,06075 | -0,06 | -0,11% | 53,12655 | 53,26889 | 52,79687 | 0 |
13 Mar 2024 | 53,12025 | -0,40 | -0,74% | 53,51292 | 53,58991 | 53,04749 | 0 |
12 Mar 2024 | 53,51755 | 0,59 | 1,11% | 52,92695 | 53,63353 | 52,89354 | 0 |
11 Mar 2024 | 52,9312 | 0,05 | 0,09% | 52,84697 | 53,12938 | 52,81854 | 0 |
10 Mar 2024 | 52,88222 | 0,00 | 0,00% | 52,88222 | 52,88222 | 52,88222 | 0 |
09 Mar 2024 | 52,88222 | 0,00 | 0,00% | 52,88222 | 52,88222 | 52,88222 | 0 |
08 Mar 2024 | 52,88222 | -0,15 | -0,28% | 53,034 | 53,12254 | 52,71362 | 0 |
07 Mar 2024 | 53,02935 | 0,19 | 0,35% | 52,85515 | 53,13155 | 52,81835 | 0 |
06 Mar 2024 | 52,84185 | 0,01 | 0,02% | 52,83324 | 52,92491 | 52,55856 | 0 |
05 Mar 2024 | 52,8314 | -0,25 | -0,47% | 53,10934 | 53,17518 | 52,66362 | 0 |
04 Mar 2024 | 53,0791 | 0,22 | 0,41% | 52,8644 | 53,15956 | 52,79217 | 0 |
03 Mar 2024 | 52,86234 | -0,02 | -0,03% | 52,87911 | 52,915 | 52,795 | 0 |
02 Mar 2024 | 52,87911 | 0,00 | 0,00% | 52,87911 | 52,87911 | 52,87911 | 0 |
01 Mar 2024 | 52,87911 | 0,20 | 0,38% | 52,68407 | 52,93092 | 52,65074 | 0 |
29 Fev 2024 | 52,67804 | -0,11 | -0,22% | 52,789 | 52,94691 | 52,59092 | 0 |
28 Fev 2024 | 52,79265 | 0,35 | 0,67% | 52,45 | 52,87223 | 52,42962 | 0 |
27 Fev 2024 | 52,4392 | 0,20 | 0,39% | 52,2361 | 52,50565 | 52,13675 | 0 |
26 Fev 2024 | 52,23581 | 0,03 | 0,05% | 52,16505 | 52,32167 | 52,16271 | 0 |
25 Fev 2024 | 52,20712 | 0,00 | 0,00% | 52,20712 | 52,20712 | 52,20712 | 0 |
24 Fev 2024 | 52,20712 | 0,00 | 0,00% | 52,20712 | 52,20712 | 52,20712 | 0 |
23 Fev 2024 | 52,20712 | 0,22 | 0,43% | 51,99242 | 52,20875 | 51,99504 | 0 |
22 Fev 2024 | 51,98413 | 0,02 | 0,05% | 51,9581 | 52,08637 | 51,79865 | 0 |
21 Fev 2024 | 51,9594 | -0,05 | -0,09% | 52,01005 | 52,1013 | 51,91354 | 0 |
20 Fev 2024 | 52,00709 | -0,16 | -0,31% | 52,1719 | 52,24849 | 51,96043 | 0 |
19 Fev 2024 | 52,1686 | 0,01 | 0,02% | 52,14307 | 52,24848 | 52,05511 | 0 |
18 Fev 2024 | 52,15945 | -0,07 | -0,13% | 52,22507 | 52,30741 | 51,87144 | 0 |
17 Fev 2024 | 52,22507 | 0,00 | 0,00% | 52,22507 | 52,22507 | 52,22507 | 0 |
16 Fev 2024 | 52,22507 | 0,02 | 0,04% | 52,20255 | 52,40209 | 52,12814 | 0 |
15 Fev 2024 | 52,2019 | 0,04 | 0,07% | 52,16603 | 52,24993 | 51,92122 | 0 |
14 Fev 2024 | 52,1653 | 0,24 | 0,46% | 51,93455 | 52,255 | 51,89402 | 0 |