Cotações Históricas DKKKES
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 18,64862 | -0,31 | -1,62% | 18,95661 | 18,95661 | 18,64862 | 0 |
19 Mai 2024 | 18,9561 | 0,00 | 0,00% | 18,9561 | 18,9561 | 18,9561 | 0 |
18 Mai 2024 | 18,95662 | 0,00 | 0,00% | 18,95662 | 18,95662 | 18,95662 | 0 |
17 Mai 2024 | 18,95662 | -0,06 | -0,31% | 19,01725 | 19,01725 | 18,95662 | 0 |
16 Mai 2024 | 19,01548 | 0,08 | 0,44% | 18,93251 | 19,01548 | 18,93251 | 0 |
15 Mai 2024 | 18,9313 | -0,10 | -0,51% | 19,02801 | 19,02801 | 18,9313 | 0 |
14 Mai 2024 | 19,02911 | 0,03 | 0,14% | 19,00469 | 19,02911 | 19,00503 | 0 |
13 Mai 2024 | 19,00315 | 0,00 | 0,00% | 18,99944 | 19,00315 | 18,99938 | 0 |
12 Mai 2024 | 19,0026 | 0,01 | 0,03% | 19,0026 | 19,0026 | 18,99733 | 0 |
11 Mai 2024 | 18,99733 | 0,00 | -0,01% | 18,99733 | 18,99838 | 18,99733 | 0 |
10 Mai 2024 | 18,99838 | -0,14 | -0,74% | 19,13749 | 19,13749 | 18,99838 | 0 |
09 Mai 2024 | 19,14094 | -0,35 | -1,79% | 19,0909 | 19,14094 | 19,0909 | 0 |
08 Mai 2024 | 19,48895 | 0,00 | 0,00% | 19,48895 | 19,48895 | 19,48895 | 0 |
07 Mai 2024 | 19,48963 | 0,35 | 1,85% | 19,13815 | 19,48963 | 19,13815 | 0 |
06 Mai 2024 | 19,1358 | 0,05 | 0,27% | 19,08512 | 19,1358 | 19,08428 | 0 |
05 Mai 2024 | 19,08369 | 0,00 | -0,02% | 19,08369 | 19,08676 | 19,08369 | 0 |
04 Mai 2024 | 19,08676 | 0,00 | 0,01% | 19,08676 | 19,08676 | 19,08676 | 0 |
03 Mai 2024 | 19,08439 | 0,07 | 0,37% | 19,01795 | 19,08439 | 19,01795 | 0 |
02 Mai 2024 | 19,01352 | 0,06 | 0,31% | 18,95465 | 19,01352 | 18,95465 | 0 |
01 Mai 2024 | 18,95524 | -0,10 | -0,54% | 19,05854 | 19,05887 | 18,95524 | 0 |
30 Abr 2024 | 19,059 | 0,02 | 0,09% | 19,04246 | 19,059 | 19,04246 | 0 |
29 Abr 2024 | 19,04139 | -0,02 | -0,10% | 19,05866 | 19,05768 | 19,04139 | 0 |
28 Abr 2024 | 19,06013 | 0,00 | 0,00% | 19,06013 | 19,06013 | 19,06013 | 0 |
27 Abr 2024 | 19,06013 | 0,00 | 0,00% | 19,06013 | 19,06013 | 19,06013 | 0 |
26 Abr 2024 | 19,06013 | 0,01 | 0,05% | 19,05498 | 19,0608 | 19,05498 | 0 |
25 Abr 2024 | 19,05146 | 0,06 | 0,32% | 18,98725 | 19,05146 | 18,98725 | 0 |
24 Abr 2024 | 18,98979 | 0,21 | 1,11% | 18,78347 | 18,98979 | 18,78347 | 0 |
23 Abr 2024 | 18,78163 | -0,35 | -1,81% | 19,12869 | 19,12869 | 18,78163 | 0 |
22 Abr 2024 | 19,12688 | 0,36 | 1,94% | 18,76673 | 19,12688 | 18,76673 | 0 |
21 Abr 2024 | 18,76289 | 0,00 | 0,00% | 18,76289 | 18,76289 | 18,76289 | 0 |
20 Abr 2024 | 18,76289 | 0,00 | 0,00% | 18,76289 | 18,76289 | 18,76289 | 0 |
19 Abr 2024 | 18,76289 | 0,09 | 0,49% | 18,67373 | 18,76289 | 18,67373 | 0 |
18 Abr 2024 | 18,67181 | 0,06 | 0,34% | 18,60783 | 18,67181 | 18,60783 | 0 |
17 Abr 2024 | 18,60844 | 0,02 | 0,12% | 18,58574 | 18,60844 | 18,58574 | 0 |
16 Abr 2024 | 18,58663 | 0,09 | 0,47% | 18,50005 | 18,58663 | 18,50005 | 0 |
15 Abr 2024 | 18,50011 | -0,20 | -1,07% | 18,19664 | 18,50011 | 18,19681 | 0 |
14 Abr 2024 | 18,70027 | 0,00 | 0,00% | 18,70027 | 18,70027 | 18,70027 | 0 |
13 Abr 2024 | 18,70027 | 0,00 | 0,00% | 18,70027 | 18,70027 | 18,70027 | 0 |
12 Abr 2024 | 18,70027 | 0,49 | 2,70% | 18,70027 | 18,70027 | 18,70027 | 0 |
11 Abr 2024 | 18,208 | -0,74 | -3,89% | 18,208 | 18,208 | 18,208 | 0 |
10 Abr 2024 | 18,94497 | 0,43 | 2,31% | 18,94497 | 18,94497 | 18,94497 | 0 |
09 Abr 2024 | 18,51673 | 0,00 | 0,00% | 18,51673 | 18,51673 | 18,51673 | 0 |
08 Abr 2024 | 18,51704 | -0,37 | -1,95% | 18,88487 | 18,88487 | 18,51647 | 0 |
07 Abr 2024 | 18,88515 | 0,00 | 0,02% | 18,88515 | 18,88515 | 18,88057 | 0 |
06 Abr 2024 | 18,88057 | 0,00 | 0,00% | 18,88057 | 18,88057 | 18,88057 | 0 |
05 Abr 2024 | 18,88057 | -0,05 | -0,25% | 18,92719 | 18,92719 | 18,88057 | 0 |
04 Abr 2024 | 18,92793 | 0,15 | 0,78% | 18,78006 | 18,92793 | 18,78006 | 0 |
03 Abr 2024 | 18,78194 | 0,05 | 0,28% | 18,72977 | 18,78194 | 18,72977 | 0 |
02 Abr 2024 | 18,72939 | -0,43 | -2,26% | 18,72995 | 19,16255 | 18,72939 | 0 |
01 Abr 2024 | 19,16255 | 0,01 | 0,03% | 19,16255 | 19,16255 | 19,16255 | 0 |
31 Mar 2024 | 19,15708 | 0,00 | 0,00% | 19,15708 | 19,15708 | 19,15708 | 0 |
30 Mar 2024 | 19,15708 | 0,00 | -0,02% | 19,15708 | 19,1617 | 19,15708 | 0 |
29 Mar 2024 | 19,1617 | 0,00 | 0,01% | 19,15737 | 19,1617 | 19,15737 | 0 |
28 Mar 2024 | 19,16 | -0,06 | -0,32% | 19,22632 | 19,22718 | 19,16 | 0 |
27 Mar 2024 | 19,22066 | -0,07 | -0,34% | 19,28178 | 19,2822 | 19,22066 | 0 |
26 Mar 2024 | 19,28678 | 0,05 | 0,26% | 19,24115 | 19,28678 | 19,24115 | 0 |
25 Mar 2024 | 19,23767 | 0,02 | 0,12% | 19,21383 | 19,23767 | 19,21353 | 0 |
24 Mar 2024 | 19,21401 | 0,00 | 0,00% | 19,21401 | 19,21401 | 19,21401 | 0 |
23 Mar 2024 | 19,21389 | 0,00 | 0,00% | 19,21389 | 19,21389 | 19,21389 | 0 |
22 Mar 2024 | 19,21389 | -0,61 | -3,07% | 19,21389 | 19,82152 | 19,21389 | 0 |
21 Mar 2024 | 19,82152 | 0,12 | 0,61% | 19,70047 | 19,82152 | 19,70071 | 0 |
20 Mar 2024 | 19,70137 | -0,01 | -0,07% | 19,71433 | 19,71433 | 19,70137 | 0 |
19 Mar 2024 | 19,71529 | -0,10 | -0,48% | 19,81127 | 19,81127 | 19,71529 | 0 |
18 Mar 2024 | 19,81078 | -0,28 | -1,38% | 20,08663 | 20,08663 | 19,8096 | 0 |
17 Mar 2024 | 20,08717 | 0,00 | 0,00% | 20,08717 | 20,08717 | 20,08717 | 0 |
16 Mar 2024 | 20,08717 | 0,00 | 0,00% | 20,08717 | 20,08717 | 20,08717 | 0 |
15 Mar 2024 | 20,08717 | -0,09 | -0,45% | 20,17839 | 20,179 | 20,08717 | 0 |
14 Mar 2024 | 20,17731 | -0,72 | -3,44% | 20,17731 | 20,17731 | 20,17672 | 0 |
13 Mar 2024 | 20,89572 | 0,00 | 0,01% | 20,89572 | 20,89572 | 20,89572 | 0 |
12 Mar 2024 | 20,89319 | -0,02 | -0,11% | 20,91533 | 20,91572 | 20,89319 | 0 |
11 Mar 2024 | 20,91711 | -0,26 | -1,24% | 21,18643 | 21,18643 | 20,91711 | 0 |
10 Mar 2024 | 21,18016 | 0,00 | 0,00% | 21,18016 | 21,18016 | 21,18016 | 0 |
09 Mar 2024 | 21,18016 | -0,01 | -0,03% | 21,18016 | 21,18705 | 21,18016 | 0 |
08 Mar 2024 | 21,18705 | 0,07 | 0,31% | 21,11713 | 21,18705 | 21,11713 | 0 |
07 Mar 2024 | 21,12158 | 0,04 | 0,18% | 21,07944 | 21,12158 | 21,07944 | 0 |
06 Mar 2024 | 21,08311 | 0,05 | 0,24% | 21,03201 | 21,08311 | 21,03201 | 0 |
05 Mar 2024 | 21,03183 | -0,01 | -0,06% | 21,04577 | 21,04577 | 21,03183 | 0 |
04 Mar 2024 | 21,04512 | 0,07 | 0,35% | 20,97242 | 21,04512 | 20,97242 | 0 |
03 Mar 2024 | 20,97193 | 0,00 | 0,00% | 20,97193 | 20,97193 | 20,97193 | 0 |
02 Mar 2024 | 20,97193 | 0,00 | 0,00% | 20,97193 | 20,97193 | 20,97193 | 0 |
01 Mar 2024 | 20,97193 | -0,03 | -0,14% | 21,00316 | 21,00316 | 20,97193 | 0 |
29 Fev 2024 | 21,00225 | 0,04 | 0,17% | 20,96697 | 21,00225 | 20,96697 | 0 |
28 Fev 2024 | 20,96652 | 0,21 | 1,02% | 20,7572 | 20,96652 | 20,7572 | 0 |
27 Fev 2024 | 20,75384 | 0,01 | 0,04% | 20,74556 | 20,75384 | 20,74556 | 0 |
26 Fev 2024 | 20,74589 | -0,10 | -0,47% | 20,84268 | 20,84268 | 20,74589 | 0 |
25 Fev 2024 | 20,84286 | 0,00 | 0,00% | 20,84286 | 20,84286 | 20,84286 | 0 |
24 Fev 2024 | 20,84286 | 0,00 | -0,01% | 20,84286 | 20,84428 | 20,84286 | 0 |
23 Fev 2024 | 20,84428 | -0,06 | -0,28% | 20,90227 | 20,90227 | 20,84428 | 0 |
22 Fev 2024 | 20,90255 | 0,11 | 0,54% | 20,78991 | 20,90255 | 20,78991 | 0 |
21 Fev 2024 | 20,79024 | 0,29 | 1,42% | 20,49729 | 20,79024 | 20,49729 | 0 |