Cotações Históricas DKKPHP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
11 Mai 2024 | 8,31153 | 0,00 | 0,00% | 8,31153 | 8,31153 | 8,31153 | 0 |
10 Mai 2024 | 8,31153 | 0,03 | 0,31% | 8,28547 | 8,32789 | 8,27766 | 0 |
09 Mai 2024 | 8,28585 | 0,01 | 0,16% | 8,27162 | 8,29155 | 8,23273 | 0 |
08 Mai 2024 | 8,2726 | 0,02 | 0,26% | 8,24866 | 8,27665 | 8,24832 | 0 |
07 Mai 2024 | 8,25077 | -0,02 | -0,25% | 8,27172 | 8,27851 | 8,24681 | 0 |
06 Mai 2024 | 8,27174 | 0,03 | 0,31% | 8,24181 | 8,27584 | 8,24321 | 0 |
05 Mai 2024 | 8,24595 | 0,01 | 0,13% | 8,24595 | 8,24595 | 8,23487 | 0 |
04 Mai 2024 | 8,23487 | 0,00 | 0,00% | 8,23487 | 8,23487 | 8,23487 | 0 |
03 Mai 2024 | 8,23487 | -0,04 | -0,44% | 8,27119 | 8,27912 | 8,21855 | 0 |
02 Mai 2024 | 8,27123 | -0,02 | -0,27% | 8,29237 | 8,28672 | 8,24214 | 0 |
01 Mai 2024 | 8,29374 | 0,02 | 0,25% | 8,27283 | 8,29646 | 8,25019 | 0 |
30 Abr 2024 | 8,27308 | -0,01 | -0,16% | 8,2856 | 8,30709 | 8,25628 | 0 |
29 Abr 2024 | 8,28672 | 0,00 | 0,05% | 8,28659 | 8,30297 | 8,27113 | 0 |
28 Abr 2024 | 8,2829 | 0,02 | 0,23% | 8,2829 | 8,2829 | 8,26427 | 0 |
27 Abr 2024 | 8,26427 | 0,00 | 0,00% | 8,26427 | 8,26427 | 8,26427 | 0 |
26 Abr 2024 | 8,26427 | -0,06 | -0,68% | 8,31854 | 8,32235 | 8,26129 | 0 |
25 Abr 2024 | 8,32075 | 0,02 | 0,21% | 8,30595 | 8,34682 | 8,2875 | 0 |
24 Abr 2024 | 8,30341 | 0,06 | 0,75% | 8,24117 | 8,30345 | 8,23259 | 0 |
23 Abr 2024 | 8,24157 | 0,01 | 0,16% | 8,22936 | 8,26159 | 8,19857 | 0 |
22 Abr 2024 | 8,22802 | 0,01 | 0,07% | 8,21346 | 8,22944 | 8,19486 | 0 |
21 Abr 2024 | 8,2226 | 0,00 | 0,00% | 8,2226 | 8,2226 | 8,2226 | 0 |
20 Abr 2024 | 8,2226 | 0,00 | 0,00% | 8,2226 | 8,2226 | 8,2226 | 0 |
19 Abr 2024 | 8,2226 | 0,05 | 0,63% | 8,1701 | 8,27346 | 8,19703 | 0 |
18 Abr 2024 | 8,17151 | -0,02 | -0,28% | 8,1536 | 8,19233 | 8,15503 | 0 |
17 Abr 2024 | 8,19447 | 0,08 | 1,01% | 8,11185 | 8,19901 | 8,13595 | 0 |
16 Abr 2024 | 8,11291 | -0,01 | -0,07% | 8,09353 | 8,13487 | 8,09861 | 0 |
15 Abr 2024 | 8,11895 | 0,05 | 0,62% | 8,08062 | 8,1285 | 8,07273 | 0 |
14 Abr 2024 | 8,06925 | 0,00 | 0,00% | 8,06925 | 8,06925 | 8,06925 | 0 |
13 Abr 2024 | 8,06925 | 0,00 | 0,00% | 8,06925 | 8,06925 | 8,06925 | 0 |
12 Abr 2024 | 8,06925 | -0,05 | -0,66% | 8,1212 | 8,11624 | 8,06484 | 0 |
11 Abr 2024 | 8,12282 | -0,02 | -0,29% | 8,14817 | 8,14448 | 8,08608 | 0 |
10 Abr 2024 | 8,14645 | -0,06 | -0,67% | 8,20548 | 8,19513 | 8,12714 | 0 |
09 Abr 2024 | 8,20171 | -0,03 | -0,40% | 8,22507 | 8,23192 | 8,18839 | 0 |
08 Abr 2024 | 8,23447 | 0,03 | 0,34% | 8,20136 | 8,24735 | 8,18973 | 0 |
07 Abr 2024 | 8,20646 | -0,02 | -0,20% | 8,20646 | 8,22279 | 8,20646 | 0 |
06 Abr 2024 | 8,22279 | 0,00 | 0,00% | 8,22279 | 8,22279 | 8,22279 | 0 |
05 Abr 2024 | 8,22279 | -0,01 | -0,14% | 8,23521 | 8,23661 | 8,18886 | 0 |
04 Abr 2024 | 8,23466 | 0,03 | 0,40% | 8,20153 | 8,24096 | 8,20129 | 0 |
03 Abr 2024 | 8,20146 | 0,07 | 0,86% | 8,12782 | 8,30066 | 8,13804 | 0 |
02 Abr 2024 | 8,13184 | 0,03 | 0,41% | 8,09577 | 8,13619 | 8,09078 | 0 |
01 Abr 2024 | 8,09832 | -0,03 | -0,37% | 8,13226 | 8,13964 | 8,09425 | 0 |
31 Mar 2024 | 8,12877 | 0,00 | 0,02% | 8,12877 | 8,12877 | 8,12694 | 0 |
30 Mar 2024 | 8,12694 | 0,00 | 0,00% | 8,12694 | 8,12694 | 8,12694 | 0 |
29 Mar 2024 | 8,12694 | 0,00 | -0,04% | 8,12972 | 8,132 | 8,10204 | 0 |
28 Mar 2024 | 8,13043 | -0,03 | -0,36% | 8,15819 | 8,16951 | 8,1248 | 0 |
27 Mar 2024 | 8,15965 | -0,01 | -0,13% | 8,17034 | 8,18677 | 8,15154 | 0 |
26 Mar 2024 | 8,17046 | -0,02 | -0,22% | 8,18763 | 8,19658 | 8,15616 | 0 |
25 Mar 2024 | 8,18879 | 0,02 | 0,22% | 8,16194 | 8,19871 | 8,15196 | 0 |
24 Mar 2024 | 8,17118 | 0,00 | 0,00% | 8,17118 | 8,17118 | 8,17118 | 0 |
23 Mar 2024 | 8,17118 | 0,00 | 0,00% | 8,17118 | 8,17118 | 8,17118 | 0 |
22 Mar 2024 | 8,17118 | 0,01 | 0,14% | 8,15931 | 8,19412 | 8,14835 | 0 |
21 Mar 2024 | 8,15956 | -0,06 | -0,75% | 8,22002 | 8,38991 | 8,14369 | 0 |
20 Mar 2024 | 8,22098 | 0,07 | 0,88% | 8,13358 | 8,2238 | 8,15262 | 0 |
19 Mar 2024 | 8,14917 | 0,03 | 0,39% | 8,11633 | 8,19673 | 8,09596 | 0 |
18 Mar 2024 | 8,11775 | 0,00 | -0,03% | 8,11053 | 8,13911 | 8,10045 | 0 |
17 Mar 2024 | 8,12039 | 0,00 | 0,00% | 8,12039 | 8,12039 | 8,12039 | 0 |
16 Mar 2024 | 8,12039 | 0,00 | 0,00% | 8,12039 | 8,12039 | 8,12039 | 0 |
15 Mar 2024 | 8,12039 | 0,02 | 0,20% | 8,10385 | 8,2697 | 8,08501 | 0 |
14 Mar 2024 | 8,10384 | -0,03 | -0,34% | 8,13139 | 8,13398 | 8,08262 | 0 |
13 Mar 2024 | 8,13171 | 0,00 | -0,06% | 8,12597 | 8,13771 | 8,10389 | 0 |
12 Mar 2024 | 8,13652 | 0,02 | 0,28% | 8,11447 | 8,13754 | 7,98005 | 0 |
11 Mar 2024 | 8,11377 | -0,05 | -0,59% | 8,1575 | 8,26456 | 8,10446 | 0 |
10 Mar 2024 | 8,16177 | 0,00 | 0,00% | 8,16177 | 8,16177 | 8,16177 | 0 |
09 Mar 2024 | 8,16177 | 0,00 | 0,00% | 8,16177 | 8,16177 | 8,16177 | 0 |
08 Mar 2024 | 8,16177 | -0,03 | -0,39% | 8,19487 | 8,19555 | 8,04594 | 0 |
07 Mar 2024 | 8,19345 | 0,03 | 0,41% | 8,16079 | 8,214 | 8,13397 | 0 |
06 Mar 2024 | 8,15994 | 0,00 | 0,06% | 8,15505 | 8,18569 | 8,12803 | 0 |
05 Mar 2024 | 8,15535 | 0,00 | -0,04% | 8,15767 | 8,17308 | 8,14075 | 0 |
04 Mar 2024 | 8,15878 | 0,01 | 0,15% | 8,16119 | 8,31924 | 8,14216 | 0 |
03 Mar 2024 | 8,14649 | 0,00 | 0,00% | 8,14649 | 8,14649 | 8,14649 | 0 |
02 Mar 2024 | 8,14649 | 0,00 | 0,00% | 8,14649 | 8,14649 | 8,14649 | 0 |
01 Mar 2024 | 8,14649 | 0,00 | 0,04% | 8,14527 | 8,16627 | 8,09491 | 0 |
29 Fev 2024 | 8,14343 | -0,04 | -0,45% | 8,17884 | 8,1798 | 8,13342 | 0 |
28 Fev 2024 | 8,18023 | 0,02 | 0,27% | 8,15782 | 8,18594 | 8,01044 | 0 |
27 Fev 2024 | 8,15844 | 0,00 | 0,00% | 8,15825 | 8,18745 | 8,13654 | 0 |
26 Fev 2024 | 8,15821 | 0,04 | 0,48% | 8,11747 | 8,18867 | 8,12177 | 0 |
25 Fev 2024 | 8,11888 | 0,00 | 0,00% | 8,11888 | 8,11888 | 8,11888 | 0 |
24 Fev 2024 | 8,11888 | 0,00 | 0,00% | 8,11888 | 8,11888 | 8,11888 | 0 |
23 Fev 2024 | 8,11888 | 0,02 | 0,20% | 8,10273 | 8,15618 | 8,09122 | 0 |
22 Fev 2024 | 8,10236 | -0,01 | -0,18% | 8,11827 | 8,13735 | 8,07731 | 0 |
21 Fev 2024 | 8,11684 | 0,01 | 0,08% | 8,10863 | 8,12972 | 8,0969 | 0 |
20 Fev 2024 | 8,11036 | 0,01 | 0,14% | 8,09985 | 8,13498 | 8,09347 | 0 |
19 Fev 2024 | 8,09938 | 0,01 | 0,09% | 8,09918 | 8,11775 | 8,05442 | 0 |
18 Fev 2024 | 8,09178 | 0,00 | 0,00% | 8,09178 | 8,09178 | 8,09178 | 0 |
17 Fev 2024 | 8,09178 | 0,00 | 0,00% | 8,09178 | 8,09178 | 8,09178 | 0 |
16 Fev 2024 | 8,09178 | 0,01 | 0,07% | 8,08452 | 8,09588 | 8,05986 | 0 |
15 Fev 2024 | 8,0859 | 0,01 | 0,09% | 8,07963 | 8,14362 | 8,04835 | 0 |
14 Fev 2024 | 8,07882 | 0,01 | 0,13% | 8,06984 | 8,08094 | 8,0486 | 0 |
13 Fev 2024 | 8,06813 | -0,02 | -0,21% | 8,07645 | 8,10279 | 8,03472 | 0 |
12 Fev 2024 | 8,08514 | 0,00 | -0,01% | 8,09616 | 8,1291 | 8,07006 | 0 |
11 Fev 2024 | 8,08596 | 0,00 | 0,00% | 8,08596 | 8,08596 | 8,08596 | 0 |
10 Fev 2024 | 8,08596 | 0,00 | 0,00% | 8,08596 | 8,08596 | 8,08596 | 0 |