Cotações Históricas DKKPKR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 40,55039 | 0,17 | 0,43% | 40,3788 | 40,57448 | 40,42926 | 0 |
19 Mai 2024 | 40,37851 | -0,19 | -0,47% | 40,37924 | 40,57046 | 40,3421 | 0 |
18 Mai 2024 | 40,57046 | 0,00 | 0,00% | 40,57046 | 40,57046 | 40,57046 | 0 |
17 Mai 2024 | 40,57046 | 0,02 | 0,06% | 40,54979 | 40,60495 | 40,44555 | 0 |
16 Mai 2024 | 40,54563 | -0,08 | -0,20% | 40,62187 | 40,63338 | 40,2686 | 0 |
15 Mai 2024 | 40,62561 | 0,29 | 0,71% | 40,33509 | 40,62911 | 40,2676 | 0 |
14 Mai 2024 | 40,33895 | 0,09 | 0,23% | 40,2402 | 40,37195 | 40,13911 | 0 |
13 Mai 2024 | 40,2446 | 0,07 | 0,17% | 40,17896 | 40,29415 | 40,15344 | 0 |
12 Mai 2024 | 40,17545 | 0,03 | 0,06% | 40,10327 | 40,19495 | 40,09969 | 0 |
11 Mai 2024 | 40,14949 | 0,00 | 0,00% | 40,14949 | 40,14949 | 40,14949 | 0 |
10 Mai 2024 | 40,14949 | -0,07 | -0,17% | 40,21692 | 40,21104 | 40,06862 | 0 |
09 Mai 2024 | 40,21593 | 0,13 | 0,32% | 40,08904 | 40,2841 | 40,01515 | 0 |
08 Mai 2024 | 40,0871 | -0,01 | -0,04% | 40,10231 | 40,16718 | 40,05209 | 0 |
07 Mai 2024 | 40,10156 | -0,10 | -0,26% | 40,20825 | 40,26024 | 40,08775 | 0 |
06 Mai 2024 | 40,205 | 0,15 | 0,38% | 40,05252 | 40,25375 | 40,04385 | 0 |
05 Mai 2024 | 40,05411 | -0,13 | -0,33% | 40,19096 | 40,20401 | 40,05226 | 0 |
04 Mai 2024 | 40,18817 | 0,00 | 0,00% | 40,18817 | 40,18817 | 40,18817 | 0 |
03 Mai 2024 | 40,18817 | 0,09 | 0,23% | 40,09708 | 40,31279 | 40,04544 | 0 |
02 Mai 2024 | 40,0961 | 0,05 | 0,11% | 40,04543 | 40,1013 | 39,75884 | 0 |
01 Mai 2024 | 40,05081 | 0,22 | 0,56% | 39,82887 | 40,09492 | 39,82384 | 0 |
30 Abr 2024 | 39,82725 | -0,19 | -0,47% | 40,01494 | 40,07782 | 39,81985 | 0 |
29 Abr 2024 | 40,01526 | -0,05 | -0,12% | 40,06404 | 40,11457 | 39,89485 | 0 |
28 Abr 2024 | 40,06206 | 0,14 | 0,35% | 40,00028 | 40,06347 | 39,92152 | 0 |
27 Abr 2024 | 39,92152 | 0,00 | 0,00% | 39,92152 | 39,92152 | 39,92152 | 0 |
26 Abr 2024 | 39,92152 | -0,17 | -0,43% | 40,08967 | 40,14388 | 39,82489 | 0 |
25 Abr 2024 | 40,09509 | 0,14 | 0,36% | 39,95633 | 40,12048 | 39,87768 | 0 |
24 Abr 2024 | 39,95237 | -0,02 | -0,04% | 39,96528 | 39,98203 | 39,71315 | 0 |
23 Abr 2024 | 39,96757 | 0,19 | 0,48% | 39,77507 | 39,98501 | 39,65291 | 0 |
22 Abr 2024 | 39,77524 | -0,02 | -0,05% | 39,67268 | 39,81015 | 39,66054 | 0 |
21 Abr 2024 | 39,79464 | 0,00 | 0,00% | 39,79464 | 39,79464 | 39,79464 | 0 |
20 Abr 2024 | 39,79464 | 0,00 | 0,00% | 39,79464 | 39,79464 | 39,79464 | 0 |
19 Abr 2024 | 39,79464 | 0,06 | 0,16% | 39,72392 | 39,93993 | 39,70399 | 0 |
18 Abr 2024 | 39,73106 | 0,03 | 0,08% | 39,70091 | 39,85878 | 39,69257 | 0 |
17 Abr 2024 | 39,69926 | 0,06 | 0,16% | 39,63848 | 39,81269 | 39,57016 | 0 |
16 Abr 2024 | 39,63645 | 0,05 | 0,12% | 39,58415 | 39,80371 | 39,51567 | 0 |
15 Abr 2024 | 39,58787 | -0,06 | -0,16% | 39,58096 | 39,74222 | 39,56753 | 0 |
14 Abr 2024 | 39,64993 | 0,00 | 0,00% | 39,64993 | 39,64993 | 39,64993 | 0 |
13 Abr 2024 | 39,64993 | 0,00 | 0,00% | 39,64993 | 39,64993 | 39,64993 | 0 |
12 Abr 2024 | 39,64993 | -0,32 | -0,81% | 39,97124 | 39,94916 | 39,55967 | 0 |
11 Abr 2024 | 39,97348 | -0,05 | -0,12% | 40,01987 | 40,50201 | 39,87514 | 0 |
10 Abr 2024 | 40,02344 | -0,44 | -1,09% | 40,46311 | 40,53061 | 39,97195 | 0 |
09 Abr 2024 | 40,46382 | 0,05 | 0,13% | 40,41471 | 40,56025 | 40,37541 | 0 |
08 Abr 2024 | 40,41218 | 0,07 | 0,19% | 40,33618 | 40,52082 | 40,34999 | 0 |
07 Abr 2024 | 40,33746 | -0,06 | -0,14% | 40,33101 | 40,39289 | 40,32628 | 0 |
06 Abr 2024 | 40,39289 | 0,00 | 0,00% | 40,39289 | 40,39289 | 40,39289 | 0 |
05 Abr 2024 | 40,39289 | 0,02 | 0,05% | 40,3702 | 40,48189 | 40,21084 | 0 |
04 Abr 2024 | 40,37366 | -0,01 | -0,02% | 40,37886 | 40,51674 | 40,14006 | 0 |
03 Abr 2024 | 40,38012 | 0,27 | 0,67% | 40,11307 | 40,38986 | 40,1068 | 0 |
02 Abr 2024 | 40,11324 | 0,11 | 0,27% | 40,00371 | 40,15545 | 39,95503 | 0 |
01 Abr 2024 | 40,004 | -0,21 | -0,52% | 40,21498 | 40,19887 | 39,98101 | 0 |
31 Mar 2024 | 40,21297 | 0,06 | 0,14% | 40,15672 | 40,22957 | 40,15672 | 0 |
30 Mar 2024 | 40,15672 | -0,06 | -0,14% | 40,15672 | 40,21184 | 40,15672 | 0 |
29 Mar 2024 | 40,21184 | -0,01 | -0,01% | 40,21558 | 40,263 | 40,15927 | 0 |
28 Mar 2024 | 40,21771 | -0,08 | -0,20% | 40,29896 | 40,38279 | 40,18499 | 0 |
27 Mar 2024 | 40,29642 | -0,04 | -0,09% | 40,33382 | 40,50757 | 40,28457 | 0 |
26 Mar 2024 | 40,33195 | -0,11 | -0,27% | 40,4387 | 40,50127 | 40,32492 | 0 |
25 Mar 2024 | 40,44214 | 0,18 | 0,45% | 40,26215 | 40,51104 | 40,38364 | 0 |
24 Mar 2024 | 40,26209 | -0,06 | -0,15% | 40,27225 | 40,32083 | 40,25573 | 0 |
23 Mar 2024 | 40,32083 | 0,00 | 0,00% | 40,32083 | 40,32083 | 40,32083 | 0 |
22 Mar 2024 | 40,32083 | -0,21 | -0,53% | 40,53714 | 40,68967 | 40,29922 | 0 |
21 Mar 2024 | 40,53537 | -0,31 | -0,76% | 40,83278 | 40,74246 | 40,29875 | 0 |
20 Mar 2024 | 40,84476 | 0,25 | 0,61% | 40,59268 | 40,84512 | 40,46007 | 0 |
19 Mar 2024 | 40,5967 | -0,04 | -0,10% | 40,6382 | 40,9007 | 40,52629 | 0 |
18 Mar 2024 | 40,63852 | -0,08 | -0,20% | 40,79005 | 40,90754 | 40,63038 | 0 |
17 Mar 2024 | 40,7206 | 0,00 | 0,00% | 40,7206 | 40,7206 | 40,7206 | 0 |
16 Mar 2024 | 40,7206 | 0,00 | 0,00% | 40,7206 | 40,7206 | 40,7206 | 0 |
15 Mar 2024 | 40,7206 | 0,00 | 0,01% | 40,72025 | 40,82299 | 40,68538 | 0 |
14 Mar 2024 | 40,71832 | -0,25 | -0,62% | 40,97446 | 40,94201 | 40,44183 | 0 |
13 Mar 2024 | 40,97325 | 0,06 | 0,16% | 40,90589 | 41,04362 | 40,46481 | 0 |
12 Mar 2024 | 40,90916 | -0,02 | -0,06% | 40,93241 | 40,98081 | 40,8027 | 0 |
11 Mar 2024 | 40,93283 | -0,01 | -0,02% | 40,94092 | 40,9838 | 40,86338 | 0 |
10 Mar 2024 | 40,94071 | -0,08 | -0,18% | 40,9676 | 41,01608 | 40,91648 | 0 |
09 Mar 2024 | 41,01608 | 0,00 | 0,00% | 41,01608 | 41,01608 | 41,01608 | 0 |
08 Mar 2024 | 41,01608 | 0,18 | 0,44% | 40,84169 | 41,14009 | 40,91103 | 0 |
07 Mar 2024 | 40,83788 | -0,02 | -0,06% | 40,86371 | 41,04439 | 40,69639 | 0 |
06 Mar 2024 | 40,86198 | 0,17 | 0,43% | 40,68717 | 40,90312 | 40,68609 | 0 |
05 Mar 2024 | 40,68895 | -0,01 | -0,01% | 40,69113 | 40,76494 | 40,6335 | 0 |
04 Mar 2024 | 40,69454 | 0,05 | 0,13% | 40,65259 | 40,74076 | 40,52032 | 0 |
03 Mar 2024 | 40,64331 | 0,00 | 0,00% | 40,64331 | 40,64331 | 40,64331 | 0 |
02 Mar 2024 | 40,64331 | 0,00 | 0,00% | 40,64331 | 40,64331 | 40,64331 | 0 |
01 Mar 2024 | 40,64331 | 0,17 | 0,41% | 40,48225 | 40,6499 | 40,12458 | 0 |
29 Fev 2024 | 40,47641 | -0,03 | -0,06% | 40,50334 | 40,59203 | 40,08598 | 0 |
28 Fev 2024 | 40,50169 | -0,15 | -0,37% | 40,64984 | 40,6104 | 40,15087 | 0 |
27 Fev 2024 | 40,65168 | 0,01 | 0,03% | 40,63891 | 40,71519 | 40,20662 | 0 |
26 Fev 2024 | 40,63912 | 0,04 | 0,09% | 40,59872 | 40,72276 | 40,57901 | 0 |
25 Fev 2024 | 40,60093 | -0,01 | -0,02% | 40,61789 | 40,65254 | 40,59364 | 0 |
24 Fev 2024 | 40,60812 | 0,00 | 0,00% | 40,60812 | 40,60812 | 40,60812 | 0 |
23 Fev 2024 | 40,60812 | -0,01 | -0,03% | 40,62287 | 40,71143 | 40,53125 | 0 |
22 Fev 2024 | 40,62145 | 0,05 | 0,13% | 40,57098 | 40,71744 | 40,50257 | 0 |
21 Fev 2024 | 40,56901 | 0,00 | 0,00% | 40,56817 | 40,6185 | 40,42457 | 0 |