Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas DBCETH
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 18 Jul 2024 | 0,00000081 | 0,00000002 | 2,53% | 0,00000079 | 0,00000084 | 0,00000079 | 4.033.027,00 |
| 17 Jul 2024 | 0,00000079 | -0,00000003 | -3,66% | 0,00000083 | 0,00000088 | 0,00000074 | 3.741.467,00 |
| 16 Jul 2024 | 0,00000082 | 0,00000005 | 6,49% | 0,00000078 | 0,00000087 | 0,00000077 | 3.786.518,00 |
| 15 Jul 2024 | 0,00000077 | -0,00000002 | -2,53% | 0,00000080 | 0,00000082 | 0,00000075 | 3.948.677,00 |
| 14 Jul 2024 | 0,00000079 | -0,00000010 | -11,24% | 0,00000089 | 0,00000092 | 0,00000079 | 3.992.817,00 |
| 13 Jul 2024 | 0,00000089 | 0,00000006 | 7,23% | 0,00000086 | 0,00000092 | 0,00000082 | 3.473.293,00 |
| 12 Jul 2024 | 0,00000083 | -0,00000002 | -2,35% | 0,00000085 | 0,00000089 | 0,00000077 | 3.886.270,00 |
| 11 Jul 2024 | 0,00000085 | -0,00000005 | -5,56% | 0,00000091 | 0,00000092 | 0,00000082 | 3.727.724,00 |
| 10 Jul 2024 | 0,00000090 | 0,00000002 | 2,27% | 0,00000086 | 0,00000095 | 0,00000086 | 3.490.719,00 |
| 09 Jul 2024 | 0,00000088 | 0,00000004 | 4,76% | 0,00000085 | 0,00000097 | 0,00000079 | 3.522.314,00 |
| 08 Jul 2024 | 0,00000084 | 0,00 | 0,00% | 0,00000084 | 0,00000089 | 0,00000081 | 4.102.684,00 |
| 07 Jul 2024 | 0,00000084 | -0,00000013 | -13,40% | 0,00000096 | 0,00000097 | 0,00000083 | 3.744.412,00 |
| 06 Jul 2024 | 0,00000097 | 0,00000005 | 5,43% | 0,00000093 | 0,00000103 | 0,00000092 | 2.903.472,00 |
| 05 Jul 2024 | 0,00000092 | 0,00000006 | 6,98% | 0,00000087 | 0,00000095 | 0,00000078 | 3.478.861,00 |
| 04 Jul 2024 | 0,00000086 | -0,00000008 | -8,51% | 0,00000093 | 0,00000095 | 0,00000084 | 3.814.343,00 |
| 03 Jul 2024 | 0,00000094 | -0,00000002 | -2,08% | 0,00000096 | 0,00000098 | 0,00000093 | 3.233.536,00 |
| 02 Jul 2024 | 0,00000096 | -0,00000003 | -3,03% | 0,00000098 | 0,00000099 | 0,00000094 | 3.261.337,00 |
| 01 Jul 2024 | 0,00000099 | -0,00000001 | -1,00% | 0,00000100 | 0,00000100 | 0,00000096 | 2.971.185,00 |
| 30 Jun 2024 | 0,00000100 | 0,00 | 0,00% | 0,00000100 | 0,00000101 | 0,00000094 | 3.069.383,00 |
| 29 Jun 2024 | 0,00000100 | -0,00000001 | -0,99% | 0,00000100 | 0,00000104 | 0,00000099 | 2.775.010,00 |
| 28 Jun 2024 | 0,00000101 | -0,00000002 | -1,94% | 0,00000104 | 0,00000104 | 0,00000100 | 2.865.797,00 |
| 27 Jun 2024 | 0,00000103 | -0,00000002 | -1,90% | 0,00000105 | 0,00000106 | 0,00000102 | 2.886.492,00 |
| 26 Jun 2024 | 0,00000105 | 0,00000001 | 0,96% | 0,00000105 | 0,00000106 | 0,00000100 | 2.712.920,00 |
| 25 Jun 2024 | 0,00000104 | -0,00000001 | -0,95% | 0,00000105 | 0,00000117 | 0,00000096 | 2.680.363,00 |
| 24 Jun 2024 | 0,00000105 | -0,00000002 | -1,87% | 0,00000107 | 0,00000110 | 0,00000102 | 2.650.253,00 |
| 23 Jun 2024 | 0,00000107 | 0,00000001 | 0,94% | 0,00000106 | 0,00000108 | 0,00000103 | 2.677.383,00 |
| 22 Jun 2024 | 0,00000106 | 0,00000005 | 4,95% | 0,00000099 | 0,00000111 | 0,00000099 | 2.859.261,00 |
| 21 Jun 2024 | 0,00000101 | -0,00000001 | -0,98% | 0,00000102 | 0,00000106 | 0,00000101 | 2.892.891,00 |
| 20 Jun 2024 | 0,00000102 | 0,00 | 0,00% | 0,00000102 | 0,00000107 | 0,00000070 | 3.845.044,00 |
| 19 Jun 2024 | 0,00000102 | -0,00000003 | -2,86% | 0,00000106 | 0,00000112 | 0,00000101 | 2.325.915,00 |
| 18 Jun 2024 | 0,00000105 | -0,00000006 | -5,41% | 0,00000111 | 0,00000114 | 0,00000096 | 2.868.234,00 |
| 17 Jun 2024 | 0,00000111 | -0,00000009 | -7,50% | 0,00000118 | 0,00000119 | 0,00000106 | 2.504.828,00 |
| 16 Jun 2024 | 0,00000120 | -0,00000001 | -0,83% | 0,00000122 | 0,00000124 | 0,00000115 | 2.386.775,00 |
| 15 Jun 2024 | 0,00000121 | 0,00000006 | 5,22% | 0,00000115 | 0,00000125 | 0,00000112 | 2.724.883,00 |
| 14 Jun 2024 | 0,00000115 | 0,00000004 | 3,60% | 0,00000110 | 0,00000118 | 0,00000110 | 2.582.662,00 |
| 13 Jun 2024 | 0,00000111 | -0,00000003 | -2,63% | 0,00000115 | 0,00000119 | 0,00000109 | 2.578.583,00 |
| 12 Jun 2024 | 0,00000114 | -0,00000006 | -5,00% | 0,00000121 | 0,00000126 | 0,00000112 | 2.473.725,00 |
| 11 Jun 2024 | 0,00000120 | 0,00000021 | 21,21% | 0,00000098 | 0,00000120 | 0,00000094 | 3.066.531,00 |
| 10 Jun 2024 | 0,00000099 | -0,00000007 | -6,60% | 0,00000106 | 0,00000108 | 0,00000098 | 2.863.454,00 |
| 09 Jun 2024 | 0,00000106 | 0,00000004 | 3,92% | 0,00000102 | 0,00000111 | 0,00000094 | 2.796.101,00 |
| 08 Jun 2024 | 0,00000102 | -0,00000006 | -5,56% | 0,00000108 | 0,00000110 | 0,00000100 | 2.640.645,00 |
| 07 Jun 2024 | 0,00000108 | -0,00000004 | -3,57% | 0,00000111 | 0,00000112 | 0,00000106 | 2.500.473,00 |
| 06 Jun 2024 | 0,00000112 | -0,00000005 | -4,27% | 0,00000114 | 0,00000117 | 0,00000111 | 2.409.522,00 |
| 05 Jun 2024 | 0,00000117 | -0,00000011 | -8,59% | 0,00000129 | 0,00000132 | 0,00000111 | 2.367.278,00 |
| 04 Jun 2024 | 0,00000128 | 0,00000011 | 9,40% | 0,00000118 | 0,00000129 | 0,00000116 | 1.267.284,00 |
| 03 Jun 2024 | 0,00000117 | -0,00000005 | -4,10% | 0,00000121 | 0,00000124 | 0,00000114 | 2.623.343,00 |
| 02 Jun 2024 | 0,00000122 | 0,00000001 | 0,83% | 0,00000121 | 0,00000127 | 0,00000118 | 2.182.216,00 |
| 01 Jun 2024 | 0,00000121 | -0,00000007 | -5,47% | 0,00000129 | 0,00000129 | 0,00000118 | 2.249.786,00 |
| 31 Mai 2024 | 0,00000128 | -0,00000001 | -0,78% | 0,00000129 | 0,00000158 | 0,00000119 | 2.373.638,00 |
| 30 Mai 2024 | 0,00000129 | -0,00000002 | -1,53% | 0,00000130 | 0,00000139 | 0,00000126 | 2.211.954,00 |
| 29 Mai 2024 | 0,00000131 | -0,00000009 | -6,43% | 0,00000140 | 0,00000141 | 0,00000128 | 2.049.995,00 |
| 28 Mai 2024 | 0,00000140 | 0,00000007 | 5,26% | 0,00000133 | 0,00000145 | 0,00000131 | 2.136.271,00 |
| 27 Mai 2024 | 0,00000133 | -0,00000004 | -2,92% | 0,00000137 | 0,00000138 | 0,00000125 | 2.075.958,00 |
| 26 Mai 2024 | 0,00000137 | 0,00000007 | 5,38% | 0,00000130 | 0,00000144 | 0,00000129 | 2.323.574,00 |
| 25 Mai 2024 | 0,00000130 | 0,00000008 | 6,56% | 0,00000121 | 0,00000131 | 0,00000119 | 2.411.774,00 |
| 24 Mai 2024 | 0,00000122 | 0,00000007 | 6,09% | 0,00000115 | 0,00000123 | 0,00000113 | 2.464.514,00 |
| 23 Mai 2024 | 0,00000115 | 0,00000004 | 3,60% | 0,00000113 | 0,00000118 | 0,00000109 | 2.258.828,00 |
| 22 Mai 2024 | 0,00000111 | -0,00000005 | -4,31% | 0,00000115 | 0,00000117 | 0,00000109 | 2.488.401,00 |
| 21 Mai 2024 | 0,00000116 | 0,00000006 | 5,45% | 0,00000109 | 0,00000118 | 0,00000107 | 2.570.529,00 |
| 20 Mai 2024 | 0,00000110 | -0,00000022 | -16,67% | 0,00000132 | 0,00000142 | 0,00000108 | 2.526.683,00 |
| 19 Mai 2024 | 0,00000132 | 0,00000006 | 4,76% | 0,00000125 | 0,00000136 | 0,00000121 | 2.467.963,00 |
| 18 Mai 2024 | 0,00000126 | -0,00000002 | -1,56% | 0,00000128 | 0,00000131 | 0,00000121 | 2.536.775,00 |
| 17 Mai 2024 | 0,00000128 | 0,00000001 | 0,79% | 0,00000126 | 0,00000131 | 0,00000125 | 2.864.570,00 |
| 16 Mai 2024 | 0,00000127 | 0,00 | 0,00% | 0,00000127 | 0,00000129 | 0,00000121 | 2.654.682,00 |
| 15 Mai 2024 | 0,00000127 | 0,00000014 | 12,39% | 0,00000112 | 0,00000130 | 0,00000110 | 2.603.737,00 |
| 14 Mai 2024 | 0,00000113 | -0,00000003 | -2,59% | 0,00000116 | 0,00000119 | 0,00000112 | 2.938.028,00 |
| 13 Mai 2024 | 0,00000116 | 0,00000004 | 3,57% | 0,00000112 | 0,00000124 | 0,00000109 | 2.749.631,00 |
| 12 Mai 2024 | 0,00000112 | -0,00000007 | -5,88% | 0,00000121 | 0,00000124 | 0,00000111 | 2.631.405,00 |
| 11 Mai 2024 | 0,00000119 | -0,00000008 | -6,30% | 0,00000127 | 0,00000127 | 0,00000118 | 2.735.274,00 |
| 10 Mai 2024 | 0,00000127 | 0,00000002 | 1,60% | 0,00000125 | 0,00000129 | 0,00000122 | 2.693.553,00 |
| 09 Mai 2024 | 0,00000125 | 0,00 | 0,00% | 0,00000125 | 0,00000128 | 0,00000121 | 2.641.162,00 |
| 08 Mai 2024 | 0,00000125 | 0,00000001 | 0,81% | 0,00000123 | 0,00000126 | 0,00000118 | 2.697.354,00 |
| 07 Mai 2024 | 0,00000124 | 0,00000007 | 5,98% | 0,00000117 | 0,00000135 | 0,00000117 | 2.557.631,00 |
| 06 Mai 2024 | 0,00000117 | -0,00000006 | -4,88% | 0,00000124 | 0,00000128 | 0,00000114 | 2.671.720,00 |
| 05 Mai 2024 | 0,00000123 | 0,00000011 | 9,82% | 0,00000113 | 0,00000126 | 0,00000111 | 2.719.152,00 |
| 04 Mai 2024 | 0,00000112 | -0,00000003 | -2,61% | 0,00000116 | 0,00000118 | 0,00000109 | 2.791.480,00 |
| 03 Mai 2024 | 0,00000115 | 0,00000002 | 1,77% | 0,00000112 | 0,00000116 | 0,00000108 | 2.847.949,00 |
| 02 Mai 2024 | 0,00000113 | -0,00000007 | -5,83% | 0,00000119 | 0,00000119 | 0,00000109 | 2.820.755,00 |
| 01 Mai 2024 | 0,00000120 | 0,00000026 | 27,66% | 0,00000093 | 0,00000121 | 0,00000093 | 3.460.525,00 |
| 30 Abr 2024 | 0,00000094 | -0,00000013 | -12,15% | 0,00000107 | 0,00000109 | 0,00000093 | 3.615.567,00 |
| 29 Abr 2024 | 0,00000107 | 0,00000001 | 0,94% | 0,00000106 | 0,00000109 | 0,00000104 | 2.915.752,00 |
| 28 Abr 2024 | 0,00000106 | 0,00 | 0,00% | 0,00000107 | 0,00000111 | 0,00000103 | 2.961.716,00 |
| 27 Abr 2024 | 0,00000106 | -0,00000013 | -10,92% | 0,00000119 | 0,00000122 | 0,00000104 | 2.770.962,00 |
| 26 Abr 2024 | 0,00000119 | 0,00000002 | 1,71% | 0,00000117 | 0,00000122 | 0,00000117 | 2.795.592,00 |
| 25 Abr 2024 | 0,00000117 | 0,00000003 | 2,63% | 0,00000114 | 0,00000120 | 0,00000112 | 2.989.908,00 |
| 24 Abr 2024 | 0,00000114 | -0,00000002 | -1,72% | 0,00000114 | 0,00000118 | 0,00000113 | 2.870.577,00 |
| 23 Abr 2024 | 0,00000116 | -0,00000003 | -2,52% | 0,00000119 | 0,00000123 | 0,00000115 | 2.670.554,00 |
| 22 Abr 2024 | 0,00000119 | 0,00000001 | 0,85% | 0,00000120 | 0,00000126 | 0,00000114 | 2.512.389,00 |
| 21 Abr 2024 | 0,00000118 | -0,00000013 | -9,92% | 0,00000130 | 0,00000133 | 0,00000117 | 2.490.958,00 |
| 20 Abr 2024 | 0,00000131 | 0,00000006 | 4,80% | 0,00000126 | 0,00000136 | 0,00000121 | 2.561.032,00 |
