Cotações Históricas 3DAX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 1.201,20 | -12,58 | -1,04% | 1.201,20 | 1.238,00 | 1.196,60 | 720 |
27 Mar 2024 | 1.213,775 | 13,68 | 1,14% | 1.228,20 | 1.245,50 | 1.192,55 | 466 |
26 Mar 2024 | 1.200,10 | 24,47 | 2,08% | 1.200,10 | 1.200,10 | 1.200,10 | 0 |
25 Mar 2024 | 1.175,625 | 14,75 | 1,27% | 1.175,625 | 1.175,625 | 1.175,625 | 0 |
22 Mar 2024 | 1.160,875 | 3,03 | 0,26% | 1.166,85 | 1.195,425 | 1.144,30 | 202 |
21 Mar 2024 | 1.157,85 | 33,05 | 2,94% | 1.137,45 | 1.164,55 | 1.121,225 | 79 |
20 Mar 2024 | 1.124,80 | 5,40 | 0,48% | 1.124,80 | 1.124,80 | 1.124,80 | 0 |
19 Mar 2024 | 1.119,40 | 4,83 | 0,43% | 1.119,40 | 1.119,40 | 1.119,40 | 0 |
18 Mar 2024 | 1.114,575 | -0,65 | -0,06% | 1.114,575 | 1.114,575 | 1.114,575 | 0 |
15 Mar 2024 | 1.115,225 | 0,00 | 0,00% | 1.115,225 | 1.115,225 | 1.115,225 | 0 |
14 Mar 2024 | 1.115,225 | -3,33 | -0,30% | 1.116,90 | 1.116,95 | 1.108,90 | 80 |
13 Mar 2024 | 1.118,55 | -1,75 | -0,16% | 1.118,55 | 1.118,55 | 1.118,55 | 0 |
12 Mar 2024 | 1.120,30 | 41,75 | 3,87% | 1.046,55 | 1.123,925 | 1.046,55 | 16 |
11 Mar 2024 | 1.078,55 | -14,25 | -1,30% | 1.073,30 | 1.082,55 | 1.060,775 | 109 |
08 Mar 2024 | 1.092,80 | -12,78 | -1,16% | 1.091,80 | 1.104,45 | 1.087,875 | 18 |
07 Mar 2024 | 1.105,575 | 26,23 | 2,43% | 1.105,575 | 1.105,575 | 1.105,575 | 0 |
06 Mar 2024 | 1.079,35 | 7,40 | 0,69% | 1.079,35 | 1.079,35 | 1.079,35 | 0 |
05 Mar 2024 | 1.071,95 | -7,85 | -0,73% | 1.067,50 | 1.085,225 | 1.050,775 | 43 |
04 Mar 2024 | 1.079,80 | -8,18 | -0,75% | 1.079,80 | 1.079,80 | 1.079,80 | 0 |
01 Mar 2024 | 1.087,975 | 6,17 | 0,57% | 1.087,975 | 1.087,975 | 1.087,975 | 0 |
29 Fev 2024 | 1.081,80 | 20,68 | 1,95% | 1.081,80 | 1.081,80 | 1.081,80 | 0 |
28 Fev 2024 | 1.061,125 | 5,35 | 0,51% | 1.059,20 | 1.064,725 | 1.042,00 | 37 |
27 Fev 2024 | 1.055,775 | 22,83 | 2,21% | 1.055,775 | 1.055,775 | 1.055,775 | 0 |
26 Fev 2024 | 1.032,95 | 3,30 | 0,32% | 1.022,15 | 1.051,50 | 1.011,775 | 35 |
23 Fev 2024 | 1.029,65 | 6,15 | 0,60% | 1.029,65 | 1.029,65 | 1.029,65 | 0 |
22 Fev 2024 | 1.023,50 | 43,70 | 4,46% | 1.023,50 | 1.023,50 | 1.023,50 | 0 |
21 Fev 2024 | 979,80 | 7,22 | 0,74% | 980,35 | 989,00 | 972,225 | 2 |
20 Fev 2024 | 972,575 | -4,13 | -0,42% | 972,575 | 972,575 | 972,575 | 0 |
19 Fev 2024 | 976,70 | -3,23 | -0,33% | 976,70 | 976,70 | 976,70 | 0 |
16 Fev 2024 | 979,925 | 7,42 | 0,76% | 992,50 | 999,725 | 963,775 | 5 |
15 Fev 2024 | 972,50 | 20,43 | 2,15% | 972,50 | 972,50 | 972,50 | 0 |
14 Fev 2024 | 952,075 | 15,68 | 1,67% | 952,075 | 952,075 | 952,075 | 0 |
13 Fev 2024 | 936,40 | -29,15 | -3,02% | 936,40 | 936,40 | 936,40 | 0 |
12 Fev 2024 | 965,55 | 14,70 | 1,55% | 953,10 | 980,30 | 942,45 | 2 |
09 Fev 2024 | 950,85 | -6,93 | -0,72% | 950,85 | 950,85 | 950,85 | 0 |
08 Fev 2024 | 957,775 | 5,23 | 0,55% | 953,10 | 971,075 | 934,50 | 2 |
07 Fev 2024 | 952,55 | -20,15 | -2,07% | 952,55 | 952,55 | 952,55 | 0 |
06 Fev 2024 | 972,70 | 21,60 | 2,27% | 974,90 | 975,725 | 966,775 | 1.034 |
05 Fev 2024 | 951,10 | -0,40 | -0,04% | 951,10 | 951,10 | 951,10 | 0 |
02 Fev 2024 | 951,50 | 10,58 | 1,12% | 964,50 | 982,90 | 940,075 | 2 |
01 Fev 2024 | 940,925 | -5,85 | -0,62% | 940,925 | 940,925 | 940,925 | 0 |
31 Jan 2024 | 946,775 | -19,85 | -2,05% | 946,775 | 946,775 | 946,775 | 0 |
30 Jan 2024 | 966,625 | 10,40 | 1,09% | 963,00 | 996,275 | 942,60 | 50 |
29 Jan 2024 | 956,225 | -8,90 | -0,92% | 956,225 | 956,225 | 956,225 | 0 |
26 Jan 2024 | 965,125 | 7,35 | 0,77% | 956,55 | 978,625 | 934,525 | 1 |
25 Jan 2024 | 957,775 | 2,80 | 0,29% | 957,775 | 957,775 | 957,775 | 0 |
24 Jan 2024 | 954,975 | 41,85 | 4,58% | 954,975 | 954,975 | 954,975 | 0 |
23 Jan 2024 | 913,125 | -10,55 | -1,14% | 913,125 | 913,125 | 913,125 | 0 |
22 Jan 2024 | 923,675 | 17,72 | 1,96% | 923,675 | 923,675 | 923,675 | 0 |
19 Jan 2024 | 905,95 | 5,43 | 0,60% | 905,95 | 905,95 | 905,95 | 0 |
18 Jan 2024 | 900,525 | 22,00 | 2,50% | 900,525 | 900,525 | 900,525 | 0 |
17 Jan 2024 | 878,525 | -28,95 | -3,19% | 882,10 | 889,275 | 858,275 | 1.200 |
16 Jan 2024 | 907,475 | -12,53 | -1,36% | 897,00 | 914,475 | 885,425 | 20 |
15 Jan 2024 | 920,00 | -9,75 | -1,05% | 920,00 | 920,00 | 920,00 | 0 |
12 Jan 2024 | 929,75 | 21,13 | 2,32% | 929,75 | 929,75 | 929,75 | 0 |
11 Jan 2024 | 908,625 | -22,68 | -2,43% | 946,10 | 949,375 | 896,675 | 1 |
10 Jan 2024 | 931,30 | -3,08 | -0,33% | 931,30 | 931,30 | 931,30 | 0 |
09 Jan 2024 | 934,375 | -2,70 | -0,29% | 934,375 | 934,375 | 934,375 | 0 |
08 Jan 2024 | 937,075 | 15,63 | 1,70% | 937,075 | 937,075 | 937,075 | 0 |
05 Jan 2024 | 921,45 | -4,98 | -0,54% | 921,45 | 921,45 | 921,45 | 0 |
04 Jan 2024 | 926,425 | 15,38 | 1,69% | 926,425 | 926,425 | 926,425 | 0 |
03 Jan 2024 | 911,05 | -49,23 | -5,13% | 911,05 | 911,05 | 911,05 | 0 |
02 Jan 2024 | 960,275 | 7,17 | 0,75% | 960,275 | 960,275 | 960,275 | 0 |