Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas DAGB
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mai 2024 | 5,46 | 0,15 | 2,84% | 5,36 | 5,666 | 5,248 | 123.321 |
| 16 Mai 2024 | 5,309 | 0,10 | 1,85% | 5,38 | 5,679 | 5,2755 | 144.392 |
| 15 Mai 2024 | 5,2125 | 0,17 | 3,32% | 5,073 | 5,5975 | 4,9985 | 79.591 |
| 14 Mai 2024 | 5,045 | -0,06 | -1,21% | 5,00 | 5,08 | 4,8125 | 125.272 |
| 13 Mai 2024 | 5,107 | 0,01 | 0,16% | 5,076 | 5,9655 | 5,032 | 120.262 |
| 10 Mai 2024 | 5,099 | -0,18 | -3,35% | 5,303 | 5,892 | 5,0495 | 147.183 |
| 09 Mai 2024 | 5,276 | 0,16 | 3,10% | 5,142 | 5,576 | 5,061 | 77.455 |
| 08 Mai 2024 | 5,1175 | -0,16 | -3,00% | 5,125 | 5,1725 | 4,9883 | 99.801 |
| 07 Mai 2024 | 5,276 | 0,19 | 3,83% | 5,40 | 5,921 | 4,785 | 234.524 |
| 03 Mai 2024 | 5,0815 | 0,06 | 1,26% | 5,031 | 5,603 | 4,7265 | 170.899 |
| 02 Mai 2024 | 5,0185 | 0,30 | 6,26% | 4,94 | 5,596 | 4,8133 | 165.993 |
| 01 Mai 2024 | 4,723 | -0,27 | -5,45% | 4,9545 | 5,40 | 4,509 | 170.307 |
| 30 Abr 2024 | 4,995 | -0,42 | -7,73% | 5,297 | 5,6195 | 4,9315 | 135.407 |
| 29 Abr 2024 | 5,4135 | 0,00 | -0,04% | 5,454 | 5,5195 | 5,156 | 64.888 |
| 26 Abr 2024 | 5,4155 | 0,09 | 1,76% | 5,479 | 5,6555 | 5,3495 | 131.058 |
| 25 Abr 2024 | 5,322 | -0,22 | -4,05% | 5,475 | 5,6355 | 5,196 | 159.063 |
| 24 Abr 2024 | 5,5465 | -0,11 | -2,00% | 5,692 | 5,857 | 5,507 | 255.135 |
| 23 Abr 2024 | 5,6595 | 0,50 | 9,70% | 5,537 | 5,722 | 5,4255 | 190.996 |
| 22 Abr 2024 | 5,159 | 0,15 | 3,01% | 5,225 | 5,3665 | 4,899 | 254.130 |
| 19 Abr 2024 | 5,0083 | 0,05 | 1,03% | 4,9225 | 5,131 | 4,7553 | 185.066 |
| 18 Abr 2024 | 4,9573 | 0,28 | 6,07% | 4,7735 | 5,0138 | 4,665 | 98.216 |
| 17 Abr 2024 | 4,6735 | -0,02 | -0,48% | 4,746 | 4,959 | 4,6488 | 103.037 |
| 16 Abr 2024 | 4,6963 | -0,37 | -7,25% | 4,8505 | 5,033 | 4,6038 | 175.149 |
| 15 Abr 2024 | 5,0635 | -0,28 | -5,32% | 5,183 | 5,487 | 4,9948 | 206.919 |
| 12 Abr 2024 | 5,348 | 0,02 | 0,36% | 5,468 | 5,719 | 5,1855 | 95.513 |
| 11 Abr 2024 | 5,329 | -0,07 | -1,37% | 5,446 | 5,971 | 5,263 | 45.443 |
| 10 Abr 2024 | 5,403 | 0,04 | 0,77% | 5,43 | 5,719 | 5,09 | 76.315 |
| 09 Abr 2024 | 5,3615 | -0,19 | -3,48% | 5,525 | 6,0465 | 5,3165 | 189.409 |
| 08 Abr 2024 | 5,555 | -0,02 | -0,44% | 5,64 | 5,942 | 5,465 | 296.612 |
| 05 Abr 2024 | 5,5795 | -0,20 | -3,46% | 5,60 | 6,046 | 5,4545 | 178.997 |
| 04 Abr 2024 | 5,7795 | 0,05 | 0,86% | 5,65 | 6,033 | 5,65 | 204.262 |
| 03 Abr 2024 | 5,73 | 0,00 | -0,03% | 5,759 | 6,2325 | 5,6315 | 126.259 |
| 02 Abr 2024 | 5,7315 | -0,73 | -11,30% | 6,524 | 6,54 | 5,605 | 269.282 |
| 28 Mar 2024 | 6,4615 | 0,25 | 3,99% | 6,389 | 6,747 | 6,2315 | 197.752 |
| 27 Mar 2024 | 6,2135 | 0,44 | 7,59% | 6,318 | 6,6575 | 5,9665 | 177.312 |
| 26 Mar 2024 | 5,775 | -0,50 | -7,94% | 6,279 | 6,4335 | 5,636 | 128.892 |
| 25 Mar 2024 | 6,273 | 0,33 | 5,51% | 6,146 | 6,407 | 5,73 | 345.374 |
| 22 Mar 2024 | 5,9455 | -0,27 | -4,27% | 6,229 | 6,2355 | 5,379 | 191.097 |
| 21 Mar 2024 | 6,211 | 0,54 | 9,48% | 6,098 | 6,3255 | 6,0085 | 390.613 |
| 20 Mar 2024 | 5,673 | 0,30 | 5,66% | 5,277 | 5,8655 | 5,222 | 297.267 |
| 19 Mar 2024 | 5,369 | -0,29 | -5,05% | 5,295 | 5,526 | 4,9933 | 305.740 |
| 18 Mar 2024 | 5,6545 | 0,23 | 4,27% | 5,597 | 5,6745 | 5,38 | 170.648 |
| 15 Mar 2024 | 5,423 | 0,17 | 3,22% | 5,273 | 5,526 | 5,1105 | 111.475 |
| 14 Mar 2024 | 5,254 | -0,50 | -8,71% | 5,708 | 5,7935 | 5,2385 | 138.311 |
| 13 Mar 2024 | 5,755 | 0,40 | 7,45% | 5,591 | 5,759 | 5,3985 | 165.821 |
| 12 Mar 2024 | 5,356 | -0,30 | -5,36% | 5,557 | 5,62 | 5,241 | 257.719 |
| 11 Mar 2024 | 5,6595 | 0,17 | 3,08% | 5,92 | 5,9805 | 5,3765 | 289.420 |
| 08 Mar 2024 | 5,4905 | 0,15 | 2,72% | 5,38 | 5,9425 | 5,2695 | 336.189 |
| 07 Mar 2024 | 5,345 | -0,05 | -1,01% | 5,37 | 5,472 | 5,2155 | 274.416 |
| 06 Mar 2024 | 5,3995 | 0,19 | 3,66% | 5,383 | 5,4825 | 5,125 | 276.572 |
| 05 Mar 2024 | 5,209 | -0,46 | -8,13% | 5,549 | 5,665 | 4,835 | 369.970 |
| 04 Mar 2024 | 5,67 | 0,21 | 3,87% | 5,627 | 6,0045 | 5,6265 | 475.627 |
| 01 Mar 2024 | 5,4585 | 0,17 | 3,14% | 5,457 | 5,6365 | 5,2385 | 184.151 |
| 29 Fev 2024 | 5,2925 | -0,72 | -11,98% | 5,944 | 6,0325 | 5,2925 | 328.738 |
| 28 Fev 2024 | 6,013 | 0,15 | 2,58% | 6,069 | 6,284 | 5,8725 | 390.760 |
| 27 Fev 2024 | 5,8615 | 0,17 | 2,93% | 6,048 | 6,332 | 5,696 | 261.259 |
| 26 Fev 2024 | 5,6945 | 0,66 | 13,18% | 5,105 | 5,7395 | 5,0565 | 137.992 |
| 23 Fev 2024 | 5,0313 | -0,25 | -4,72% | 5,28 | 5,351 | 4,9705 | 86.686 |
| 22 Fev 2024 | 5,2805 | 0,07 | 1,28% | 5,32 | 5,505 | 5,123 | 185.753 |
| 21 Fev 2024 | 5,214 | -0,16 | -3,03% | 5,33 | 5,7815 | 5,11 | 253.758 |
| 20 Fev 2024 | 5,377 | -0,30 | -5,30% | 5,564 | 5,9045 | 5,265 | 104.943 |
| 19 Fev 2024 | 5,678 | -0,11 | -1,82% | 5,703 | 6,076 | 5,5995 | 196.780 |
