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 DAPP
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 23 Jul 2024 | 9,6255 | 0,22 | 2,35% | 9,546 | 9,95 | 9,4145 | 18.491 |
| 22 Jul 2024 | 9,4045 | 0,17 | 1,86% | 9,66 | 9,9485 | 9,044 | 25.199 |
| 19 Jul 2024 | 9,2325 | -0,09 | -1,00% | 9,184 | 9,5175 | 9,0455 | 18.081 |
| 18 Jul 2024 | 9,326 | -0,68 | -6,84% | 9,914 | 10,118 | 8,8065 | 6.157 |
| 17 Jul 2024 | 10,0105 | 0,07 | 0,66% | 10,176 | 10,437 | 9,8715 | 24.679 |
| 16 Jul 2024 | 9,9445 | 0,59 | 6,30% | 9,731 | 9,988 | 8,8865 | 64.108 |
| 15 Jul 2024 | 9,355 | 0,90 | 10,61% | 9,105 | 9,4275 | 8,556 | 35.911 |
| 12 Jul 2024 | 8,458 | 0,11 | 1,32% | 8,295 | 8,5205 | 8,1185 | 50.031 |
| 11 Jul 2024 | 8,3475 | -0,05 | -0,57% | 8,307 | 8,6655 | 8,1905 | 17.100 |
| 10 Jul 2024 | 8,395 | 0,06 | 0,74% | 8,434 | 8,6425 | 8,1615 | 7.615 |
| 09 Jul 2024 | 8,3335 | -0,39 | -4,47% | 8,757 | 8,853 | 8,2235 | 16.268 |
| 08 Jul 2024 | 8,723 | 0,35 | 4,19% | 8,546 | 8,873 | 8,5155 | 19.873 |
| 05 Jul 2024 | 8,3725 | -0,01 | -0,08% | 8,025 | 8,533 | 7,925 | 75.904 |
| 04 Jul 2024 | 8,379 | -0,29 | -3,32% | 8,57 | 8,599 | 8,1895 | 25.243 |
| 03 Jul 2024 | 8,6665 | -0,20 | -2,26% | 8,761 | 8,8895 | 8,539 | 10.741 |
| 02 Jul 2024 | 8,867 | 0,26 | 2,97% | 8,762 | 8,9755 | 8,6125 | 32.878 |
| 01 Jul 2024 | 8,6115 | 0,31 | 3,71% | 8,533 | 8,747 | 8,398 | 18.766 |
| 28 Jun 2024 | 8,3035 | -0,09 | -1,01% | 8,429 | 8,759 | 8,093 | 2.694 |
| 27 Jun 2024 | 8,3885 | -0,26 | -3,05% | 8,396 | 8,6975 | 8,1695 | 6.553 |
| 26 Jun 2024 | 8,652 | 0,20 | 2,40% | 8,432 | 8,765 | 8,247 | 23.553 |
| 25 Jun 2024 | 8,4495 | 0,28 | 3,45% | 8,076 | 8,59 | 8,0135 | 10.488 |
| 24 Jun 2024 | 8,168 | -0,22 | -2,56% | 7,983 | 8,2585 | 7,884 | 21.536 |
| 21 Jun 2024 | 8,383 | -0,51 | -5,68% | 8,787 | 8,8245 | 7,6905 | 27.237 |
| 20 Jun 2024 | 8,888 | 0,23 | 2,63% | 8,748 | 9,064 | 8,68 | 24.260 |
| 19 Jun 2024 | 8,66 | 0,13 | 1,56% | 8,768 | 8,7865 | 8,592 | 18.859 |
| 18 Jun 2024 | 8,527 | 0,23 | 2,75% | 8,635 | 8,7965 | 8,3925 | 35.330 |
| 17 Jun 2024 | 8,299 | -0,09 | -1,07% | 8,397 | 8,397 | 7,5215 | 10.753 |
| 14 Jun 2024 | 8,3885 | 0,27 | 3,36% | 8,384 | 8,718 | 7,684 | 30.377 |
| 13 Jun 2024 | 8,116 | -0,28 | -3,31% | 8,28 | 8,7935 | 8,088 | 36.507 |
| 12 Jun 2024 | 8,394 | 0,91 | 12,23% | 7,887 | 8,4185 | 7,5245 | 34.316 |
| 11 Jun 2024 | 7,4795 | -0,33 | -4,24% | 7,567 | 7,9055 | 7,0755 | 32.302 |
| 10 Jun 2024 | 7,8105 | -0,30 | -3,75% | 7,72 | 7,879 | 7,4795 | 11.460 |
| 07 Jun 2024 | 8,115 | 0,11 | 1,40% | 8,058 | 8,2675 | 6,1703 | 10.916 |
| 06 Jun 2024 | 8,003 | 0,53 | 7,10% | 7,628 | 8,003 | 7,071 | 27.684 |
| 05 Jun 2024 | 7,4725 | 0,22 | 3,07% | 7,469 | 7,5525 | 7,304 | 23.251 |
| 04 Jun 2024 | 7,25 | 0,09 | 1,23% | 7,023 | 7,3155 | 5,7078 | 8.671 |
| 03 Jun 2024 | 7,162 | 0,12 | 1,71% | 7,114 | 7,3875 | 7,0715 | 37.693 |
| 31 Mai 2024 | 7,0415 | -0,08 | -1,07% | 7,059 | 7,3125 | 6,682 | 39.866 |
| 30 Mai 2024 | 7,1175 | 0,01 | 0,13% | 7,175 | 7,381 | 6,709 | 6.978 |
| 29 Mai 2024 | 7,1085 | -0,18 | -2,53% | 7,129 | 7,244 | 7,0075 | 11.475 |
| 28 Mai 2024 | 7,293 | 0,03 | 0,39% | 7,244 | 7,3965 | 6,7435 | 31.044 |
| 24 Mai 2024 | 7,2645 | 0,12 | 1,61% | 6,937 | 7,322 | 6,567 | 6.425 |
| 23 Mai 2024 | 7,1495 | -0,33 | -4,42% | 7,475 | 7,475 | 5,8165 | 6.514 |
| 22 Mai 2024 | 7,48 | 0,17 | 2,35% | 7,282 | 7,485 | 6,3615 | 11.116 |
| 21 Mai 2024 | 7,3085 | 0,34 | 4,83% | 7,44 | 7,6985 | 6,411 | 94.588 |
| 20 Mai 2024 | 6,9715 | 0,06 | 0,80% | 6,779 | 6,9765 | 6,1135 | 16.622 |
| 17 Mai 2024 | 6,916 | 0,19 | 2,81% | 6,799 | 6,9525 | 6,428 | 19.662 |
| 16 Mai 2024 | 6,727 | 0,25 | 3,78% | 6,779 | 6,923 | 6,4465 | 126.094 |
| 15 Mai 2024 | 6,482 | 0,12 | 1,96% | 6,393 | 6,8135 | 6,27 | 7.068 |
| 14 Mai 2024 | 6,3575 | -0,05 | -0,73% | 6,17 | 6,6445 | 6,121 | 17.199 |
| 13 Mai 2024 | 6,4045 | 0,04 | 0,70% | 6,219 | 6,7535 | 6,219 | 12.493 |
| 10 Mai 2024 | 6,36 | -0,24 | -3,61% | 6,669 | 6,84 | 6,244 | 19.752 |
| 09 Mai 2024 | 6,5985 | 0,19 | 2,89% | 6,376 | 6,745 | 6,2465 | 8.891 |
| 08 Mai 2024 | 6,413 | -0,22 | -3,26% | 6,452 | 6,7105 | 6,2005 | 23.239 |
| 07 Mai 2024 | 6,629 | 0,28 | 4,48% | 6,798 | 6,8725 | 6,3425 | 16.548 |
| 03 Mai 2024 | 6,3445 | 0,10 | 1,56% | 6,309 | 6,8135 | 5,8875 | 19.043 |
| 02 Mai 2024 | 6,247 | 0,35 | 5,87% | 6,191 | 6,6205 | 5,7835 | 3.720 |
| 01 Mai 2024 | 5,9005 | -0,36 | -5,80% | 6,00 | 6,512 | 5,1213 | 12.313 |
| 30 Abr 2024 | 6,264 | -0,58 | -8,49% | 6,537 | 6,785 | 6,175 | 10.909 |
| 29 Abr 2024 | 6,845 | 0,04 | 0,63% | 6,789 | 6,925 | 6,3755 | 8.228 |
| 26 Abr 2024 | 6,802 | 0,12 | 1,77% | 6,80 | 6,995 | 6,389 | 28.967 |
| 25 Abr 2024 | 6,684 | -0,29 | -4,10% | 6,879 | 6,8945 | 5,3715 | 63.756 |
