Cotações Históricas DFEE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 19,754 | 0,14 | 0,69% | 19,59 | 19,769 | 19,59 | 1.634 |
17 Mai 2024 | 19,619 | 0,05 | 0,27% | 19,619 | 19,619 | 19,619 | 1 |
16 Mai 2024 | 19,567 | 0,00 | 0,01% | 19,567 | 19,567 | 19,567 | 0 |
15 Mai 2024 | 19,566 | 0,17 | 0,86% | 19,566 | 19,566 | 19,566 | 0 |
14 Mai 2024 | 19,40 | 0,10 | 0,50% | 19,40 | 19,40 | 19,40 | 5 |
13 Mai 2024 | 19,304 | 0,03 | 0,15% | 19,304 | 19,304 | 19,304 | 0 |
10 Mai 2024 | 19,276 | 0,17 | 0,87% | 19,276 | 19,276 | 19,276 | 1 |
09 Mai 2024 | 19,11 | 0,08 | 0,43% | 19,11 | 19,11 | 19,11 | 1 |
08 Mai 2024 | 19,029 | 0,04 | 0,18% | 19,029 | 19,029 | 19,029 | 1 |
07 Mai 2024 | 18,994 | 0,28 | 1,49% | 18,964 | 18,995 | 18,874 | 20 |
03 Mai 2024 | 18,716 | 0,09 | 0,48% | 18,716 | 18,716 | 18,716 | 1 |
02 Mai 2024 | 18,627 | 0,09 | 0,50% | 18,627 | 18,627 | 18,627 | 0 |
01 Mai 2024 | 18,534 | -0,06 | -0,31% | 18,534 | 18,534 | 18,534 | 0 |
30 Abr 2024 | 18,592 | -0,11 | -0,60% | 18,592 | 18,592 | 18,592 | 1 |
29 Abr 2024 | 18,704 | 0,23 | 1,24% | 18,704 | 18,704 | 18,704 | 1 |
26 Abr 2024 | 18,474 | 0,27 | 1,48% | 18,474 | 18,474 | 18,474 | 1 |
25 Abr 2024 | 18,204 | -0,13 | -0,69% | 18,204 | 18,204 | 18,204 | 1 |
24 Abr 2024 | 18,331 | -0,03 | -0,15% | 18,331 | 18,331 | 18,331 | 3 |
23 Abr 2024 | 18,359 | 0,18 | 1,01% | 18,359 | 18,359 | 18,359 | 1 |
22 Abr 2024 | 18,176 | 0,13 | 0,74% | 18,176 | 18,176 | 18,176 | 2 |
19 Abr 2024 | 18,042 | -0,10 | -0,56% | 18,042 | 18,042 | 18,042 | 1 |
18 Abr 2024 | 18,144 | 0,04 | 0,20% | 18,144 | 18,144 | 18,144 | 0 |
17 Abr 2024 | 18,108 | 0,01 | 0,07% | 18,108 | 18,108 | 18,108 | 0 |
16 Abr 2024 | 18,096 | -0,36 | -1,96% | 18,134 | 18,202 | 18,096 | 56 |
15 Abr 2024 | 18,458 | -0,05 | -0,26% | 18,458 | 18,458 | 18,458 | 1 |
12 Abr 2024 | 18,506 | -0,05 | -0,28% | 18,548 | 18,548 | 18,493 | 1 |
11 Abr 2024 | 18,558 | 0,04 | 0,23% | 18,558 | 18,558 | 18,558 | 0 |
10 Abr 2024 | 18,515 | -0,02 | -0,09% | 18,515 | 18,515 | 18,515 | 1 |
09 Abr 2024 | 18,532 | -0,06 | -0,30% | 18,532 | 18,532 | 18,532 | 0 |
08 Abr 2024 | 18,588 | 0,23 | 1,23% | 18,588 | 18,588 | 18,588 | 1 |
05 Abr 2024 | 18,362 | -0,22 | -1,18% | 18,418 | 18,695 | 18,007 | 5.452 |
04 Abr 2024 | 18,582 | 0,09 | 0,48% | 18,582 | 18,582 | 18,582 | 0 |
03 Abr 2024 | 18,494 | 0,07 | 0,40% | 18,41 | 18,495 | 18,354 | 110 |
02 Abr 2024 | 18,421 | -0,13 | -0,70% | 18,421 | 18,421 | 18,421 | 1 |
28 Mar 2024 | 18,551 | 0,11 | 0,60% | 18,551 | 18,551 | 18,551 | 0 |
27 Mar 2024 | 18,44 | 0,10 | 0,53% | 18,44 | 18,44 | 18,44 | 0 |
26 Mar 2024 | 18,343 | 0,09 | 0,49% | 18,343 | 18,343 | 18,343 | 0 |
25 Mar 2024 | 18,254 | 0,03 | 0,18% | 18,254 | 18,254 | 18,254 | 1 |
22 Mar 2024 | 18,221 | -0,05 | -0,29% | 18,221 | 18,221 | 18,221 | 0 |
21 Mar 2024 | 18,274 | 0,19 | 1,03% | 18,196 | 18,34 | 17,876 | 2.545 |
20 Mar 2024 | 18,088 | 0,01 | 0,07% | 18,088 | 18,088 | 18,088 | 0 |
19 Mar 2024 | 18,076 | 0,03 | 0,19% | 18,076 | 18,076 | 18,076 | 0 |
18 Mar 2024 | 18,042 | -0,03 | -0,17% | 18,112 | 18,112 | 18,015 | 4 |
15 Mar 2024 | 18,072 | -0,02 | -0,11% | 18,072 | 18,072 | 18,072 | 0 |
14 Mar 2024 | 18,091 | -0,03 | -0,15% | 18,091 | 18,091 | 18,091 | 1 |
13 Mar 2024 | 18,118 | 0,00 | -0,02% | 18,118 | 18,118 | 18,118 | 0 |
12 Mar 2024 | 18,121 | 0,09 | 0,50% | 18,121 | 18,121 | 18,121 | 1 |
11 Mar 2024 | 18,03 | -0,10 | -0,52% | 18,058 | 18,087 | 17,973 | 5 |
08 Mar 2024 | 18,125 | 0,00 | -0,01% | 18,084 | 18,17 | 17,577 | 659 |
07 Mar 2024 | 18,126 | 0,13 | 0,71% | 18,126 | 18,126 | 18,126 | 0 |
06 Mar 2024 | 17,999 | 0,11 | 0,61% | 17,999 | 17,999 | 17,999 | 0 |
05 Mar 2024 | 17,889 | 0,03 | 0,16% | 17,76 | 17,968 | 17,76 | 597 |
04 Mar 2024 | 17,861 | -0,11 | -0,62% | 17,861 | 17,861 | 17,861 | 1 |
01 Mar 2024 | 17,972 | 0,15 | 0,83% | 17,972 | 17,972 | 17,972 | 0 |
29 Fev 2024 | 17,824 | 0,09 | 0,49% | 17,824 | 17,824 | 17,824 | 0 |
28 Fev 2024 | 17,737 | -0,13 | -0,72% | 17,737 | 17,737 | 17,737 | 0 |
27 Fev 2024 | 17,866 | 0,02 | 0,12% | 17,866 | 17,866 | 17,866 | 0 |
26 Fev 2024 | 17,844 | -0,01 | -0,06% | 17,872 | 17,872 | 17,54 | 246 |
23 Fev 2024 | 17,855 | -0,05 | -0,29% | 17,855 | 17,855 | 17,855 | 0 |
22 Fev 2024 | 17,907 | 0,07 | 0,41% | 17,907 | 17,907 | 17,907 | 0 |
21 Fev 2024 | 17,834 | 0,04 | 0,20% | 17,822 | 17,834 | 16,769 | 363 |