Cotações Históricas DOCT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 11,254 | -0,03 | -0,27% | 11,272 | 11,487 | 11,149 | 5.543 |
26 Jun 2024 | 11,285 | 0,01 | 0,07% | 11,246 | 11,299 | 11,227 | 9.362 |
25 Jun 2024 | 11,277 | -0,17 | -1,44% | 11,277 | 11,277 | 11,277 | 0 |
24 Jun 2024 | 11,442 | 0,15 | 1,29% | 11,344 | 11,58 | 11,23 | 41.338 |
21 Jun 2024 | 11,296 | 0,04 | 0,36% | 11,296 | 11,296 | 11,296 | 0 |
20 Jun 2024 | 11,256 | -0,01 | -0,05% | 11,256 | 11,256 | 11,256 | 2.064 |
19 Jun 2024 | 11,262 | -0,07 | -0,62% | 11,262 | 11,262 | 11,262 | 1.894 |
18 Jun 2024 | 11,332 | 0,08 | 0,75% | 11,332 | 11,332 | 11,332 | 3.100 |
17 Jun 2024 | 11,248 | -0,09 | -0,77% | 11,306 | 11,34 | 11,232 | 1.180 |
14 Jun 2024 | 11,335 | -0,09 | -0,82% | 11,424 | 11,524 | 11,166 | 9.999 |
13 Jun 2024 | 11,429 | -0,22 | -1,89% | 11,429 | 11,429 | 11,429 | 0 |
12 Jun 2024 | 11,649 | 0,28 | 2,45% | 11,622 | 11,657 | 11,609 | 500 |
11 Jun 2024 | 11,37 | -0,03 | -0,28% | 11,37 | 11,37 | 11,37 | 2.300 |
10 Jun 2024 | 11,402 | -0,11 | -0,99% | 11,402 | 11,402 | 11,402 | 6.532 |
07 Jun 2024 | 11,516 | -0,04 | -0,34% | 11,606 | 11,633 | 11,443 | 833 |
06 Jun 2024 | 11,555 | 0,01 | 0,11% | 11,586 | 11,597 | 11,336 | 300 |
05 Jun 2024 | 11,542 | 0,19 | 1,66% | 11,382 | 11,545 | 11,328 | 3.696 |
04 Jun 2024 | 11,353 | -0,07 | -0,65% | 11,306 | 11,467 | 11,16 | 21 |
03 Jun 2024 | 11,427 | 0,16 | 1,39% | 11,356 | 11,478 | 11,181 | 2.401 |
31 Mai 2024 | 11,27 | -0,06 | -0,49% | 11,27 | 11,27 | 11,27 | 0 |
30 Mai 2024 | 11,326 | 0,09 | 0,77% | 11,326 | 11,326 | 11,326 | 0 |
29 Mai 2024 | 11,24 | -0,17 | -1,51% | 11,24 | 11,24 | 11,24 | 3.000 |
28 Mai 2024 | 11,412 | -0,12 | -1,07% | 11,546 | 11,564 | 11,349 | 12.938 |
24 Mai 2024 | 11,536 | 0,05 | 0,42% | 11,434 | 11,547 | 11,334 | 27.661 |
23 Mai 2024 | 11,488 | -0,10 | -0,83% | 11,488 | 11,488 | 11,488 | 487 |
22 Mai 2024 | 11,584 | 0,07 | 0,62% | 11,576 | 11,603 | 11,576 | 2.422 |
21 Mai 2024 | 11,513 | -0,12 | -1,02% | 11,584 | 11,607 | 11,36 | 1.990 |
20 Mai 2024 | 11,632 | 0,04 | 0,34% | 11,61 | 11,648 | 11,426 | 1.635 |
17 Mai 2024 | 11,593 | -0,07 | -0,62% | 11,593 | 11,593 | 11,593 | 0 |
16 Mai 2024 | 11,665 | 0,04 | 0,39% | 11,665 | 11,665 | 11,665 | 0 |
15 Mai 2024 | 11,62 | 0,12 | 1,06% | 11,568 | 11,623 | 11,557 | 4.930 |
14 Mai 2024 | 11,498 | 0,12 | 1,01% | 11,498 | 11,498 | 11,498 | 0 |
13 Mai 2024 | 11,383 | 0,16 | 1,45% | 11,442 | 11,468 | 11,383 | 5.265 |
10 Mai 2024 | 11,22 | 0,09 | 0,78% | 11,27 | 11,344 | 11,192 | 2.725 |
09 Mai 2024 | 11,133 | 0,01 | 0,13% | 11,133 | 11,133 | 11,133 | 0 |
08 Mai 2024 | 11,118 | -0,15 | -1,37% | 11,24 | 11,263 | 11,109 | 1.454 |
07 Mai 2024 | 11,272 | 0,13 | 1,18% | 11,192 | 11,805 | 11,093 | 4.153 |
03 Mai 2024 | 11,141 | 0,21 | 1,88% | 11,018 | 11,521 | 11,018 | 950 |
02 Mai 2024 | 10,935 | 0,09 | 0,85% | 10,935 | 10,935 | 10,935 | 615 |
01 Mai 2024 | 10,843 | -0,07 | -0,61% | 10,843 | 10,843 | 10,843 | 0 |
30 Abr 2024 | 10,909 | -0,14 | -1,29% | 11,02 | 11,051 | 10,80 | 2.104 |
29 Abr 2024 | 11,052 | 0,23 | 2,11% | 10,872 | 11,095 | 10,1435 | 10.687 |
26 Abr 2024 | 10,824 | 0,11 | 1,02% | 10,824 | 10,824 | 10,824 | 0 |
25 Abr 2024 | 10,715 | -0,27 | -2,49% | 10,715 | 10,715 | 10,715 | 1.190 |
24 Abr 2024 | 10,989 | -0,03 | -0,31% | 10,99 | 11,721 | 10,2315 | 3.427 |
23 Abr 2024 | 11,023 | 0,32 | 2,99% | 10,82 | 11,68 | 10,1635 | 2.180 |
22 Abr 2024 | 10,703 | 0,02 | 0,16% | 10,703 | 10,703 | 10,703 | 0 |
19 Abr 2024 | 10,686 | -0,09 | -0,85% | 10,686 | 10,686 | 10,686 | 0 |
18 Abr 2024 | 10,778 | -0,01 | -0,11% | 10,73 | 10,804 | 10,727 | 8.300 |
17 Abr 2024 | 10,79 | -0,11 | -0,99% | 10,79 | 10,79 | 10,79 | 959 |
16 Abr 2024 | 10,898 | -0,18 | -1,62% | 10,902 | 10,973 | 10,753 | 1 |
15 Abr 2024 | 11,077 | -0,13 | -1,17% | 11,192 | 11,803 | 10,2875 | 21.146 |
12 Abr 2024 | 11,208 | -0,09 | -0,80% | 11,208 | 11,208 | 11,208 | 2.080 |
11 Abr 2024 | 11,298 | -0,12 | -1,04% | 11,298 | 11,298 | 11,298 | 1 |
10 Abr 2024 | 11,417 | -0,19 | -1,61% | 11,674 | 12,065 | 11,312 | 8.758 |
09 Abr 2024 | 11,604 | 0,16 | 1,42% | 11,604 | 11,604 | 11,604 | 600 |
08 Abr 2024 | 11,441 | 0,07 | 0,61% | 11,426 | 11,467 | 11,376 | 7.448 |
05 Abr 2024 | 11,372 | -0,13 | -1,10% | 11,332 | 11,843 | 11,22 | 3.112 |
04 Abr 2024 | 11,498 | 0,07 | 0,58% | 11,434 | 11,949 | 11,374 | 1.151 |
03 Abr 2024 | 11,432 | 0,01 | 0,10% | 11,432 | 11,432 | 11,432 | 0 |
02 Abr 2024 | 11,421 | -0,35 | -2,97% | 11,408 | 11,428 | 11,386 | 976 |