Cotações Históricas DPAY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Jul 2024 | 7,114 | 0,08 | 1,17% | 7,114 | 7,114 | 7,114 | 0 |
22 Jul 2024 | 7,0315 | 0,05 | 0,68% | 6,981 | 7,2085 | 6,88 | 97.066 |
19 Jul 2024 | 6,984 | -0,16 | -2,20% | 6,984 | 6,984 | 6,984 | 0 |
18 Jul 2024 | 7,141 | -0,04 | -0,58% | 7,114 | 7,1515 | 7,114 | 210 |
17 Jul 2024 | 7,183 | 0,03 | 0,44% | 7,183 | 7,183 | 7,183 | 0 |
16 Jul 2024 | 7,1515 | 0,10 | 1,38% | 7,1515 | 7,1515 | 7,1515 | 0 |
15 Jul 2024 | 7,0545 | 0,02 | 0,28% | 7,0545 | 7,0545 | 7,0545 | 0 |
12 Jul 2024 | 7,035 | 0,10 | 1,43% | 7,035 | 7,035 | 7,035 | 0 |
11 Jul 2024 | 6,936 | 0,08 | 1,22% | 6,936 | 6,936 | 6,936 | 0 |
10 Jul 2024 | 6,8525 | -0,01 | -0,08% | 6,8525 | 6,8525 | 6,8525 | 0 |
09 Jul 2024 | 6,858 | -0,05 | -0,68% | 6,858 | 6,858 | 6,858 | 0 |
08 Jul 2024 | 6,905 | -0,01 | -0,19% | 6,849 | 7,005 | 6,849 | 19.178 |
05 Jul 2024 | 6,918 | 0,04 | 0,62% | 6,918 | 6,918 | 6,918 | 0 |
04 Jul 2024 | 6,8755 | 0,00 | 0,01% | 6,8755 | 6,8755 | 6,8755 | 0 |
03 Jul 2024 | 6,8745 | 0,08 | 1,18% | 6,8745 | 6,8745 | 6,8745 | 0 |
02 Jul 2024 | 6,794 | 0,07 | 0,97% | 6,794 | 6,794 | 6,794 | 0 |
01 Jul 2024 | 6,7285 | -0,09 | -1,26% | 6,7285 | 6,7285 | 6,7285 | 0 |
28 Jun 2024 | 6,8145 | 0,05 | 0,75% | 6,8145 | 6,8145 | 6,8145 | 0 |
27 Jun 2024 | 6,7635 | 0,06 | 0,87% | 6,7635 | 6,7635 | 6,7635 | 0 |
26 Jun 2024 | 6,705 | -0,02 | -0,22% | 6,705 | 6,705 | 6,705 | 0 |
25 Jun 2024 | 6,72 | -0,02 | -0,24% | 6,72 | 6,72 | 6,72 | 0 |
24 Jun 2024 | 6,736 | 0,07 | 1,03% | 6,678 | 6,781 | 6,6005 | 116.244 |
21 Jun 2024 | 6,667 | 0,02 | 0,24% | 6,667 | 6,667 | 6,667 | 0 |
20 Jun 2024 | 6,651 | -0,01 | -0,14% | 6,651 | 6,651 | 6,651 | 0 |
19 Jun 2024 | 6,66 | -0,04 | -0,62% | 6,66 | 6,66 | 6,66 | 0 |
18 Jun 2024 | 6,7015 | 0,05 | 0,69% | 6,7015 | 6,7015 | 6,7015 | 0 |
17 Jun 2024 | 6,6555 | -0,06 | -0,82% | 6,663 | 6,7415 | 6,562 | 126.125 |
14 Jun 2024 | 6,7105 | -0,04 | -0,61% | 6,7105 | 6,7105 | 6,7105 | 0 |
13 Jun 2024 | 6,752 | -0,20 | -2,90% | 6,752 | 6,752 | 6,752 | 0 |
12 Jun 2024 | 6,954 | 0,12 | 1,73% | 6,923 | 6,954 | 6,923 | 730 |
11 Jun 2024 | 6,8355 | -0,02 | -0,26% | 6,8355 | 6,8355 | 6,8355 | 0 |
10 Jun 2024 | 6,853 | -0,06 | -0,82% | 6,868 | 6,9275 | 6,7405 | 126.125 |
07 Jun 2024 | 6,9095 | -0,03 | -0,36% | 6,9095 | 6,9095 | 6,9095 | 0 |
06 Jun 2024 | 6,9345 | 0,06 | 0,95% | 6,9345 | 6,9345 | 6,9345 | 0 |
05 Jun 2024 | 6,8695 | 0,06 | 0,88% | 6,8695 | 6,8695 | 6,8695 | 0 |
04 Jun 2024 | 6,8095 | -0,04 | -0,64% | 6,8095 | 6,8095 | 6,8095 | 0 |
03 Jun 2024 | 6,8535 | 0,07 | 1,09% | 6,8535 | 6,8535 | 6,8535 | 0 |
31 Mai 2024 | 6,7795 | -0,07 | -1,06% | 6,7795 | 6,7795 | 6,7795 | 0 |
30 Mai 2024 | 6,852 | 0,03 | 0,38% | 6,852 | 6,852 | 6,852 | 0 |
29 Mai 2024 | 6,826 | -0,12 | -1,73% | 6,826 | 6,826 | 6,826 | 0 |
28 Mai 2024 | 6,9465 | 0,01 | 0,16% | 6,93 | 7,0565 | 6,8675 | 90.915 |
24 Mai 2024 | 6,9355 | 0,04 | 0,60% | 6,9355 | 6,9355 | 6,9355 | 0 |
23 Mai 2024 | 6,894 | -0,08 | -1,10% | 6,894 | 6,894 | 6,894 | 0 |
22 Mai 2024 | 6,9705 | -0,03 | -0,36% | 6,9705 | 6,9705 | 6,9705 | 0 |
21 Mai 2024 | 6,996 | -0,12 | -1,66% | 6,996 | 6,996 | 6,996 | 0 |
20 Mai 2024 | 7,114 | 0,01 | 0,15% | 7,114 | 7,114 | 7,114 | 0 |
17 Mai 2024 | 7,103 | -0,01 | -0,17% | 7,078 | 7,107 | 7,078 | 459 |
16 Mai 2024 | 7,115 | 0,02 | 0,32% | 7,115 | 7,115 | 7,115 | 0 |
15 Mai 2024 | 7,0925 | 0,04 | 0,57% | 7,056 | 7,128 | 6,9345 | 6 |
14 Mai 2024 | 7,052 | 0,00 | -0,06% | 7,052 | 7,052 | 7,052 | 0 |
13 Mai 2024 | 7,0565 | -0,03 | -0,42% | 7,019 | 7,1205 | 7,005 | 71.426 |
10 Mai 2024 | 7,0865 | 0,02 | 0,26% | 7,0865 | 7,0865 | 7,0865 | 0 |
09 Mai 2024 | 7,068 | 0,06 | 0,86% | 7,062 | 7,071 | 7,042 | 1.878 |
08 Mai 2024 | 7,0075 | -0,13 | -1,83% | 7,125 | 7,125 | 6,891 | 1 |
07 Mai 2024 | 7,138 | 0,18 | 2,65% | 7,212 | 7,212 | 7,0345 | 162.341 |
03 Mai 2024 | 6,9535 | 0,13 | 1,84% | 6,9535 | 6,9535 | 6,9535 | 0 |
02 Mai 2024 | 6,828 | 0,12 | 1,74% | 6,828 | 6,828 | 6,828 | 0 |
01 Mai 2024 | 6,711 | -0,12 | -1,79% | 6,711 | 6,711 | 6,711 | 0 |
30 Abr 2024 | 6,833 | -0,05 | -0,72% | 6,833 | 6,833 | 6,833 | 0 |
29 Abr 2024 | 6,8825 | 0,06 | 0,83% | 6,8825 | 6,8825 | 6,8825 | 0 |
26 Abr 2024 | 6,826 | 0,06 | 0,86% | 6,826 | 6,826 | 6,826 | 0 |
25 Abr 2024 | 6,7675 | -0,13 | -1,83% | 6,7675 | 6,7675 | 6,7675 | 0 |