Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas DPYE
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 03 Mai 2024 | 5,325 | 0,08 | 1,45% | 5,288 | 5,5635 | 5,241 | 8.694 |
| 02 Mai 2024 | 5,249 | 0,03 | 0,50% | 5,245 | 5,282 | 5,2225 | 637 |
| 01 Mai 2024 | 5,223 | -0,03 | -0,65% | 5,23 | 5,5065 | 5,178 | 167 |
| 30 Abr 2024 | 5,257 | 0,00 | -0,06% | 5,274 | 5,3045 | 5,2365 | 2.221 |
| 29 Abr 2024 | 5,26 | 0,03 | 0,52% | 5,23 | 5,3025 | 5,23 | 728 |
| 26 Abr 2024 | 5,233 | 0,06 | 1,08% | 5,218 | 5,281 | 5,185 | 13.967 |
| 25 Abr 2024 | 5,177 | -0,02 | -0,42% | 5,247 | 5,2675 | 5,1425 | 42.022 |
| 24 Abr 2024 | 5,199 | -0,04 | -0,74% | 5,234 | 5,2345 | 5,158 | 2.991 |
| 23 Abr 2024 | 5,2375 | 0,08 | 1,53% | 5,202 | 5,304 | 5,179 | 48.261 |
| 22 Abr 2024 | 5,1585 | 0,00 | 0,04% | 5,157 | 5,2415 | 5,1325 | 3.699 |
| 19 Abr 2024 | 5,1565 | 0,02 | 0,48% | 5,106 | 5,161 | 5,0945 | 20.207 |
| 18 Abr 2024 | 5,132 | 0,02 | 0,47% | 5,131 | 5,2375 | 5,1005 | 50.765 |
| 17 Abr 2024 | 5,108 | -0,04 | -0,85% | 5,143 | 5,178 | 5,108 | 27.943 |
| 16 Abr 2024 | 5,152 | -0,09 | -1,65% | 5,20 | 5,20 | 5,129 | 57.639 |
| 15 Abr 2024 | 5,2385 | -0,05 | -0,95% | 5,293 | 5,3245 | 5,2335 | 2.327 |
| 12 Abr 2024 | 5,289 | 0,00 | -0,06% | 5,349 | 5,349 | 5,283 | 2.446 |
| 11 Abr 2024 | 5,292 | -0,03 | -0,59% | 5,336 | 5,5675 | 5,268 | 17.888 |
| 10 Abr 2024 | 5,3235 | -0,12 | -2,25% | 5,487 | 5,669 | 5,3135 | 9.957 |
| 09 Abr 2024 | 5,446 | 0,03 | 0,54% | 5,433 | 5,4735 | 5,417 | 29.572 |
| 08 Abr 2024 | 5,417 | 0,07 | 1,38% | 5,355 | 5,4225 | 5,341 | 289 |
| 05 Abr 2024 | 5,343 | -0,06 | -1,18% | 5,346 | 5,381 | 5,3065 | 19.741 |
| 04 Abr 2024 | 5,407 | 0,06 | 1,08% | 5,369 | 5,422 | 5,347 | 54.425 |
| 03 Abr 2024 | 5,349 | -0,02 | -0,38% | 5,359 | 5,369 | 5,3265 | 3.879 |
| 02 Abr 2024 | 5,3695 | -0,12 | -2,23% | 5,454 | 5,458 | 5,3475 | 66.024 |
| 28 Mar 2024 | 5,492 | 0,07 | 1,22% | 5,483 | 5,6625 | 5,4435 | 12.469 |
| 27 Mar 2024 | 5,426 | 0,05 | 0,99% | 5,372 | 5,4425 | 5,364 | 1.737 |
| 26 Mar 2024 | 5,373 | -0,02 | -0,32% | 5,378 | 5,3975 | 5,361 | 43.889 |
| 25 Mar 2024 | 5,39 | 0,00 | -0,02% | 5,39 | 5,4055 | 5,3705 | 2.495 |
| 22 Mar 2024 | 5,391 | -0,03 | -0,55% | 5,43 | 5,467 | 5,391 | 204 |
| 21 Mar 2024 | 5,421 | 0,07 | 1,23% | 5,449 | 5,5875 | 5,3815 | 44.987 |
| 20 Mar 2024 | 5,355 | 0,01 | 0,26% | 5,344 | 5,3865 | 5,314 | 30.232 |
| 19 Mar 2024 | 5,341 | 0,02 | 0,36% | 5,341 | 5,3485 | 5,3135 | 42.965 |
| 18 Mar 2024 | 5,322 | 0,03 | 0,47% | 5,346 | 5,346 | 5,303 | 643 |
| 15 Mar 2024 | 5,297 | -0,01 | -0,11% | 5,346 | 5,5715 | 5,275 | 39.105 |
| 14 Mar 2024 | 5,303 | -0,09 | -1,66% | 5,386 | 5,404 | 5,294 | 14.569 |
| 13 Mar 2024 | 5,3925 | 0,02 | 0,34% | 5,384 | 5,403 | 5,3595 | 541 |
| 12 Mar 2024 | 5,374 | -0,02 | -0,28% | 5,39 | 5,624 | 5,3675 | 46.538 |
| 11 Mar 2024 | 5,389 | -0,01 | -0,17% | 5,413 | 5,6275 | 5,307 | 1.241 |
| 08 Mar 2024 | 5,398 | 0,05 | 1,03% | 5,367 | 5,567 | 5,3075 | 6.029 |
| 07 Mar 2024 | 5,343 | 0,00 | -0,02% | 5,359 | 5,3835 | 5,3075 | 54.278 |
| 06 Mar 2024 | 5,344 | -0,01 | -0,17% | 5,328 | 5,6075 | 5,3175 | 43.790 |
| 05 Mar 2024 | 5,353 | 0,02 | 0,46% | 5,363 | 5,394 | 5,331 | 142.829 |
| 04 Mar 2024 | 5,3285 | 0,01 | 0,27% | 5,333 | 5,357 | 5,291 | 4.684 |
| 01 Mar 2024 | 5,314 | 0,03 | 0,47% | 5,298 | 5,323 | 5,2375 | 271 |
| 29 Fev 2024 | 5,289 | 0,02 | 0,46% | 5,278 | 5,3305 | 5,245 | 22.514 |
| 28 Fev 2024 | 5,265 | -0,01 | -0,20% | 5,263 | 5,2695 | 5,218 | 24.814 |
| 27 Fev 2024 | 5,2755 | 0,00 | 0,07% | 5,253 | 5,301 | 5,242 | 28.487 |
| 26 Fev 2024 | 5,272 | -0,04 | -0,81% | 5,293 | 5,3245 | 5,2655 | 223 |
| 23 Fev 2024 | 5,315 | -0,01 | -0,26% | 5,305 | 5,3335 | 5,291 | 12.952 |
| 22 Fev 2024 | 5,329 | 0,02 | 0,38% | 5,38 | 5,38 | 5,301 | 22.479 |
| 21 Fev 2024 | 5,309 | 0,02 | 0,38% | 5,256 | 5,333 | 5,256 | 2.896 |
| 20 Fev 2024 | 5,289 | 0,00 | 0,04% | 5,246 | 5,31 | 5,246 | 58.400 |
| 19 Fev 2024 | 5,287 | -0,03 | -0,62% | 5,303 | 5,3055 | 5,281 | 632 |
| 16 Fev 2024 | 5,32 | 0,02 | 0,38% | 5,325 | 5,8695 | 5,2365 | 884 |
| 15 Fev 2024 | 5,30 | 0,07 | 1,42% | 5,29 | 5,3195 | 5,0185 | 5.880 |
| 14 Fev 2024 | 5,226 | 0,02 | 0,46% | 5,228 | 5,257 | 5,2125 | 67.729 |
| 13 Fev 2024 | 5,202 | -0,13 | -2,37% | 5,293 | 5,86 | 5,149 | 1.015 |
| 12 Fev 2024 | 5,3285 | 0,06 | 1,13% | 5,287 | 5,3395 | 5,284 | 19.705 |
| 09 Fev 2024 | 5,269 | 0,00 | -0,03% | 5,303 | 5,3225 | 5,253 | 5.608 |
| 08 Fev 2024 | 5,2705 | 0,01 | 0,10% | 5,259 | 5,302 | 5,2265 | 16.912 |
| 07 Fev 2024 | 5,265 | -0,01 | -0,19% | 5,278 | 5,3055 | 5,1415 | 3.485 |
| 06 Fev 2024 | 5,275 | 0,04 | 0,73% | 5,238 | 5,2855 | 5,195 | 44.724 |
