Cotações Históricas DRVE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 11,659 | 0,06 | 0,55% | 11,648 | 11,893 | 11,59 | 6.613 |
27 Jun 2024 | 11,595 | 0,00 | 0,03% | 11,616 | 11,712 | 11,595 | 2.447 |
26 Jun 2024 | 11,592 | -0,01 | -0,05% | 11,636 | 11,656 | 11,56 | 5.703 |
25 Jun 2024 | 11,598 | -0,07 | -0,60% | 11,608 | 11,623 | 11,598 | 274 |
24 Jun 2024 | 11,668 | 0,04 | 0,31% | 11,672 | 11,745 | 11,654 | 18 |
21 Jun 2024 | 11,632 | -0,17 | -1,45% | 11,632 | 11,632 | 11,632 | 7 |
20 Jun 2024 | 11,803 | -0,11 | -0,89% | 11,938 | 11,976 | 11,624 | 4.432 |
19 Jun 2024 | 11,909 | 0,06 | 0,50% | 11,86 | 12,101 | 11,694 | 11 |
18 Jun 2024 | 11,85 | 0,12 | 1,06% | 11,872 | 12,144 | 11,599 | 12.691 |
17 Jun 2024 | 11,726 | 0,01 | 0,06% | 11,812 | 12,022 | 11,564 | 867 |
14 Jun 2024 | 11,719 | -0,25 | -2,11% | 11,784 | 11,784 | 11,704 | 1.580 |
13 Jun 2024 | 11,972 | -0,25 | -2,08% | 12,10 | 12,202 | 11,712 | 4 |
12 Jun 2024 | 12,226 | 0,27 | 2,28% | 12,054 | 12,45 | 11,691 | 3.312 |
11 Jun 2024 | 11,953 | -0,11 | -0,88% | 12,032 | 12,207 | 11,755 | 3.903 |
10 Jun 2024 | 12,059 | 0,04 | 0,30% | 11,554 | 12,259 | 11,327 | 109.818 |
07 Jun 2024 | 12,023 | -0,09 | -0,78% | 12,11 | 12,165 | 11,414 | 1.896 |
06 Jun 2024 | 12,117 | 0,06 | 0,46% | 12,082 | 12,281 | 11,71 | 44 |
05 Jun 2024 | 12,062 | 0,07 | 0,58% | 12,022 | 12,185 | 11,518 | 6 |
04 Jun 2024 | 11,993 | -0,12 | -0,97% | 12,17 | 12,198 | 11,44 | 92 |
03 Jun 2024 | 12,111 | 0,21 | 1,76% | 11,604 | 12,374 | 11,478 | 170 |
31 Mai 2024 | 11,901 | -0,17 | -1,38% | 11,901 | 11,901 | 11,901 | 0 |
30 Mai 2024 | 12,067 | 0,02 | 0,13% | 12,00 | 12,183 | 11,428 | 12.498 |
29 Mai 2024 | 12,051 | -0,23 | -1,86% | 12,194 | 12,23 | 12,02 | 1 |
28 Mai 2024 | 12,28 | 0,17 | 1,39% | 12,102 | 12,408 | 12,102 | 31.748 |
24 Mai 2024 | 12,112 | -0,07 | -0,54% | 12,052 | 12,207 | 11,621 | 5.159 |
23 Mai 2024 | 12,178 | 0,02 | 0,16% | 12,154 | 12,312 | 11,681 | 601 |
22 Mai 2024 | 12,159 | 0,04 | 0,34% | 12,16 | 12,245 | 11,661 | 157 |
21 Mai 2024 | 12,118 | -0,06 | -0,51% | 12,128 | 12,22 | 11,991 | 36 |
20 Mai 2024 | 12,18 | -0,03 | -0,23% | 12,194 | 12,194 | 11,596 | 3.327 |
17 Mai 2024 | 12,208 | 0,08 | 0,68% | 12,122 | 12,208 | 11,594 | 210 |
16 Mai 2024 | 12,125 | -0,09 | -0,76% | 12,148 | 12,26 | 11,607 | 563 |
15 Mai 2024 | 12,218 | 0,12 | 0,98% | 12,19 | 12,373 | 11,585 | 916 |
14 Mai 2024 | 12,10 | 0,15 | 1,30% | 11,97 | 12,247 | 11,711 | 45.810 |
13 Mai 2024 | 11,945 | 0,17 | 1,45% | 11,822 | 12,088 | 11,424 | 58.517 |
10 Mai 2024 | 11,774 | -0,16 | -1,32% | 11,93 | 12,008 | 11,39 | 1.580 |
09 Mai 2024 | 11,932 | 0,12 | 1,03% | 11,822 | 11,972 | 11,372 | 32 |
08 Mai 2024 | 11,81 | -0,09 | -0,76% | 11,81 | 11,81 | 11,81 | 1 |
07 Mai 2024 | 11,90 | 0,17 | 1,42% | 11,896 | 12,05 | 11,382 | 34 |
03 Mai 2024 | 11,733 | 0,14 | 1,18% | 11,654 | 11,961 | 11,302 | 5.813 |
02 Mai 2024 | 11,596 | 0,25 | 2,19% | 11,536 | 11,689 | 11,183 | 14 |
01 Mai 2024 | 11,348 | -0,13 | -1,09% | 11,392 | 11,511 | 11,109 | 436 |
30 Abr 2024 | 11,473 | -0,11 | -0,93% | 11,66 | 11,682 | 11,175 | 4.623 |
29 Abr 2024 | 11,581 | 0,22 | 1,92% | 11,524 | 11,666 | 11,436 | 3.275 |
26 Abr 2024 | 11,363 | 0,26 | 2,36% | 11,35 | 11,425 | 11,20 | 1.213 |
25 Abr 2024 | 11,101 | -0,12 | -1,04% | 11,168 | 11,254 | 10,933 | 5.505 |
24 Abr 2024 | 11,218 | 0,09 | 0,78% | 11,278 | 11,413 | 11,049 | 2.956 |
23 Abr 2024 | 11,131 | 0,21 | 1,88% | 10,90 | 11,271 | 10,674 | 3 |
22 Abr 2024 | 10,926 | -0,10 | -0,86% | 10,926 | 10,926 | 10,926 | 0 |
19 Abr 2024 | 11,021 | -0,24 | -2,16% | 11,00 | 11,196 | 10,976 | 2.578 |
18 Abr 2024 | 11,264 | -0,02 | -0,15% | 11,122 | 11,307 | 11,057 | 4.812 |
17 Abr 2024 | 11,281 | -0,05 | -0,46% | 11,364 | 11,531 | 11,143 | 1.377 |
16 Abr 2024 | 11,333 | -0,30 | -2,57% | 11,416 | 11,417 | 11,159 | 10.907 |
15 Abr 2024 | 11,632 | -0,11 | -0,95% | 11,782 | 11,934 | 11,397 | 80 |
12 Abr 2024 | 11,744 | -0,12 | -1,02% | 12,038 | 12,038 | 11,524 | 9 |
11 Abr 2024 | 11,865 | -0,04 | -0,32% | 11,865 | 11,865 | 11,865 | 3 |
10 Abr 2024 | 11,903 | -0,17 | -1,38% | 12,19 | 12,241 | 11,469 | 3.801 |
09 Abr 2024 | 12,069 | 0,05 | 0,42% | 12,092 | 12,251 | 11,573 | 177 |
08 Abr 2024 | 12,018 | 0,19 | 1,61% | 11,954 | 12,112 | 11,511 | 11 |
05 Abr 2024 | 11,828 | -0,30 | -2,47% | 11,888 | 11,963 | 11,43 | 6 |
04 Abr 2024 | 12,128 | 0,16 | 1,32% | 12,084 | 12,26 | 12,041 | 1.684 |
03 Abr 2024 | 11,97 | 0,03 | 0,26% | 11,872 | 12,05 | 11,472 | 1.104 |
02 Abr 2024 | 11,939 | -0,19 | -1,56% | 12,138 | 12,138 | 11,472 | 7 |