Cotações Históricas DASH
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 112,83 | 2,44 | 2,21% | 111,15 | 113,36 | 110,81 | 2.921.077 |
23 Mai 2024 | 110,39 | -1,24 | -1,11% | 112,19 | 112,50 | 109,43 | 3.624.699 |
22 Mai 2024 | 111,63 | -1,19 | -1,05% | 113,02 | 114,30 | 110,63 | 2.817.959 |
21 Mai 2024 | 112,82 | -1,14 | -1,00% | 114,71 | 114,71 | 112,02 | 2.705.491 |
20 Mai 2024 | 113,96 | -3,47 | -2,95% | 117,81 | 116,86 | 112,31 | 7.759.672 |
17 Mai 2024 | 117,43 | 1,27 | 1,09% | 116,28 | 117,88 | 115,83 | 3.716.769 |
16 Mai 2024 | 116,16 | -0,12 | -0,10% | 115,19 | 116,77 | 114,75 | 2.745.768 |
15 Mai 2024 | 116,28 | 1,60 | 1,40% | 116,22 | 116,45 | 113,16 | 3.362.915 |
14 Mai 2024 | 114,68 | -1,83 | -1,57% | 116,345 | 117,96 | 114,50 | 4.909.957 |
13 Mai 2024 | 116,51 | 1,67 | 1,45% | 115,37 | 116,86 | 114,10 | 4.714.518 |
10 Mai 2024 | 114,84 | -1,33 | -1,14% | 116,72 | 117,21 | 114,10 | 4.406.992 |
09 Mai 2024 | 116,17 | 3,15 | 2,79% | 113,00 | 116,36 | 112,7138 | 4.122.145 |
08 Mai 2024 | 113,02 | -2,54 | -2,20% | 113,53 | 113,97 | 110,10 | 4.510.526 |
07 Mai 2024 | 115,56 | -2,03 | -1,73% | 114,48 | 116,47 | 112,87 | 5.138.814 |
06 Mai 2024 | 117,59 | 3,78 | 3,32% | 114,44 | 117,73 | 113,9999 | 3.937.396 |
03 Mai 2024 | 113,81 | -0,50 | -0,44% | 116,73 | 116,7474 | 112,89 | 6.207.983 |
02 Mai 2024 | 114,31 | -13,15 | -10,32% | 117,25 | 117,78 | 109,06 | 22.133.463 |
01 Mai 2024 | 127,46 | -1,80 | -1,39% | 128,15 | 132,53 | 126,95 | 7.202.581 |
30 Abr 2024 | 129,26 | -2,86 | -2,16% | 130,714 | 133,0124 | 128,88 | 2.842.703 |
29 Abr 2024 | 132,12 | 0,01 | 0,01% | 131,69 | 133,3199 | 130,525 | 3.383.740 |
26 Abr 2024 | 132,11 | 4,00 | 3,12% | 127,90 | 133,425 | 127,5085 | 3.851.164 |
25 Abr 2024 | 128,11 | 1,35 | 1,07% | 124,75 | 128,19 | 124,322 | 5.903.535 |
24 Abr 2024 | 126,76 | -2,60 | -2,01% | 130,00 | 130,80 | 126,71 | 4.309.634 |
23 Abr 2024 | 129,36 | 2,09 | 1,64% | 128,98 | 131,10 | 127,28 | 2.993.505 |
22 Abr 2024 | 127,27 | 0,09 | 0,07% | 128,46 | 131,11 | 124,77 | 3.954.568 |
19 Abr 2024 | 127,18 | -2,92 | -2,24% | 130,09 | 130,485 | 125,05 | 4.616.657 |
18 Abr 2024 | 130,10 | -0,80 | -0,61% | 131,24 | 133,01 | 129,68 | 2.705.671 |
17 Abr 2024 | 130,90 | -2,94 | -2,20% | 136,07 | 136,07 | 129,78 | 2.553.883 |
16 Abr 2024 | 133,84 | 0,94 | 0,71% | 133,05 | 134,65 | 132,22 | 1.887.467 |
15 Abr 2024 | 132,90 | -5,48 | -3,96% | 139,02 | 140,37 | 131,91 | 2.775.701 |
12 Abr 2024 | 138,38 | -2,57 | -1,82% | 139,74 | 139,86 | 137,20 | 1.997.330 |
11 Abr 2024 | 140,95 | 3,77 | 2,75% | 138,90 | 141,19 | 138,36 | 2.565.262 |
10 Abr 2024 | 137,18 | 0,41 | 0,30% | 133,00 | 137,45 | 132,30 | 3.478.363 |
09 Abr 2024 | 136,77 | -0,66 | -0,48% | 136,99 | 138,00 | 133,65 | 2.546.131 |
08 Abr 2024 | 137,43 | -2,13 | -1,53% | 139,00 | 139,62 | 135,85 | 1.842.691 |
05 Abr 2024 | 139,56 | 4,95 | 3,68% | 135,69 | 139,75 | 135,5915 | 2.534.419 |
04 Abr 2024 | 134,61 | -4,17 | -3,00% | 141,74 | 142,76 | 134,45 | 2.668.446 |
03 Abr 2024 | 138,78 | 1,28 | 0,93% | 136,97 | 140,20 | 136,33 | 2.365.190 |
02 Abr 2024 | 137,50 | -0,75 | -0,54% | 136,44 | 138,61 | 135,0149 | 2.572.784 |
01 Abr 2024 | 138,25 | 0,53 | 0,38% | 137,91 | 139,605 | 137,11 | 2.358.380 |
28 Mar 2024 | 137,72 | -1,16 | -0,84% | 139,15 | 140,00 | 137,60 | 3.054.705 |
27 Mar 2024 | 138,88 | -1,38 | -0,98% | 142,43 | 143,34 | 138,05 | 2.171.945 |
26 Mar 2024 | 140,26 | 2,44 | 1,77% | 138,44 | 140,9055 | 138,575 | 3.506.648 |
25 Mar 2024 | 137,82 | 0,58 | 0,42% | 137,05 | 138,90 | 136,74 | 2.162.769 |
22 Mar 2024 | 137,24 | 0,48 | 0,35% | 136,81 | 137,75 | 135,71 | 1.387.089 |
21 Mar 2024 | 136,76 | -1,15 | -0,83% | 139,90 | 140,00 | 136,68 | 2.532.741 |
20 Mar 2024 | 137,91 | 7,08 | 5,41% | 131,25 | 138,00 | 132,043 | 3.139.697 |
19 Mar 2024 | 130,83 | 1,25 | 0,96% | 128,57 | 130,876 | 127,235 | 3.697.792 |
18 Mar 2024 | 129,58 | -0,97 | -0,74% | 132,90 | 132,90 | 128,31 | 3.823.778 |
15 Mar 2024 | 130,55 | -2,00 | -1,51% | 133,65 | 134,80 | 130,37 | 4.411.123 |
14 Mar 2024 | 132,55 | 0,13 | 0,10% | 132,60 | 133,96 | 130,292 | 3.145.804 |
13 Mar 2024 | 132,42 | 1,97 | 1,51% | 130,09 | 133,265 | 129,95 | 3.159.584 |
12 Mar 2024 | 130,45 | 1,68 | 1,30% | 128,77 | 131,415 | 128,25 | 3.959.017 |
11 Mar 2024 | 128,77 | -3,03 | -2,30% | 131,25 | 131,42 | 127,85 | 3.537.390 |
08 Mar 2024 | 131,80 | -1,40 | -1,05% | 133,35 | 134,74 | 129,31 | 4.138.888 |
07 Mar 2024 | 133,20 | 1,07 | 0,81% | 133,53 | 134,1395 | 131,922 | 2.898.802 |
06 Mar 2024 | 132,13 | 1,23 | 0,94% | 133,09 | 133,38 | 129,93 | 3.942.663 |
05 Mar 2024 | 130,90 | -1,50 | -1,13% | 131,21 | 132,575 | 129,21 | 3.820.299 |
04 Mar 2024 | 132,40 | 4,97 | 3,90% | 132,01 | 134,43 | 131,275 | 5.648.946 |
01 Mar 2024 | 127,43 | 2,86 | 2,30% | 124,50 | 129,60 | 124,50 | 4.484.080 |
29 Fev 2024 | 124,57 | 2,13 | 1,74% | 123,35 | 124,83 | 122,71 | 3.371.145 |
28 Fev 2024 | 122,44 | -1,26 | -1,02% | 122,54 | 124,305 | 121,64 | 2.131.960 |
27 Fev 2024 | 123,70 | 3,81 | 3,18% | 120,96 | 124,19 | 120,26 | 2.925.726 |
26 Fev 2024 | 119,89 | -1,87 | -1,54% | 121,25 | 121,26 | 118,61 | 3.113.972 |