Cotações Históricas DYN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 31,22 | -0,03 | -0,10% | 31,52 | 32,03 | 30,87 | 958.349 |
23 Mai 2024 | 31,25 | -0,28 | -0,89% | 31,95 | 32,0599 | 30,93 | 2.640.424 |
22 Mai 2024 | 31,53 | -1,10 | -3,37% | 31,63 | 32,39 | 30,23 | 6.693.156 |
21 Mai 2024 | 32,63 | -2,75 | -7,77% | 35,663 | 35,98 | 32,14 | 2.275.678 |
20 Mai 2024 | 35,38 | 7,70 | 27,82% | 31,70 | 35,66 | 30,61 | 4.589.317 |
17 Mai 2024 | 27,68 | -1,07 | -3,72% | 28,51 | 28,51 | 27,04 | 1.318.229 |
16 Mai 2024 | 28,75 | -0,63 | -2,14% | 27,23 | 29,09 | 27,06 | 1.120.645 |
15 Mai 2024 | 29,38 | 1,22 | 4,33% | 28,69 | 29,8799 | 28,38 | 1.011.703 |
14 Mai 2024 | 28,16 | 1,54 | 5,79% | 26,91 | 28,43 | 26,47 | 650.219 |
13 Mai 2024 | 26,62 | 0,62 | 2,38% | 26,31 | 28,00 | 26,215 | 959.621 |
10 Mai 2024 | 26,00 | 0,05 | 0,19% | 25,96 | 26,48 | 25,07 | 538.839 |
09 Mai 2024 | 25,95 | 0,26 | 1,01% | 25,80 | 26,43 | 25,70 | 1.008.522 |
08 Mai 2024 | 25,69 | 0,04 | 0,16% | 25,41 | 25,70 | 24,93 | 464.282 |
07 Mai 2024 | 25,65 | -0,60 | -2,29% | 26,14 | 26,39 | 25,37 | 496.811 |
06 Mai 2024 | 26,25 | 0,17 | 0,65% | 26,13 | 26,55 | 25,40 | 646.639 |
03 Mai 2024 | 26,08 | 0,08 | 0,31% | 26,00 | 27,31 | 25,87 | 761.929 |
02 Mai 2024 | 26,00 | 0,17 | 0,66% | 26,34 | 27,11 | 24,79 | 935.703 |
01 Mai 2024 | 25,83 | 0,52 | 2,05% | 25,21 | 27,29 | 25,21 | 1.351.377 |
30 Abr 2024 | 25,31 | -0,15 | -0,59% | 26,44 | 26,44 | 25,02 | 586.896 |
29 Abr 2024 | 25,46 | 0,73 | 2,95% | 24,67 | 25,87 | 24,67 | 603.406 |
26 Abr 2024 | 24,73 | 1,04 | 4,37% | 23,79 | 25,12 | 23,50 | 616.906 |
25 Abr 2024 | 23,695 | -1,29 | -5,14% | 24,90 | 24,90 | 23,16 | 701.707 |
24 Abr 2024 | 24,98 | -0,46 | -1,81% | 25,63 | 25,92 | 24,93 | 915.656 |
23 Abr 2024 | 25,44 | 0,57 | 2,29% | 25,22 | 26,3299 | 24,83 | 807.667 |
22 Abr 2024 | 24,87 | 1,01 | 4,23% | 24,28 | 25,19 | 23,59 | 713.311 |
19 Abr 2024 | 23,86 | 0,21 | 0,89% | 23,53 | 24,21 | 23,11 | 973.257 |
18 Abr 2024 | 23,65 | -1,17 | -4,71% | 24,68 | 25,29 | 23,54 | 976.413 |
17 Abr 2024 | 24,82 | 0,19 | 0,77% | 25,09 | 25,23 | 24,34 | 801.903 |
16 Abr 2024 | 24,63 | -0,81 | -3,18% | 25,19 | 25,76 | 24,61 | 928.897 |
15 Abr 2024 | 25,44 | -0,41 | -1,59% | 26,14 | 26,67 | 25,21 | 662.807 |
12 Abr 2024 | 25,85 | -1,53 | -5,59% | 27,14 | 27,52 | 25,54 | 652.554 |
11 Abr 2024 | 27,38 | 0,55 | 2,05% | 27,32 | 27,80 | 26,56 | 737.121 |
10 Abr 2024 | 26,83 | -0,40 | -1,47% | 26,20 | 27,66 | 26,04 | 946.113 |
09 Abr 2024 | 27,23 | 0,33 | 1,23% | 26,89 | 27,43 | 26,72 | 668.433 |
08 Abr 2024 | 26,90 | 0,46 | 1,74% | 26,44 | 27,16 | 25,89 | 757.219 |
05 Abr 2024 | 26,44 | -0,01 | -0,04% | 26,30 | 27,39 | 25,81 | 1.037.436 |
04 Abr 2024 | 26,45 | -2,31 | -8,03% | 28,90 | 29,00 | 26,30 | 1.641.970 |
03 Abr 2024 | 28,76 | 0,92 | 3,30% | 27,65 | 28,95 | 27,63 | 835.376 |
02 Abr 2024 | 27,84 | -0,16 | -0,57% | 27,08 | 28,05 | 26,34 | 978.063 |
01 Abr 2024 | 28,00 | -0,39 | -1,37% | 28,31 | 28,79 | 27,11 | 1.185.641 |
28 Mar 2024 | 28,39 | -0,11 | -0,39% | 28,51 | 29,00 | 27,27 | 1.321.772 |
27 Mar 2024 | 28,50 | 1,72 | 6,42% | 27,29 | 29,80 | 26,81 | 2.461.565 |
26 Mar 2024 | 26,78 | 0,72 | 2,76% | 26,28 | 26,86 | 25,70 | 943.461 |
25 Mar 2024 | 26,06 | -2,18 | -7,72% | 24,70 | 27,20 | 23,56 | 3.306.200 |
22 Mar 2024 | 28,24 | -0,94 | -3,22% | 29,35 | 29,59 | 28,03 | 539.884 |
21 Mar 2024 | 29,18 | 1,27 | 4,55% | 28,24 | 29,58 | 27,67 | 1.046.633 |
20 Mar 2024 | 27,91 | 0,39 | 1,42% | 27,36 | 27,96 | 26,89 | 1.049.556 |
19 Mar 2024 | 27,52 | 1,24 | 4,72% | 26,08 | 27,81 | 26,08 | 714.909 |
18 Mar 2024 | 26,28 | -1,71 | -6,11% | 27,57 | 28,265 | 26,16 | 2.324.983 |
15 Mar 2024 | 27,99 | 1,31 | 4,91% | 26,43 | 28,57 | 26,40 | 4.808.993 |
14 Mar 2024 | 26,68 | -1,09 | -3,93% | 27,61 | 28,03 | 25,985 | 1.277.822 |
13 Mar 2024 | 27,77 | 0,67 | 2,47% | 27,17 | 29,08 | 27,17 | 1.437.798 |
12 Mar 2024 | 27,10 | 1,55 | 6,07% | 25,35 | 27,13 | 25,20 | 1.598.037 |
11 Mar 2024 | 25,55 | 0,39 | 1,55% | 25,16 | 26,25 | 24,77 | 1.257.496 |
08 Mar 2024 | 25,16 | -1,28 | -4,84% | 26,65 | 27,5799 | 24,97 | 1.843.809 |
07 Mar 2024 | 26,44 | -0,34 | -1,27% | 26,37 | 26,89 | 25,14 | 4.924.997 |
06 Mar 2024 | 26,78 | 0,91 | 3,52% | 26,99 | 27,15 | 25,97 | 1.150.802 |
05 Mar 2024 | 25,87 | -1,84 | -6,64% | 27,66 | 28,10 | 25,47 | 1.190.167 |
04 Mar 2024 | 27,71 | -1,42 | -4,87% | 29,84 | 29,84 | 26,79 | 1.475.233 |
01 Mar 2024 | 29,13 | 2,23 | 8,29% | 27,36 | 30,2687 | 27,26 | 2.231.257 |
29 Fev 2024 | 26,90 | 1,92 | 7,69% | 25,66 | 27,61 | 25,30 | 2.560.859 |
28 Fev 2024 | 24,98 | 0,38 | 1,54% | 24,42 | 25,28 | 23,9156 | 1.756.961 |
27 Fev 2024 | 24,60 | 0,56 | 2,33% | 24,49 | 24,7795 | 23,55 | 1.722.336 |
26 Fev 2024 | 24,04 | 1,25 | 5,48% | 22,75 | 24,04 | 22,515 | 1.113.809 |