Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas DDIV
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 24 Mai 2024 | 33,5932 | 0,28 | 0,83% | 33,3141 | 33,6285 | 33,3141 | 0 |
| 23 Mai 2024 | 33,3163 | -0,36 | -1,06% | 33,6743 | 33,7759 | 33,283 | 0 |
| 22 Mai 2024 | 33,6748 | -0,29 | -0,84% | 33,9594 | 33,9594 | 33,5932 | 0 |
| 21 Mai 2024 | 33,96 | -0,01 | -0,03% | 33,9684 | 33,9793 | 33,8629 | 0 |
| 20 Mai 2024 | 33,969 | -0,16 | -0,47% | 34,1283 | 34,1588 | 33,9243 | 0 |
| 17 Mai 2024 | 34,1289 | 0,03 | 0,08% | 34,0999 | 34,1969 | 34,0611 | 0 |
| 16 Mai 2024 | 34,1016 | -0,06 | -0,17% | 34,1603 | 34,3355 | 34,1016 | 0 |
| 15 Mai 2024 | 34,1608 | 0,31 | 0,92% | 33,8491 | 34,1738 | 33,8491 | 0 |
| 14 Mai 2024 | 33,8479 | 0,29 | 0,86% | 33,557 | 33,8682 | 33,557 | 0 |
| 13 Mai 2024 | 33,5593 | -0,14 | -0,42% | 33,6994 | 33,8547 | 33,5356 | 0 |
| 10 Mai 2024 | 33,70 | 0,10 | 0,30% | 33,5965 | 33,8227 | 33,5965 | 0 |
| 09 Mai 2024 | 33,5981 | 0,30 | 0,91% | 33,2938 | 33,6142 | 33,2663 | 0 |
| 08 Mai 2024 | 33,2944 | 0,14 | 0,41% | 33,1567 | 33,3175 | 33,0338 | 0 |
| 07 Mai 2024 | 33,1573 | 0,03 | 0,09% | 33,1266 | 33,4143 | 33,1266 | 0 |
| 06 Mai 2024 | 33,1272 | 0,44 | 1,33% | 32,6914 | 33,1272 | 32,6914 | 0 |
| 03 Mai 2024 | 32,692 | 0,11 | 0,33% | 32,5813 | 32,9376 | 32,5813 | 0 |
| 02 Mai 2024 | 32,5829 | 0,21 | 0,64% | 32,3745 | 32,6814 | 32,2114 | 0 |
| 01 Mai 2024 | 32,3751 | -0,15 | -0,46% | 32,5257 | 32,8317 | 32,3128 | 0 |
| 30 Abr 2024 | 32,5263 | -0,44 | -1,33% | 32,9646 | 32,9646 | 32,5257 | 0 |
| 29 Abr 2024 | 32,9651 | 0,17 | 0,51% | 32,7979 | 33,0276 | 32,7979 | 0 |
| 26 Abr 2024 | 32,7984 | 0,08 | 0,25% | 32,7162 | 32,8679 | 32,6321 | 0 |
| 25 Abr 2024 | 32,7178 | -0,27 | -0,81% | 32,9843 | 32,9843 | 32,3983 | 0 |
| 24 Abr 2024 | 32,9849 | 0,10 | 0,29% | 32,8893 | 33,0099 | 32,7532 | 0 |
| 23 Abr 2024 | 32,8899 | 0,31 | 0,96% | 32,577 | 32,9955 | 32,5524 | 0 |
| 22 Abr 2024 | 32,5776 | 0,33 | 1,03% | 32,2393 | 32,7518 | 32,193 | 0 |
| 19 Abr 2024 | 32,2454 | 0,22 | 0,68% | 32,0248 | 32,3594 | 32,0248 | 0 |
| 18 Abr 2024 | 32,0264 | -0,10 | -0,32% | 32,1279 | 32,324 | 31,9152 | 0 |
| 17 Abr 2024 | 32,1284 | -0,09 | -0,28% | 32,217 | 32,4803 | 32,0245 | 0 |
| 16 Abr 2024 | 32,2175 | -0,15 | -0,48% | 32,3708 | 32,3708 | 31,9689 | 0 |
| 15 Abr 2024 | 32,3713 | -0,31 | -0,96% | 32,6838 | 33,085 | 32,2216 | 0 |
| 12 Abr 2024 | 32,6844 | -0,49 | -1,47% | 33,1717 | 33,1717 | 32,5728 | 0 |
| 11 Abr 2024 | 33,1734 | 0,00 | 0,01% | 33,1707 | 33,2824 | 32,9174 | 0 |
| 10 Abr 2024 | 33,1713 | -0,59 | -1,73% | 33,756 | 33,756 | 33,0466 | 0 |
| 09 Abr 2024 | 33,7566 | -0,12 | -0,34% | 33,8722 | 34,0125 | 33,474 | 0 |
| 08 Abr 2024 | 33,873 | 0,04 | 0,12% | 33,8331 | 33,979 | 33,7681 | 0 |
| 05 Abr 2024 | 33,8337 | 0,29 | 0,86% | 33,5434 | 33,9068 | 33,5208 | 0 |
| 04 Abr 2024 | 33,5451 | -0,31 | -0,91% | 33,8537 | 34,2138 | 33,4978 | 0 |
| 03 Abr 2024 | 33,8543 | 0,20 | 0,59% | 33,656 | 33,9169 | 33,6361 | 0 |
| 02 Abr 2024 | 33,6565 | -0,19 | -0,57% | 33,8499 | 33,8499 | 33,4974 | 0 |
| 01 Abr 2024 | 33,851 | -0,19 | -0,56% | 34,0409 | 34,0409 | 33,8246 | 0 |
| 28 Mar 2024 | 34,0409 | 0,25 | 0,75% | 33,7862 | 34,0798 | 33,7862 | 0 |
| 27 Mar 2024 | 33,7884 | 0,54 | 1,61% | 33,2523 | 33,7916 | 33,2523 | 0 |
| 26 Mar 2024 | 33,2528 | -0,07 | -0,21% | 33,3239 | 33,5387 | 33,2528 | 0 |
| 25 Mar 2024 | 33,3245 | -0,01 | -0,04% | 33,3361 | 33,5271 | 33,3174 | 0 |
| 22 Mar 2024 | 33,3366 | -0,38 | -1,12% | 33,7117 | 33,7139 | 33,3317 | 0 |
| 21 Mar 2024 | 33,7125 | 0,33 | 0,98% | 33,2482 | 33,7374 | 33,2482 | 0 |
| 20 Mar 2024 | 33,3852 | 0,45 | 1,36% | 32,9371 | 33,4347 | 32,8387 | 0 |
| 19 Mar 2024 | 32,9377 | 0,31 | 0,95% | 32,6256 | 32,9885 | 32,5946 | 0 |
| 18 Mar 2024 | 32,6262 | 0,05 | 0,16% | 32,5744 | 32,6994 | 32,4712 | 0 |
| 15 Mar 2024 | 32,5749 | 0,04 | 0,12% | 32,5352 | 32,6969 | 32,4189 | 0 |
| 14 Mar 2024 | 32,5367 | -0,17 | -0,51% | 32,7029 | 32,882 | 32,3408 | 0 |
| 13 Mar 2024 | 32,704 | 0,14 | 0,44% | 32,5589 | 32,8249 | 32,5589 | 0 |
| 12 Mar 2024 | 32,5599 | 0,08 | 0,25% | 32,4801 | 32,6557 | 32,3869 | 0 |
| 11 Mar 2024 | 32,4801 | -0,04 | -0,13% | 32,5208 | 32,5208 | 32,2379 | 0 |
| 08 Mar 2024 | 32,5213 | -0,11 | -0,34% | 32,629 | 32,8374 | 32,4183 | 0 |
| 07 Mar 2024 | 32,6306 | 0,24 | 0,73% | 32,3935 | 32,6687 | 32,3935 | 0 |
| 06 Mar 2024 | 32,394 | 0,08 | 0,23% | 32,318 | 32,5934 | 32,2822 | 0 |
| 05 Mar 2024 | 32,3185 | 0,14 | 0,43% | 32,1805 | 32,4289 | 32,045 | 0 |
| 04 Mar 2024 | 32,181 | 0,00 | 0,01% | 32,1784 | 32,335 | 32,1443 | 0 |
| 01 Mar 2024 | 32,1789 | 0,45 | 1,43% | 31,7242 | 32,1889 | 31,7242 | 0 |
| 29 Fev 2024 | 31,7258 | 0,31 | 0,99% | 31,414 | 31,779 | 31,414 | 0 |
| 28 Fev 2024 | 31,4145 | 0,07 | 0,22% | 31,3448 | 31,4933 | 31,2055 | 0 |
| 27 Fev 2024 | 31,3453 | 0,15 | 0,47% | 31,1995 | 31,409 | 31,1995 | 0 |
