Cotações Históricas DEFX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 321,79 | -4,72 | -1,45% | 325,07 | 326,35 | 321,79 | 0 |
26 Mar 2024 | 326,51 | 8,15 | 2,56% | 331,30 | 332,44 | 326,51 | 0 |
25 Mar 2024 | 318,36 | 25,55 | 8,73% | 314,79 | 318,36 | 312,31 | 0 |
22 Mar 2024 | 292,81 | -11,68 | -3,84% | 308,67 | 308,67 | 292,81 | 0 |
21 Mar 2024 | 304,49 | 10,42 | 3,54% | 302,90 | 304,49 | 301,19 | 0 |
20 Mar 2024 | 294,07 | 7,39 | 2,58% | 291,49 | 295,86 | 291,49 | 0 |
19 Mar 2024 | 286,68 | -22,40 | -7,25% | 285,31 | 289,15 | 280,88 | 0 |
18 Mar 2024 | 309,08 | -19,46 | -5,92% | 325,49 | 325,49 | 309,08 | 0 |
15 Mar 2024 | 328,54 | -19,41 | -5,58% | 333,49 | 333,49 | 320,75 | 0 |
14 Mar 2024 | 347,95 | 4,56 | 1,33% | 354,11 | 355,41 | 346,02 | 0 |
13 Mar 2024 | 343,39 | 11,43 | 3,44% | 348,61 | 349,75 | 343,39 | 0 |
12 Mar 2024 | 331,96 | 1,19 | 0,36% | 335,16 | 335,16 | 327,26 | 0 |
11 Mar 2024 | 330,77 | 22,33 | 7,24% | 330,88 | 338,12 | 330,77 | 0 |
08 Mar 2024 | 308,44 | 4,06 | 1,33% | 309,82 | 311,48 | 308,44 | 0 |
07 Mar 2024 | 304,38 | 2,50 | 0,83% | 304,81 | 304,81 | 302,55 | 0 |
06 Mar 2024 | 301,88 | 6,64 | 2,25% | 293,86 | 301,88 | 293,86 | 0 |
05 Mar 2024 | 295,24 | 6,65 | 2,30% | 293,13 | 299,38 | 293,13 | 0 |
04 Mar 2024 | 288,59 | 13,08 | 4,75% | 286,01 | 291,87 | 285,10 | 0 |
01 Mar 2024 | 275,51 | -1,76 | -0,63% | 272,09 | 276,15 | 272,09 | 0 |
29 Fev 2024 | 277,27 | 8,05 | 2,99% | 277,85 | 280,11 | 277,27 | 0 |
28 Fev 2024 | 269,22 | 2,42 | 0,91% | 269,34 | 271,18 | 268,31 | 0 |
27 Fev 2024 | 266,80 | 7,66 | 2,96% | 265,25 | 269,70 | 265,25 | 0 |
26 Fev 2024 | 259,14 | 20,01 | 8,37% | 257,81 | 259,14 | 256,25 | 0 |
23 Fev 2024 | 239,13 | 10,22 | 4,46% | 223,51 | 239,13 | 223,15 | 0 |
22 Fev 2024 | 228,91 | 6,30 | 2,83% | 231,17 | 231,88 | 228,28 | 0 |
21 Fev 2024 | 222,61 | -12,17 | -5,18% | 229,18 | 229,18 | 222,61 | 0 |
20 Fev 2024 | 234,78 | 6,00 | 2,62% | 235,01 | 237,62 | 233,13 | 0 |
16 Fev 2024 | 228,78 | -1,49 | -0,65% | 231,71 | 233,25 | 228,78 | 0 |
15 Fev 2024 | 230,27 | 3,79 | 1,67% | 226,00 | 230,27 | 226,00 | 0 |
14 Fev 2024 | 226,48 | 8,04 | 3,68% | 223,00 | 226,48 | 223,00 | 0 |
13 Fev 2024 | 218,44 | 6,07 | 2,86% | 222,59 | 223,31 | 218,44 | 0 |
12 Fev 2024 | 212,37 | -1,20 | -0,56% | 212,80 | 212,80 | 210,04 | 0 |
09 Fev 2024 | 213,57 | 2,33 | 1,10% | 212,72 | 215,12 | 212,72 | 0 |
08 Fev 2024 | 211,24 | 4,56 | 2,21% | 210,16 | 211,24 | 209,07 | 0 |
07 Fev 2024 | 206,68 | 0,85 | 0,41% | 205,78 | 206,68 | 205,77 | 0 |
06 Fev 2024 | 205,83 | -1,36 | -0,66% | 205,80 | 205,83 | 204,36 | 0 |
05 Fev 2024 | 207,19 | 0,28 | 0,14% | 206,25 | 207,76 | 206,05 | 0 |
02 Fev 2024 | 206,91 | 3,00 | 1,47% | 206,87 | 208,18 | 206,68 | 0 |
01 Fev 2024 | 203,91 | -3,35 | -1,62% | 202,84 | 203,91 | 202,84 | 0 |
31 Jan 2024 | 207,26 | -6,60 | -3,09% | 211,68 | 211,68 | 207,26 | 0 |
30 Jan 2024 | 213,86 | 4,81 | 2,30% | 215,17 | 216,39 | 213,60 | 0 |
29 Jan 2024 | 209,05 | -3,07 | -1,45% | 211,65 | 212,12 | 209,05 | 0 |
26 Jan 2024 | 212,12 | 7,37 | 3,60% | 208,76 | 212,51 | 208,76 | 0 |
25 Jan 2024 | 204,75 | 0,65 | 0,32% | 207,13 | 207,47 | 204,32 | 0 |
24 Jan 2024 | 204,10 | 10,13 | 5,22% | 202,49 | 205,89 | 202,49 | 0 |
23 Jan 2024 | 193,97 | -16,75 | -7,95% | 203,40 | 203,40 | 193,97 | 0 |
22 Jan 2024 | 210,72 | -5,54 | -2,56% | 213,43 | 213,43 | 210,66 | 0 |
19 Jan 2024 | 216,26 | -8,54 | -3,80% | 216,66 | 218,84 | 216,26 | 0 |
18 Jan 2024 | 224,80 | -1,71 | -0,75% | 227,51 | 227,51 | 223,32 | 0 |
17 Jan 2024 | 226,51 | -0,39 | -0,17% | 226,16 | 227,72 | 226,16 | 0 |
16 Jan 2024 | 226,90 | -16,69 | -6,85% | 230,77 | 231,93 | 226,90 | 0 |
12 Jan 2024 | 243,59 | -1,66 | -0,68% | 237,45 | 244,63 | 237,24 | 0 |
11 Jan 2024 | 245,25 | 24,91 | 11,31% | 237,94 | 245,25 | 237,94 | 0 |
10 Jan 2024 | 220,34 | 11,34 | 5,43% | 219,75 | 225,93 | 219,75 | 0 |
09 Jan 2024 | 209,00 | 0,18 | 0,09% | 214,36 | 214,36 | 209,00 | 0 |
08 Jan 2024 | 208,82 | -8,20 | -3,78% | 205,25 | 209,50 | 204,76 | 0 |
05 Jan 2024 | 217,02 | -8,72 | -3,86% | 221,56 | 222,28 | 217,02 | 0 |
04 Jan 2024 | 225,74 | 7,39 | 3,38% | 222,11 | 225,74 | 222,11 | 0 |
03 Jan 2024 | 218,35 | -19,15 | -8,06% | 240,97 | 244,47 | 213,74 | 0 |
02 Jan 2024 | 237,50 | -0,73 | -0,31% | 242,81 | 243,87 | 237,50 | 0 |
29 Dez 2023 | 238,23 | -0,29 | -0,12% | 233,81 | 238,23 | 233,81 | 0 |