Cotações Históricas DGCB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 52,8024 | -0,02 | -0,03% | 52,9028 | 52,9267 | 52,752 | 0 |
19 Jul 2024 | 52,8182 | -0,10 | -0,20% | 52,8523 | 52,862 | 52,8032 | 0 |
18 Jul 2024 | 52,9231 | -0,08 | -0,15% | 52,9556 | 53,0403 | 52,9201 | 0 |
17 Jul 2024 | 53,0035 | -0,01 | -0,03% | 52,9709 | 53,0338 | 52,9134 | 0 |
16 Jul 2024 | 53,017 | -0,04 | -0,07% | 52,993 | 53,0186 | 52,8985 | 0 |
15 Jul 2024 | 53,0534 | -0,05 | -0,10% | 53,0101 | 53,1011 | 52,9913 | 0 |
12 Jul 2024 | 53,1055 | 0,07 | 0,14% | 53,0412 | 53,1196 | 52,9689 | 0 |
11 Jul 2024 | 53,0332 | 0,19 | 0,36% | 52,8317 | 53,1174 | 52,8317 | 0 |
10 Jul 2024 | 52,8413 | 0,06 | 0,12% | 52,8431 | 52,85 | 52,7862 | 0 |
09 Jul 2024 | 52,7806 | -0,07 | -0,13% | 52,8044 | 52,8297 | 52,7137 | 0 |
08 Jul 2024 | 52,8471 | 0,05 | 0,10% | 52,7763 | 52,8743 | 52,7761 | 0 |
05 Jul 2024 | 52,7934 | 0,26 | 0,49% | 52,6651 | 52,8083 | 52,6544 | 0 |
03 Jul 2024 | 52,5381 | 0,21 | 0,40% | 52,3955 | 52,5879 | 52,3955 | 0 |
02 Jul 2024 | 52,3286 | 0,10 | 0,19% | 52,2915 | 52,3487 | 52,2646 | 0 |
01 Jul 2024 | 52,2292 | -0,15 | -0,29% | 52,2627 | 52,2971 | 52,1691 | 0 |
28 Jun 2024 | 52,3789 | -0,21 | -0,41% | 52,5825 | 52,6833 | 52,3628 | 0 |
27 Jun 2024 | 52,5927 | 0,07 | 0,14% | 52,4782 | 52,6098 | 52,4782 | 0 |
26 Jun 2024 | 52,5199 | -0,23 | -0,43% | 52,6186 | 52,6275 | 52,5199 | 0 |
25 Jun 2024 | 52,7478 | -0,01 | -0,01% | 52,8437 | 52,844 | 52,7291 | 0 |
24 Jun 2024 | 52,753 | 0,08 | 0,14% | 52,6508 | 52,7588 | 52,6477 | 0 |
21 Jun 2024 | 52,6771 | -0,01 | -0,02% | 52,7597 | 52,7829 | 52,6298 | 0 |
20 Jun 2024 | 52,689 | -0,08 | -0,15% | 52,758 | 52,767 | 52,6185 | 0 |
18 Jun 2024 | 52,7667 | 0,02 | 0,03% | 52,5917 | 52,7752 | 52,5917 | 0 |
17 Jun 2024 | 52,7485 | -0,19 | -0,36% | 52,6403 | 52,7902 | 52,6176 | 0 |
14 Jun 2024 | 52,9367 | 0,04 | 0,07% | 52,9995 | 53,0234 | 52,9124 | 0 |
13 Jun 2024 | 52,8989 | 0,19 | 0,36% | 52,7873 | 52,9614 | 52,7873 | 0 |
12 Jun 2024 | 52,7099 | 0,23 | 0,44% | 52,5227 | 52,8812 | 52,5227 | 0 |
11 Jun 2024 | 52,4769 | 0,15 | 0,28% | 52,3903 | 52,4846 | 52,3394 | 0 |
10 Jun 2024 | 52,3298 | -0,09 | -0,17% | 52,3269 | 52,3615 | 52,3059 | 0 |
07 Jun 2024 | 52,4204 | -0,33 | -0,62% | 52,7293 | 52,7293 | 52,3949 | 0 |
06 Jun 2024 | 52,7473 | -0,02 | -0,04% | 52,7131 | 52,7724 | 52,6776 | 0 |
05 Jun 2024 | 52,7676 | 0,10 | 0,20% | 52,6874 | 52,7736 | 52,6286 | 0 |
04 Jun 2024 | 52,6649 | 0,15 | 0,28% | 52,6135 | 52,7061 | 52,6115 | 0 |
03 Jun 2024 | 52,5162 | 0,33 | 0,63% | 52,3257 | 52,5204 | 52,3239 | 0 |
31 Mai 2024 | 52,1875 | 0,11 | 0,22% | 52,0704 | 52,2414 | 52,0704 | 0 |
30 Mai 2024 | 52,0745 | 0,17 | 0,33% | 51,9444 | 52,08 | 51,944 | 0 |
29 Mai 2024 | 51,9038 | -0,24 | -0,47% | 52,0113 | 52,0217 | 51,8428 | 0 |
28 Mai 2024 | 52,1468 | -0,09 | -0,17% | 52,3467 | 4.808.251,70 | 2,07 | 0 |
24 Mai 2024 | 52,237 | 0,04 | 0,07% | 52,1719 | 52,2433 | 52,1394 | 0 |
23 Mai 2024 | 52,1992 | -0,13 | -0,24% | 52,3734 | 52,3734 | 52,1538 | 0 |
22 Mai 2024 | 52,3253 | -0,06 | -0,11% | 52,2545 | 52,3596 | 52,2487 | 0 |
21 Mai 2024 | 52,3813 | -0,13 | -0,25% | 52,3395 | 52,422 | 52,3335 | 0 |
20 Mai 2024 | 52,5109 | -0,04 | -0,07% | 52,5234 | 52,5465 | 52,4813 | 0 |
17 Mai 2024 | 52,5471 | -0,11 | -0,20% | 52,5944 | 52,6054 | 52,533 | 0 |
16 Mai 2024 | 52,6529 | -0,04 | -0,08% | 52,7484 | 52,7504 | 52,642 | 0 |
15 Mai 2024 | 52,6952 | 0,31 | 0,59% | 52,5066 | 52,6986 | 52,5066 | 0 |
14 Mai 2024 | 52,3847 | 0,06 | 0,12% | 52,3268 | 52,3976 | 52,2417 | 0 |
13 Mai 2024 | 52,3203 | 0,05 | 0,09% | 52,3324 | 52,395 | 52,3139 | 0 |
10 Mai 2024 | 52,272 | -0,09 | -0,16% | 52,3458 | 52,3458 | 52,254 | 0 |
09 Mai 2024 | 52,3574 | 0,05 | 0,10% | 52,2406 | 52,3769 | 52,2406 | 0 |
08 Mai 2024 | 52,3035 | -0,11 | -0,22% | 52,3514 | 52,3516 | 52,3031 | 0 |
07 Mai 2024 | 52,4183 | 0,12 | 0,22% | 52,3916 | 52,5057 | 52,3916 | 0 |
06 Mai 2024 | 52,3007 | 0,10 | 0,20% | 52,3019 | 52,3203 | 52,227 | 0 |
03 Mai 2024 | 52,1987 | 0,26 | 0,50% | 52,0448 | 52,2494 | 52,0448 | 0 |
02 Mai 2024 | 51,9411 | 0,17 | 0,33% | 51,8763 | 51,9774 | 51,7805 | 0 |
01 Mai 2024 | 51,7688 | 0,07 | 0,13% | 51,7134 | 51,8736 | 51,7101 | 0 |
30 Abr 2024 | 51,702 | -0,13 | -0,25% | 51,8662 | 51,8662 | 51,676 | 0 |
29 Abr 2024 | 51,8334 | 0,16 | 0,32% | 51,7824 | 51,8346 | 51,7491 | 0 |
26 Abr 2024 | 51,6701 | 0,13 | 0,24% | 51,5808 | 51,6811 | 51,5779 | 0 |
25 Abr 2024 | 51,5448 | -0,13 | -0,26% | 51,6503 | 51,6599 | 51,4657 | 0 |
24 Abr 2024 | 51,6775 | -0,16 | -0,30% | 51,7215 | 51,7403 | 51,6333 | 0 |