Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas DTCR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 14,9776 | 0,06 | 0,42% | 14,908 | 14,9809 | 14,8886 | 0 |
| 01 Jul 2024 | 14,9153 | -0,09 | -0,60% | 14,9965 | 15,0007 | 14,8601 | 0 |
| 28 Jun 2024 | 15,0048 | 0,03 | 0,22% | 15,0169 | 15,1341 | 14,9798 | 0 |
| 27 Jun 2024 | 14,9711 | 0,00 | 0,03% | 14,8586 | 14,9713 | 14,8181 | 0 |
| 26 Jun 2024 | 14,9668 | -0,02 | -0,10% | 14,9918 | 15,0288 | 14,9108 | 0 |
| 25 Jun 2024 | 14,982 | -0,01 | -0,04% | 14,9889 | 15,0293 | 14,9041 | 0 |
| 24 Jun 2024 | 14,9884 | -0,11 | -0,74% | 15,0789 | 15,1805 | 14,9861 | 0 |
| 21 Jun 2024 | 15,1001 | 0,00 | 0,02% | 15,1158 | 15,1158 | 14,9775 | 0 |
| 20 Jun 2024 | 15,0965 | -0,05 | -0,35% | 15,14 | 15,2895 | 15,0617 | 0 |
| 18 Jun 2024 | 15,1488 | 0,11 | 0,76% | 15,0456 | 15,1866 | 15,0453 | 0 |
| 17 Jun 2024 | 15,0351 | -0,11 | -0,74% | 15,1044 | 15,1506 | 14,9619 | 0 |
| 14 Jun 2024 | 15,1478 | -0,04 | -0,27% | 15,1585 | 15,1769 | 15,0792 | 0 |
| 13 Jun 2024 | 15,1893 | 0,22 | 1,45% | 15,036 | 15,224 | 15,035 | 0 |
| 12 Jun 2024 | 14,972 | 0,05 | 0,34% | 14,9359 | 15,2163 | 14,9345 | 0 |
| 11 Jun 2024 | 14,9213 | -0,06 | -0,37% | 14,9661 | 14,9801 | 14,8853 | 0 |
| 10 Jun 2024 | 14,9767 | 0,09 | 0,59% | 14,882 | 15,0261 | 14,8067 | 0 |
| 07 Jun 2024 | 14,8884 | -0,13 | -0,88% | 15,0369 | 15,038 | 14,8235 | 0 |
| 06 Jun 2024 | 15,0208 | 0,03 | 0,20% | 15,0118 | 15,0275 | 14,9216 | 0 |
| 05 Jun 2024 | 14,9907 | 0,15 | 1,04% | 14,8544 | 15,0053 | 14,8541 | 0 |
| 04 Jun 2024 | 14,8366 | 0,07 | 0,50% | 14,7498 | 14,8745 | 14,7312 | 0 |
| 03 Jun 2024 | 14,7624 | 0,00 | 0,01% | 14,7794 | 14,8765 | 14,6857 | 0 |
| 31 Mai 2024 | 14,7613 | 0,07 | 0,49% | 14,6928 | 14,7971 | 14,599 | 0 |
| 30 Mai 2024 | 14,69 | 0,12 | 0,86% | 14,5471 | 14,7358 | 14,5462 | 0 |
| 29 Mai 2024 | 14,5654 | -0,14 | -0,94% | 14,6802 | 14,6805 | 14,54 | 0 |
| 28 Mai 2024 | 14,7039 | 0,04 | 0,25% | 14,6673 | 4.580.000,00 | 131,8897 | 0 |
| 24 Mai 2024 | 14,6667 | 0,05 | 0,32% | 14,6004 | 14,6908 | 14,5747 | 0 |
| 23 Mai 2024 | 14,6197 | -0,13 | -0,90% | 14,7874 | 14,9367 | 14,6025 | 0 |
| 22 Mai 2024 | 14,7532 | -0,19 | -1,26% | 14,9526 | 14,9735 | 14,6836 | 0 |
| 21 Mai 2024 | 14,9421 | -0,06 | -0,42% | 14,9834 | 14,9862 | 14,8547 | 0 |
| 20 Mai 2024 | 15,0059 | -0,02 | -0,11% | 15,015 | 15,0938 | 14,9854 | 0 |
| 17 Mai 2024 | 15,0221 | -0,07 | -0,45% | 15,0611 | 15,1206 | 14,9977 | 0 |
| 16 Mai 2024 | 15,0905 | 0,07 | 0,46% | 15,0841 | 15,176 | 15,046 | 0 |
| 15 Mai 2024 | 15,0207 | 0,35 | 2,38% | 14,6603 | 15,0254 | 14,6575 | 0 |
| 14 Mai 2024 | 14,6714 | 0,09 | 0,65% | 14,5982 | 14,6937 | 14,5935 | 0 |
| 13 Mai 2024 | 14,5772 | 0,04 | 0,25% | 14,5106 | 14,6474 | 14,5035 | 0 |
| 10 Mai 2024 | 14,5415 | -0,06 | -0,41% | 14,6167 | 14,7144 | 14,4918 | 0 |
| 09 Mai 2024 | 14,6013 | 0,29 | 2,00% | 14,3281 | 14,6681 | 14,3254 | 0 |
| 08 Mai 2024 | 14,3147 | -0,08 | -0,55% | 14,3926 | 14,3936 | 14,2195 | 0 |
| 07 Mai 2024 | 14,3943 | 0,08 | 0,53% | 14,3399 | 14,4674 | 14,3399 | 0 |
| 06 Mai 2024 | 14,3184 | 0,00 | 0,03% | 14,3646 | 14,4515 | 14,2708 | 0 |
| 03 Mai 2024 | 14,3142 | 0,04 | 0,29% | 14,3077 | 14,581 | 14,2824 | 0 |
| 02 Mai 2024 | 14,2731 | 0,23 | 1,65% | 14,0392 | 14,2772 | 14,0041 | 0 |
| 01 Mai 2024 | 14,0418 | -0,22 | -1,52% | 14,2364 | 14,3024 | 13,9422 | 0 |
| 30 Abr 2024 | 14,259 | -0,29 | -1,98% | 14,5304 | 14,5325 | 14,259 | 0 |
| 29 Abr 2024 | 14,5477 | 0,18 | 1,26% | 14,3961 | 14,5607 | 14,3956 | 0 |
| 26 Abr 2024 | 14,3664 | 0,10 | 0,70% | 14,2563 | 14,4668 | 14,2373 | 0 |
| 25 Abr 2024 | 14,2666 | 0,01 | 0,04% | 14,281 | 14,2897 | 14,1002 | 0 |
| 24 Abr 2024 | 14,2605 | 0,05 | 0,35% | 14,2295 | 14,3568 | 14,2267 | 0 |
| 23 Abr 2024 | 14,2103 | 0,28 | 2,04% | 13,9806 | 14,2309 | 13,98 | 0 |
| 22 Abr 2024 | 13,9259 | 0,09 | 0,67% | 13,846 | 13,9606 | 13,8106 | 0 |
| 19 Abr 2024 | 13,8328 | -0,29 | -2,07% | 14,0896 | 14,09 | 13,7987 | 0 |
| 18 Abr 2024 | 14,1253 | 0,00 | 0,03% | 14,1375 | 14,2338 | 14,1058 | 0 |
| 17 Abr 2024 | 14,1212 | -0,10 | -0,71% | 14,2373 | 14,3139 | 14,1174 | 0 |
| 16 Abr 2024 | 14,2221 | -0,15 | -1,05% | 14,2763 | 14,2767 | 14,1241 | 0 |
| 15 Abr 2024 | 14,3724 | -0,26 | -1,75% | 14,5676 | 14,6653 | 14,304 | 0 |
| 12 Abr 2024 | 14,6278 | -0,26 | -1,77% | 14,8697 | 14,8701 | 14,5854 | 0 |
| 11 Abr 2024 | 14,8914 | 0,06 | 0,40% | 14,8168 | 14,9326 | 14,7954 | 0 |
| 10 Abr 2024 | 14,8327 | -0,38 | -2,47% | 15,2123 | 15,2123 | 14,7354 | 0 |
| 09 Abr 2024 | 15,2083 | 0,15 | 1,01% | 15,0651 | 15,2087 | 15,0405 | 0 |
| 08 Abr 2024 | 15,0561 | -0,03 | -0,22% | 15,0968 | 15,1394 | 15,0053 | 0 |
| 05 Abr 2024 | 15,0892 | -0,04 | -0,29% | 15,0921 | 15,1593 | 15,0225 | 0 |
| 04 Abr 2024 | 15,1331 | -0,20 | -1,33% | 15,3759 | 15,5161 | 15,1279 | 0 |
