Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas DVG
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 18 Jul 2024 | 4.396,85 | -38,22 | -0,86% | 4.428,20 | 4.451,70 | 4.386,25 | 0 |
| 17 Jul 2024 | 4.435,06 | -13,20 | -0,30% | 4.422,56 | 4.446,15 | 4.422,47 | 0 |
| 16 Jul 2024 | 4.448,27 | 60,34 | 1,38% | 4.404,41 | 4.449,42 | 4.402,99 | 0 |
| 15 Jul 2024 | 4.387,92 | 15,88 | 0,36% | 4.387,75 | 4.406,23 | 4.379,45 | 0 |
| 12 Jul 2024 | 4.372,04 | 27,64 | 0,64% | 4.358,02 | 4.398,78 | 4.356,23 | 0 |
| 11 Jul 2024 | 4.344,40 | 6,38 | 0,15% | 4.343,52 | 4.352,90 | 4.335,73 | 0 |
| 10 Jul 2024 | 4.338,02 | 37,47 | 0,87% | 4.301,45 | 4.338,95 | 4.300,84 | 0 |
| 09 Jul 2024 | 4.300,55 | -9,64 | -0,22% | 4.310,95 | 4.313,36 | 4.295,63 | 0 |
| 08 Jul 2024 | 4.310,19 | 2,18 | 0,05% | 4.314,18 | 4.322,37 | 4.301,11 | 0 |
| 05 Jul 2024 | 4.308,01 | 9,45 | 0,22% | 4.299,03 | 4.310,04 | 4.282,36 | 0 |
| 03 Jul 2024 | 4.298,56 | 11,92 | 0,28% | 4.289,99 | 4.301,29 | 4.288,88 | 0 |
| 02 Jul 2024 | 4.286,63 | 26,34 | 0,62% | 4.252,64 | 4.287,41 | 4.252,21 | 0 |
| 01 Jul 2024 | 4.260,30 | -8,25 | -0,19% | 4.279,50 | 4.287,90 | 4.250,96 | 0 |
| 28 Jun 2024 | 4.268,54 | -6,06 | -0,14% | 4.281,87 | 4.303,38 | 4.255,04 | 0 |
| 27 Jun 2024 | 4.274,60 | -3,40 | -0,08% | 4.276,50 | 4.283,74 | 4.259,35 | 0 |
| 26 Jun 2024 | 4.278,00 | -7,79 | -0,18% | 4.273,66 | 4.283,11 | 4.266,24 | 0 |
| 25 Jun 2024 | 4.285,79 | -28,90 | -0,67% | 4.308,47 | 4.308,94 | 4.273,67 | 0 |
| 24 Jun 2024 | 4.314,69 | 4,87 | 0,11% | 4.313,53 | 4.341,27 | 4.307,99 | 0 |
| 21 Jun 2024 | 4.309,82 | -5,73 | -0,13% | 4.316,72 | 4.317,40 | 4.302,04 | 0 |
| 20 Jun 2024 | 4.315,55 | -4,90 | -0,11% | 4.314,94 | 4.323,82 | 4.304,77 | 0 |
| 18 Jun 2024 | 4.320,44 | 10,77 | 0,25% | 4.311,40 | 4.323,27 | 4.309,31 | 0 |
| 17 Jun 2024 | 4.309,67 | 43,64 | 1,02% | 4.262,38 | 4.313,24 | 4.259,63 | 0 |
| 14 Jun 2024 | 4.266,04 | -9,48 | -0,22% | 4.254,23 | 4.266,48 | 4.239,26 | 0 |
| 13 Jun 2024 | 4.275,52 | 20,35 | 0,48% | 4.272,51 | 4.279,72 | 4.250,75 | 0 |
| 12 Jun 2024 | 4.255,17 | 27,22 | 0,64% | 4.259,29 | 4.276,21 | 4.248,86 | 0 |
| 11 Jun 2024 | 4.227,95 | 0,48 | 0,01% | 4.211,72 | 4.228,30 | 4.192,14 | 0 |
| 10 Jun 2024 | 4.227,47 | 5,58 | 0,13% | 4.216,72 | 4.228,39 | 4.209,95 | 0 |
| 07 Jun 2024 | 4.221,89 | -5,24 | -0,12% | 4.223,72 | 4.245,25 | 4.217,26 | 0 |
| 06 Jun 2024 | 4.227,13 | -2,61 | -0,06% | 4.229,27 | 4.236,38 | 4.217,12 | 0 |
| 05 Jun 2024 | 4.229,74 | 27,79 | 0,66% | 4.213,19 | 4.230,03 | 4.192,73 | 0 |
| 04 Jun 2024 | 4.201,95 | 8,95 | 0,21% | 4.184,99 | 4.209,11 | 4.180,25 | 0 |
| 03 Jun 2024 | 4.193,01 | -11,95 | -0,28% | 4.208,23 | 4.210,97 | 4.162,11 | 0 |
| 31 Mai 2024 | 4.204,96 | 44,47 | 1,07% | 4.162,56 | 4.207,65 | 4.145,96 | 0 |
| 30 Mai 2024 | 4.160,49 | -0,75 | -0,02% | 4.158,84 | 4.169,58 | 4.152,46 | 0 |
| 29 Mai 2024 | 4.161,24 | -43,56 | -1,04% | 4.173,81 | 4.175,25 | 4.159,65 | 0 |
| 28 Mai 2024 | 4.204,80 | -33,70 | -0,79% | 4.234,72 | 4.234,93 | 4.190,58 | 0 |
| 24 Mai 2024 | 4.238,49 | 9,25 | 0,22% | 4.236,60 | 4.249,09 | 4.233,39 | 0 |
| 23 Mai 2024 | 4.229,24 | -48,69 | -1,14% | 4.280,23 | 4.280,23 | 4.223,74 | 0 |
| 22 Mai 2024 | 4.277,94 | 0,17 | 0,00% | 4.275,09 | 4.289,81 | 4.265,63 | 0 |
| 21 Mai 2024 | 4.277,77 | 8,05 | 0,19% | 4.268,43 | 4.279,39 | 4.267,15 | 0 |
| 20 Mai 2024 | 4.269,72 | -13,50 | -0,32% | 4.279,72 | 4.290,68 | 4.267,68 | 0 |
| 17 Mai 2024 | 4.283,22 | 9,06 | 0,21% | 4.280,82 | 4.284,02 | 4.268,69 | 0 |
| 16 Mai 2024 | 4.274,16 | 4,68 | 0,11% | 4.278,53 | 4.289,24 | 4.273,82 | 0 |
| 15 Mai 2024 | 4.269,47 | 41,61 | 0,98% | 4.239,88 | 4.272,30 | 4.239,88 | 0 |
| 14 Mai 2024 | 4.227,86 | 16,44 | 0,39% | 4.218,01 | 4.230,40 | 4.204,65 | 0 |
| 13 Mai 2024 | 4.211,43 | -5,37 | -0,13% | 4.230,36 | 4.232,09 | 4.209,87 | 0 |
| 10 Mai 2024 | 4.216,80 | 17,34 | 0,41% | 4.210,01 | 4.219,94 | 4.208,21 | 0 |
| 09 Mai 2024 | 4.199,46 | 27,90 | 0,67% | 4.170,32 | 4.200,45 | 4.169,73 | 0 |
| 08 Mai 2024 | 4.171,56 | 7,93 | 0,19% | 4.159,73 | 4.174,22 | 4.157,67 | 0 |
| 07 Mai 2024 | 4.163,63 | 21,22 | 0,51% | 4.157,06 | 4.168,20 | 4.155,28 | 0 |
| 06 Mai 2024 | 4.142,41 | 27,33 | 0,66% | 4.132,57 | 4.142,53 | 4.120,64 | 0 |
| 03 Mai 2024 | 4.115,08 | 41,01 | 1,01% | 4.112,02 | 4.119,62 | 4.095,48 | 0 |
| 02 Mai 2024 | 4.074,07 | 20,00 | 0,49% | 4.076,82 | 4.082,15 | 4.046,61 | 0 |
| 01 Mai 2024 | 4.054,07 | -15,69 | -0,39% | 4.058,36 | 4.101,20 | 4.048,37 | 0 |
| 30 Abr 2024 | 4.069,76 | -50,77 | -1,23% | 4.108,82 | 4.111,04 | 4.069,20 | 0 |
| 29 Abr 2024 | 4.120,53 | 8,63 | 0,21% | 4.119,94 | 4.125,97 | 4.103,61 | 0 |
| 26 Abr 2024 | 4.111,90 | 13,80 | 0,34% | 4.097,83 | 4.124,59 | 4.097,14 | 0 |
| 25 Abr 2024 | 4.098,10 | -5,70 | -0,14% | 4.091,81 | 4.106,89 | 4.069,20 | 0 |
| 24 Abr 2024 | 4.103,80 | 8,46 | 0,21% | 4.093,11 | 4.107,87 | 4.082,90 | 0 |
| 23 Abr 2024 | 4.095,33 | 25,94 | 0,64% | 4.079,24 | 4.102,08 | 4.078,53 | 0 |
| 22 Abr 2024 | 4.069,39 | 29,64 | 0,73% | 4.055,00 | 4.090,73 | 4.043,39 | 0 |
