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 DVLU
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 16 Mai 2024 | 29,4269 | -0,22 | -0,75% | 29,649 | 29,7975 | 29,4223 | 0 |
| 15 Mai 2024 | 29,6495 | 0,47 | 1,62% | 29,1764 | 29,6741 | 29,1764 | 0 |
| 14 Mai 2024 | 29,1769 | 0,15 | 0,53% | 29,0216 | 29,1843 | 29,0216 | 0 |
| 13 Mai 2024 | 29,0221 | -0,16 | -0,55% | 29,183 | 29,3024 | 29,0089 | 0 |
| 10 Mai 2024 | 29,1835 | -0,01 | -0,02% | 29,1879 | 29,3049 | 29,1437 | 0 |
| 09 Mai 2024 | 29,1893 | 0,33 | 1,13% | 28,8625 | 29,2088 | 28,8625 | 0 |
| 08 Mai 2024 | 28,863 | 0,01 | 0,05% | 28,8481 | 28,9035 | 28,7323 | 0 |
| 07 Mai 2024 | 28,8486 | -0,01 | -0,03% | 28,8563 | 29,0731 | 28,8483 | 0 |
| 06 Mai 2024 | 28,8568 | 0,31 | 1,10% | 28,5436 | 28,8814 | 28,5436 | 0 |
| 03 Mai 2024 | 28,5441 | 0,28 | 0,97% | 28,2672 | 28,7961 | 28,2672 | 0 |
| 02 Mai 2024 | 28,2686 | 0,44 | 1,60% | 27,8239 | 28,3156 | 27,8239 | 0 |
| 01 Mai 2024 | 27,8243 | -0,09 | -0,31% | 27,9107 | 28,2835 | 27,7241 | 0 |
| 30 Abr 2024 | 27,9112 | -0,58 | -2,04% | 28,4929 | 28,4929 | 27,9071 | 0 |
| 29 Abr 2024 | 28,4933 | 0,15 | 0,52% | 28,3455 | 28,5436 | 28,323 | 0 |
| 26 Abr 2024 | 28,3459 | 0,07 | 0,26% | 28,27 | 28,4451 | 28,2085 | 0 |
| 25 Abr 2024 | 28,2714 | -0,05 | -0,16% | 28,3168 | 28,3422 | 27,8512 | 0 |
| 24 Abr 2024 | 28,3172 | -0,08 | -0,27% | 28,3945 | 28,5115 | 28,1407 | 0 |
| 23 Abr 2024 | 28,395 | 0,23 | 0,83% | 28,1618 | 28,4831 | 28,0456 | 0 |
| 22 Abr 2024 | 28,1622 | 0,25 | 0,89% | 27,9103 | 28,3619 | 27,8358 | 0 |
| 19 Abr 2024 | 27,9132 | 0,11 | 0,41% | 27,7979 | 28,058 | 27,7548 | 0 |
| 18 Abr 2024 | 27,7992 | -0,09 | -0,31% | 27,886 | 28,1699 | 27,7208 | 0 |
| 17 Abr 2024 | 27,8865 | -0,17 | -0,62% | 28,0591 | 28,2821 | 27,8201 | 0 |
| 16 Abr 2024 | 28,0596 | -0,20 | -0,72% | 28,2624 | 28,2624 | 27,8171 | 0 |
| 15 Abr 2024 | 28,2629 | -0,26 | -0,91% | 28,5218 | 28,9159 | 28,1784 | 0 |
| 12 Abr 2024 | 28,5222 | -0,38 | -1,32% | 28,9032 | 28,9032 | 28,4223 | 0 |
| 11 Abr 2024 | 28,9047 | 0,01 | 0,02% | 28,8973 | 29,0044 | 28,705 | 0 |
| 10 Abr 2024 | 28,8977 | -0,56 | -1,90% | 29,4578 | 29,4578 | 28,7929 | 0 |
| 09 Abr 2024 | 29,4583 | -0,22 | -0,74% | 29,6777 | 29,7958 | 29,1911 | 0 |
| 08 Abr 2024 | 29,6782 | -0,08 | -0,27% | 29,7582 | 29,8429 | 29,621 | 0 |
| 05 Abr 2024 | 29,7587 | 0,37 | 1,27% | 29,3837 | 29,8122 | 29,3837 | 0 |
| 04 Abr 2024 | 29,3851 | -0,34 | -1,14% | 29,7245 | 30,0751 | 29,3269 | 0 |
| 03 Abr 2024 | 29,7252 | 0,27 | 0,92% | 29,4529 | 29,7903 | 29,4035 | 0 |
| 02 Abr 2024 | 29,4534 | -0,54 | -1,81% | 29,9966 | 29,9966 | 29,3114 | 0 |
| 01 Abr 2024 | 29,9976 | -0,12 | -0,39% | 30,1161 | 30,15 | 29,9604 | 0 |
| 28 Mar 2024 | 30,1161 | 0,28 | 0,93% | 29,8357 | 30,16 | 29,8357 | 0 |
| 27 Mar 2024 | 29,8376 | 0,46 | 1,55% | 29,3817 | 29,8382 | 29,3817 | 0 |
| 26 Mar 2024 | 29,3822 | -0,05 | -0,17% | 29,4313 | 29,5809 | 29,3809 | 0 |
| 25 Mar 2024 | 29,4317 | 0,04 | 0,12% | 29,3952 | 29,6157 | 29,3952 | 0 |
| 22 Mar 2024 | 29,3956 | -0,20 | -0,69% | 29,5989 | 29,6221 | 29,3749 | 0 |
| 21 Mar 2024 | 29,6004 | 0,34 | 1,18% | 29,2133 | 29,6574 | 29,2133 | 0 |
| 20 Mar 2024 | 29,2562 | 0,54 | 1,88% | 28,7157 | 29,3023 | 28,6439 | 0 |
| 19 Mar 2024 | 28,7162 | 0,36 | 1,28% | 28,3533 | 28,7328 | 28,3223 | 0 |
| 18 Mar 2024 | 28,3538 | -0,03 | -0,11% | 28,3835 | 28,5043 | 28,2406 | 0 |
| 15 Mar 2024 | 28,3839 | 0,16 | 0,55% | 28,2263 | 28,4762 | 28,1436 | 0 |
| 14 Mar 2024 | 28,2277 | -0,37 | -1,29% | 28,5967 | 28,6628 | 28,0519 | 0 |
| 13 Mar 2024 | 28,5976 | 0,13 | 0,46% | 28,4648 | 28,7087 | 28,4648 | 0 |
| 12 Mar 2024 | 28,4657 | 0,18 | 0,63% | 28,2861 | 28,5111 | 28,1933 | 0 |
| 11 Mar 2024 | 28,2861 | -0,19 | -0,65% | 28,472 | 28,472 | 28,0673 | 0 |
| 08 Mar 2024 | 28,4725 | -0,09 | -0,31% | 28,5582 | 28,7827 | 28,3762 | 0 |
| 07 Mar 2024 | 28,5596 | 0,34 | 1,21% | 28,2181 | 28,6459 | 28,2181 | 0 |
| 06 Mar 2024 | 28,2185 | 0,09 | 0,30% | 28,1328 | 28,3405 | 28,1149 | 0 |
| 05 Mar 2024 | 28,1333 | 0,02 | 0,08% | 28,1106 | 28,3331 | 28,0207 | 0 |
| 04 Mar 2024 | 28,1111 | -0,06 | -0,21% | 28,17 | 28,3776 | 28,095 | 0 |
| 01 Mar 2024 | 28,1705 | 0,50 | 1,82% | 27,6656 | 28,1773 | 27,6656 | 0 |
| 29 Fev 2024 | 27,6669 | 0,31 | 1,12% | 27,3604 | 27,7015 | 27,3604 | 0 |
| 28 Fev 2024 | 27,3608 | -0,10 | -0,35% | 27,4562 | 27,4693 | 27,2762 | 0 |
| 27 Fev 2024 | 27,4567 | 0,10 | 0,38% | 27,352 | 27,5325 | 27,3455 | 0 |
| 26 Fev 2024 | 27,3525 | 0,06 | 0,22% | 27,2922 | 27,4806 | 27,2682 | 0 |
| 23 Fev 2024 | 27,2926 | 0,18 | 0,67% | 27,1084 | 27,3552 | 27,1084 | 0 |
| 22 Fev 2024 | 27,1098 | 0,36 | 1,35% | 26,7475 | 27,151 | 26,7475 | 0 |
| 21 Fev 2024 | 26,7479 | 0,11 | 0,41% | 26,6378 | 26,8411 | 26,5806 | 0 |
| 20 Fev 2024 | 26,6382 | -0,18 | -0,66% | 26,8156 | 26,8156 | 26,4943 | 0 |
