Cotações Históricas DVY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 120,5567 | -0,20 | -0,16% | 120,7518 | 121,5529 | 120,5256 | 0 |
02 Jul 2024 | 120,753 | 0,42 | 0,35% | 120,3316 | 120,7861 | 120,199 | 0 |
01 Jul 2024 | 120,3328 | -0,62 | -0,51% | 120,9497 | 122,0249 | 120,2192 | 0 |
28 Jun 2024 | 120,9533 | 0,67 | 0,56% | 120,2797 | 121,3862 | 120,2797 | 0 |
27 Jun 2024 | 120,281 | -0,28 | -0,23% | 120,5625 | 120,5625 | 119,7001 | 0 |
26 Jun 2024 | 120,564 | -0,42 | -0,34% | 120,9794 | 120,9794 | 119,9253 | 0 |
25 Jun 2024 | 120,9806 | -1,34 | -1,09% | 122,3171 | 122,3171 | 120,7272 | 0 |
24 Jun 2024 | 122,3183 | 1,66 | 1,37% | 120,6592 | 122,6418 | 120,6592 | 0 |
21 Jun 2024 | 120,6628 | -0,02 | -0,02% | 120,6788 | 121,0283 | 120,3149 | 0 |
20 Jun 2024 | 120,6811 | 0,70 | 0,59% | 119,9738 | 120,8698 | 119,8043 | 0 |
18 Jun 2024 | 119,9762 | 0,54 | 0,45% | 119,4324 | 120,0599 | 119,257 | 0 |
17 Jun 2024 | 119,4336 | 0,46 | 0,39% | 118,9661 | 119,6231 | 118,3409 | 0 |
14 Jun 2024 | 118,9696 | -0,84 | -0,70% | 119,8099 | 119,8099 | 118,3485 | 0 |
13 Jun 2024 | 119,8109 | -0,43 | -0,35% | 120,2356 | 120,2356 | 119,0832 | 0 |
12 Jun 2024 | 120,2362 | 0,06 | 0,05% | 120,1769 | 121,8984 | 119,8774 | 0 |
11 Jun 2024 | 120,1782 | -1,46 | -1,20% | 120,7096 | 120,7096 | 119,3494 | 0 |
10 Jun 2024 | 121,6411 | -0,32 | -0,26% | 121,954 | 121,9843 | 120,8171 | 0 |
07 Jun 2024 | 121,9579 | -0,49 | -0,40% | 122,4482 | 122,7281 | 121,4713 | 0 |
06 Jun 2024 | 122,4495 | -0,50 | -0,41% | 122,9482 | 123,288 | 122,237 | 0 |
05 Jun 2024 | 122,9495 | -0,29 | -0,24% | 123,2425 | 123,3798 | 122,418 | 0 |
04 Jun 2024 | 123,2438 | -0,34 | -0,28% | 123,5849 | 123,5849 | 122,6093 | 0 |
03 Jun 2024 | 123,5878 | -0,87 | -0,70% | 124,4549 | 124,6808 | 122,9219 | 0 |
31 Mai 2024 | 124,4592 | 2,32 | 1,90% | 122,1412 | 124,5316 | 122,1412 | 0 |
30 Mai 2024 | 122,1425 | 1,57 | 1,30% | 120,574 | 122,1594 | 120,574 | 0 |
29 Mai 2024 | 120,5751 | -1,54 | -1,26% | 122,1184 | 122,1202 | 120,3115 | 0 |
28 Mai 2024 | 122,1197 | -1,05 | -0,85% | 123,1623 | 134.217.727,00 | 0,81 | 0 |
24 Mai 2024 | 123,1675 | 0,74 | 0,60% | 122,4261 | 123,2695 | 122,426 | 0 |
23 Mai 2024 | 122,4274 | -2,02 | -1,63% | 124,449 | 124,449 | 122,2897 | 0 |
22 Mai 2024 | 124,4503 | -1,01 | -0,80% | 125,4568 | 125,4568 | 124,1232 | 0 |
21 Mai 2024 | 125,4581 | 0,17 | 0,13% | 125,291 | 125,6697 | 124,9932 | 0 |
20 Mai 2024 | 125,2922 | -0,46 | -0,37% | 125,7505 | 125,9216 | 125,1949 | 0 |
17 Mai 2024 | 125,7543 | 0,19 | 0,15% | 125,5637 | 125,8118 | 125,3079 | 0 |
16 Mai 2024 | 125,5651 | -0,01 | -0,01% | 125,5735 | 125,9919 | 125,2817 | 0 |
15 Mai 2024 | 125,5747 | 0,64 | 0,51% | 124,9361 | 125,9582 | 124,9361 | 0 |
14 Mai 2024 | 124,9374 | 0,57 | 0,45% | 124,3704 | 125,2499 | 124,3704 | 0 |
13 Mai 2024 | 124,3717 | 0,13 | 0,11% | 124,2341 | 125,1972 | 124,2341 | 0 |
10 Mai 2024 | 124,2389 | 0,22 | 0,18% | 124,0156 | 124,5212 | 123,9268 | 0 |
09 Mai 2024 | 124,0168 | 1,10 | 0,89% | 122,9161 | 124,0406 | 122,7408 | 0 |
08 Mai 2024 | 122,9173 | 0,47 | 0,38% | 122,4466 | 123,0086 | 121,8777 | 0 |
07 Mai 2024 | 122,4478 | 0,51 | 0,41% | 121,9412 | 123,0704 | 121,9412 | 0 |
06 Mai 2024 | 121,9424 | 0,68 | 0,56% | 121,2591 | 122,1439 | 121,2591 | 0 |
03 Mai 2024 | 121,2628 | 0,60 | 0,49% | 120,6651 | 121,8196 | 120,6651 | 0 |
02 Mai 2024 | 120,6664 | 0,64 | 0,54% | 120,0204 | 121,0514 | 119,9434 | 0 |
01 Mai 2024 | 120,0216 | 0,61 | 0,51% | 119,4067 | 121,366 | 119,1889 | 0 |
30 Abr 2024 | 119,4076 | -1,25 | -1,04% | 120,6561 | 120,6561 | 119,3921 | 0 |
29 Abr 2024 | 120,6575 | 0,87 | 0,73% | 119,7796 | 120,8545 | 119,7796 | 0 |
26 Abr 2024 | 119,7832 | -0,41 | -0,34% | 120,1886 | 120,4885 | 119,7704 | 0 |
25 Abr 2024 | 120,1901 | -0,73 | -0,60% | 120,92 | 120,92 | 119,1965 | 0 |
24 Abr 2024 | 120,9212 | 0,71 | 0,59% | 120,2133 | 121,0358 | 119,1343 | 0 |
23 Abr 2024 | 120,2146 | 0,55 | 0,46% | 119,6644 | 120,6244 | 119,4607 | 0 |
22 Abr 2024 | 119,6666 | 0,95 | 0,80% | 118,7124 | 120,1918 | 118,3228 | 0 |
19 Abr 2024 | 118,7161 | 1,81 | 1,55% | 116,9063 | 118,7515 | 116,9063 | 0 |
18 Abr 2024 | 116,9075 | 0,51 | 0,44% | 116,3977 | 117,1933 | 116,3977 | 0 |
17 Abr 2024 | 116,3988 | 0,64 | 0,56% | 115,7553 | 116,9505 | 115,6234 | 0 |
16 Abr 2024 | 115,7564 | -1,06 | -0,91% | 116,8174 | 116,8174 | 115,4249 | 0 |
15 Abr 2024 | 116,8186 | -0,73 | -0,62% | 117,5438 | 119,0119 | 116,2951 | 0 |
12 Abr 2024 | 117,5474 | -1,50 | -1,26% | 119,0505 | 119,0546 | 117,2344 | 0 |
11 Abr 2024 | 119,0517 | -0,39 | -0,33% | 119,4423 | 119,7999 | 118,2317 | 0 |
10 Abr 2024 | 119,4435 | -2,80 | -2,29% | 122,2445 | 122,2445 | 118,8233 | 0 |
09 Abr 2024 | 122,2457 | 0,43 | 0,36% | 121,8106 | 122,6096 | 121,4694 | 0 |
08 Abr 2024 | 121,8117 | 0,78 | 0,64% | 121,0293 | 122,1914 | 121,0293 | 0 |