Cotações Históricas TDIV
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 75,3104 | -0,37 | -0,48% | 75,3089 | 75,5898 | 75,1405 | 0 |
26 Jun 2024 | 75,6765 | -0,23 | -0,31% | 75,907 | 75,9186 | 75,4036 | 0 |
25 Jun 2024 | 75,908 | 0,14 | 0,18% | 75,771 | 75,9374 | 75,5042 | 0 |
24 Jun 2024 | 75,7719 | -0,70 | -0,91% | 76,4677 | 76,6466 | 75,768 | 0 |
21 Jun 2024 | 76,4698 | -0,32 | -0,42% | 76,7886 | 76,9129 | 76,3396 | 0 |
20 Jun 2024 | 76,7916 | -1,05 | -1,35% | 77,8421 | 77,932 | 76,5021 | 0 |
18 Jun 2024 | 77,8437 | 0,47 | 0,61% | 77,368 | 78,0089 | 77,368 | 0 |
17 Jun 2024 | 77,3701 | 1,30 | 1,70% | 76,0681 | 77,4282 | 76,0681 | 0 |
14 Jun 2024 | 76,0731 | -0,28 | -0,36% | 76,3438 | 76,3438 | 75,5841 | 0 |
13 Jun 2024 | 76,3496 | 0,65 | 0,86% | 75,6993 | 76,56 | 75,6993 | 0 |
12 Jun 2024 | 75,7003 | 1,51 | 2,03% | 74,194 | 76,0242 | 74,194 | 0 |
11 Jun 2024 | 74,195 | 0,50 | 0,68% | 73,6857 | 74,2115 | 73,0253 | 0 |
10 Jun 2024 | 73,6917 | 0,41 | 0,56% | 73,2812 | 73,7614 | 72,9864 | 0 |
07 Jun 2024 | 73,2823 | -0,05 | -0,06% | 73,3266 | 73,6473 | 73,1035 | 0 |
06 Jun 2024 | 73,3296 | -0,20 | -0,27% | 73,5261 | 73,5261 | 73,152 | 0 |
05 Jun 2024 | 73,5271 | 1,52 | 2,12% | 72,0017 | 73,532 | 72,0017 | 0 |
04 Jun 2024 | 72,0027 | 0,02 | 0,03% | 71,9826 | 72,1159 | 71,557 | 0 |
03 Jun 2024 | 71,9842 | -0,13 | -0,18% | 72,1115 | 72,5712 | 71,2562 | 0 |
31 Mai 2024 | 72,111 | -0,06 | -0,08% | 72,1642 | 72,1642 | 70,6875 | 0 |
30 Mai 2024 | 72,1698 | -0,15 | -0,21% | 72,3203 | 72,4638 | 71,9807 | 0 |
29 Mai 2024 | 72,3213 | -0,92 | -1,25% | 73,2378 | 73,2378 | 72,2905 | 0 |
28 Mai 2024 | 73,2388 | 0,09 | 0,12% | 73,1523 | 134.217.727,00 | 0,15 | 0 |
24 Mai 2024 | 73,1533 | 0,50 | 0,69% | 72,6489 | 73,4014 | 72,6489 | 0 |
23 Mai 2024 | 72,6529 | -0,78 | -1,06% | 73,4314 | 74,0129 | 72,3887 | 0 |
22 Mai 2024 | 73,4324 | 0,56 | 0,77% | 72,8724 | 73,5731 | 72,8724 | 0 |
21 Mai 2024 | 72,8733 | 0,16 | 0,22% | 72,7135 | 72,9599 | 72,3864 | 0 |
20 Mai 2024 | 72,7145 | 0,69 | 0,96% | 72,0202 | 72,8611 | 72,0026 | 0 |
17 Mai 2024 | 72,0218 | -0,08 | -0,10% | 72,0939 | 72,2608 | 71,6705 | 0 |
16 Mai 2024 | 72,0972 | -0,32 | -0,45% | 72,4204 | 72,5079 | 72,0743 | 0 |
15 Mai 2024 | 72,4213 | 1,29 | 1,82% | 71,1271 | 72,429 | 71,1271 | 0 |
14 Mai 2024 | 71,1286 | 1,03 | 1,47% | 70,0949 | 71,1754 | 70,0949 | 0 |
13 Mai 2024 | 70,0958 | 0,25 | 0,36% | 69,8434 | 70,2573 | 69,8434 | 0 |
10 Mai 2024 | 69,8443 | 0,57 | 0,83% | 69,2696 | 70,0205 | 69,2696 | 0 |
09 Mai 2024 | 69,2725 | 0,01 | 0,02% | 69,2601 | 69,3314 | 69,0001 | 0 |
08 Mai 2024 | 69,261 | 0,47 | 0,68% | 68,791 | 69,2847 | 68,4795 | 0 |
07 Mai 2024 | 68,7919 | -0,12 | -0,17% | 68,9066 | 69,1989 | 68,7872 | 0 |
06 Mai 2024 | 68,9075 | 0,83 | 1,21% | 68,0804 | 68,9076 | 68,0804 | 0 |
03 Mai 2024 | 68,0813 | 1,21 | 1,81% | 66,8667 | 68,2472 | 66,8667 | 0 |
02 Mai 2024 | 66,8694 | 0,73 | 1,11% | 66,1367 | 67,0242 | 66,0688 | 0 |
01 Mai 2024 | 66,1376 | -0,80 | -1,20% | 66,9413 | 67,4297 | 66,133 | 0 |
30 Abr 2024 | 66,9422 | -1,07 | -1,58% | 68,0156 | 68,0548 | 66,9369 | 0 |
29 Abr 2024 | 68,0166 | 0,40 | 0,59% | 67,6136 | 68,0291 | 67,6136 | 0 |
26 Abr 2024 | 67,6145 | 0,70 | 1,04% | 66,9128 | 67,8621 | 66,9128 | 0 |
25 Abr 2024 | 66,9155 | -0,35 | -0,52% | 67,2652 | 67,2652 | 66,2241 | 0 |
24 Abr 2024 | 67,2661 | 0,66 | 0,99% | 66,6058 | 67,6025 | 66,6058 | 0 |
23 Abr 2024 | 66,6067 | 0,80 | 1,21% | 65,8066 | 66,8657 | 65,8066 | 0 |
22 Abr 2024 | 65,8078 | 0,57 | 0,87% | 65,241 | 66,1772 | 65,1825 | 0 |
19 Abr 2024 | 65,2418 | -0,75 | -1,14% | 65,9904 | 66,1032 | 65,0722 | 0 |
18 Abr 2024 | 65,9931 | -0,71 | -1,07% | 66,7035 | 66,7662 | 65,894 | 0 |
17 Abr 2024 | 66,7044 | -0,75 | -1,12% | 67,4575 | 67,8443 | 66,6244 | 0 |
16 Abr 2024 | 67,4585 | 0,06 | 0,09% | 67,3973 | 67,7814 | 67,2392 | 0 |
15 Abr 2024 | 67,3982 | -0,75 | -1,10% | 68,1459 | 68,9921 | 67,1541 | 0 |
12 Abr 2024 | 68,1468 | -1,44 | -2,07% | 69,5866 | 69,5866 | 68,0516 | 0 |
11 Abr 2024 | 69,5894 | 0,93 | 1,35% | 68,6616 | 69,7254 | 68,5436 | 0 |
10 Abr 2024 | 68,6626 | -1,14 | -1,63% | 69,7987 | 69,7987 | 68,4229 | 0 |
09 Abr 2024 | 69,7997 | 0,54 | 0,78% | 69,2602 | 69,8054 | 68,9916 | 0 |
08 Abr 2024 | 69,2611 | 0,12 | 0,17% | 69,1448 | 69,528 | 69,096 | 0 |
05 Abr 2024 | 69,1457 | 0,43 | 0,63% | 68,7093 | 69,4983 | 68,6684 | 0 |
04 Abr 2024 | 68,7119 | -0,94 | -1,35% | 69,655 | 70,5763 | 68,6693 | 0 |
03 Abr 2024 | 69,6556 | 0,53 | 0,77% | 69,1231 | 69,8376 | 68,9216 | 0 |
02 Abr 2024 | 69,1241 | -0,66 | -0,94% | 69,7806 | 69,7806 | 68,7552 | 0 |
01 Abr 2024 | 69,7825 | 0,10 | 0,14% | 69,6853 | 70,1291 | 69,5254 | 0 |