Cotações Históricas DHI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Mai 2024 | 144,59 | -4,79 | -3,21% | 148,65 | 149,76 | 144,08 | 3.093.479 |
21 Mai 2024 | 149,38 | -0,41 | -0,27% | 149,83 | 149,95 | 148,38 | 1.621.500 |
20 Mai 2024 | 149,79 | -1,71 | -1,13% | 151,56 | 151,925 | 149,42 | 1.390.874 |
17 Mai 2024 | 151,50 | 0,53 | 0,35% | 152,31 | 152,31 | 150,59 | 1.490.545 |
16 Mai 2024 | 150,97 | -6,61 | -4,19% | 156,58 | 157,07 | 150,65 | 2.479.809 |
15 Mai 2024 | 157,58 | 9,58 | 6,47% | 151,78 | 157,725 | 151,22 | 4.304.242 |
14 Mai 2024 | 148,00 | 1,14 | 0,78% | 147,74 | 148,375 | 146,41 | 1.914.053 |
13 Mai 2024 | 146,86 | -3,11 | -2,07% | 150,87 | 150,87 | 146,72 | 2.845.330 |
10 Mai 2024 | 149,97 | 0,47 | 0,31% | 149,53 | 150,51 | 149,01 | 2.085.602 |
09 Mai 2024 | 149,50 | 1,76 | 1,19% | 148,44 | 150,0299 | 148,05 | 4.055.032 |
08 Mai 2024 | 147,74 | -3,66 | -2,42% | 149,99 | 151,01 | 147,71 | 2.849.818 |
07 Mai 2024 | 151,40 | 0,14 | 0,09% | 152,46 | 153,13 | 151,28 | 2.544.965 |
06 Mai 2024 | 151,26 | 2,78 | 1,87% | 150,21 | 151,33 | 149,15 | 1.548.214 |
03 Mai 2024 | 148,48 | 3,02 | 2,08% | 150,00 | 153,54 | 148,45 | 3.133.728 |
02 Mai 2024 | 145,46 | 2,98 | 2,09% | 143,86 | 145,62 | 141,835 | 1.779.902 |
01 Mai 2024 | 142,48 | -0,01 | -0,01% | 142,30 | 146,21 | 140,99 | 1.957.141 |
30 Abr 2024 | 142,49 | -3,48 | -2,38% | 144,24 | 145,405 | 142,205 | 2.453.035 |
29 Abr 2024 | 145,97 | 0,64 | 0,44% | 146,56 | 147,4363 | 144,60 | 1.614.287 |
26 Abr 2024 | 145,33 | 1,13 | 0,78% | 144,93 | 147,85 | 144,74 | 2.057.058 |
25 Abr 2024 | 144,20 | -1,92 | -1,31% | 142,88 | 144,83 | 140,00 | 2.261.839 |
24 Abr 2024 | 146,12 | -1,91 | -1,29% | 147,61 | 149,95 | 144,99 | 2.473.408 |
23 Abr 2024 | 148,03 | 4,96 | 3,47% | 144,55 | 149,15 | 143,475 | 2.337.091 |
22 Abr 2024 | 143,07 | 0,88 | 0,62% | 143,45 | 144,189 | 141,20 | 3.108.824 |
19 Abr 2024 | 142,19 | -3,69 | -2,53% | 146,12 | 146,83 | 141,47 | 3.393.575 |
18 Abr 2024 | 145,88 | 0,14 | 0,10% | 153,00 | 154,26 | 145,58 | 5.502.660 |
17 Abr 2024 | 145,74 | -0,31 | -0,21% | 147,30 | 148,20 | 144,9601 | 3.183.015 |
16 Abr 2024 | 146,05 | -3,02 | -2,03% | 147,20 | 147,35 | 144,11 | 3.085.784 |
15 Abr 2024 | 149,07 | -2,64 | -1,74% | 151,09 | 153,39 | 148,52 | 2.739.696 |
12 Abr 2024 | 151,71 | 1,02 | 0,68% | 149,48 | 151,75 | 148,97 | 2.833.059 |
11 Abr 2024 | 150,69 | 2,44 | 1,65% | 149,23 | 151,80 | 148,85 | 2.932.813 |
10 Abr 2024 | 148,25 | -10,12 | -6,39% | 151,05 | 152,70 | 148,17 | 3.524.300 |
09 Abr 2024 | 158,37 | 1,63 | 1,04% | 158,44 | 158,99 | 155,94 | 1.756.446 |
08 Abr 2024 | 156,74 | -1,78 | -1,12% | 158,60 | 159,20 | 155,6052 | 1.513.104 |
05 Abr 2024 | 158,52 | 2,39 | 1,53% | 156,13 | 158,665 | 155,735 | 1.640.041 |
04 Abr 2024 | 156,13 | -1,69 | -1,07% | 159,99 | 161,042 | 155,873 | 1.768.772 |
03 Abr 2024 | 157,82 | 2,17 | 1,39% | 154,51 | 158,17 | 154,31 | 1.646.827 |
02 Abr 2024 | 155,65 | -6,23 | -3,85% | 156,40 | 157,46 | 154,29 | 2.425.206 |
01 Abr 2024 | 161,88 | -2,67 | -1,62% | 164,32 | 165,75 | 161,50 | 1.966.127 |
28 Mar 2024 | 164,55 | 2,50 | 1,54% | 162,33 | 165,21 | 162,10 | 1.739.639 |
27 Mar 2024 | 162,05 | 2,78 | 1,75% | 160,44 | 162,14 | 160,015 | 1.210.668 |
26 Mar 2024 | 159,27 | -0,51 | -0,32% | 160,41 | 161,34 | 159,11 | 1.391.034 |
25 Mar 2024 | 159,78 | -2,04 | -1,26% | 161,04 | 162,0299 | 159,68 | 1.606.956 |
22 Mar 2024 | 161,82 | 0,42 | 0,26% | 161,98 | 162,7489 | 161,21 | 1.673.774 |
21 Mar 2024 | 161,40 | 2,82 | 1,78% | 160,07 | 162,75 | 160,07 | 2.397.621 |
20 Mar 2024 | 158,58 | 2,49 | 1,60% | 156,09 | 158,81 | 155,22 | 1.737.937 |
19 Mar 2024 | 156,09 | 4,58 | 3,02% | 151,40 | 156,61 | 151,06 | 2.918.420 |
18 Mar 2024 | 151,51 | -0,18 | -0,12% | 151,43 | 153,655 | 149,9001 | 2.474.645 |
15 Mar 2024 | 151,69 | 1,37 | 0,91% | 149,53 | 152,95 | 149,11 | 7.758.700 |
14 Mar 2024 | 150,32 | -4,88 | -3,14% | 154,23 | 155,435 | 148,80 | 5.424.663 |
13 Mar 2024 | 155,20 | 0,58 | 0,38% | 155,06 | 157,35 | 154,585 | 2.396.692 |
12 Mar 2024 | 154,62 | 1,91 | 1,25% | 152,55 | 155,47 | 151,56 | 1.773.199 |
11 Mar 2024 | 152,71 | -0,87 | -0,57% | 153,23 | 153,545 | 150,89 | 2.458.037 |
08 Mar 2024 | 153,58 | -1,72 | -1,11% | 155,76 | 156,96 | 152,51 | 1.940.241 |
07 Mar 2024 | 155,30 | 3,42 | 2,25% | 153,64 | 157,25 | 153,53 | 2.985.435 |
06 Mar 2024 | 151,88 | 0,76 | 0,50% | 152,43 | 152,94 | 150,655 | 2.362.523 |
05 Mar 2024 | 151,12 | -1,35 | -0,89% | 152,25 | 155,01 | 150,33 | 2.552.089 |
04 Mar 2024 | 152,47 | -0,50 | -0,33% | 154,57 | 156,08 | 151,89 | 2.527.586 |
01 Mar 2024 | 152,97 | 3,53 | 2,36% | 149,63 | 153,09 | 148,376 | 1.988.602 |
29 Fev 2024 | 149,44 | 3,46 | 2,37% | 147,17 | 149,63 | 146,86 | 3.780.878 |
28 Fev 2024 | 145,98 | 0,54 | 0,37% | 145,69 | 146,83 | 144,94 | 1.476.553 |
27 Fev 2024 | 145,44 | -0,42 | -0,29% | 146,44 | 146,88 | 144,73 | 1.352.185 |
26 Fev 2024 | 145,86 | -0,24 | -0,16% | 146,40 | 147,59 | 145,81 | 1.329.306 |
23 Fev 2024 | 146,10 | 0,97 | 0,67% | 145,61 | 147,55 | 145,60 | 1.266.590 |