Cotações Históricas DIS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 120,98 | 1,05 | 0,88% | 121,00 | 122,0262 | 120,0201 | 10.764.443 |
26 Mar 2024 | 119,93 | 0,57 | 0,48% | 119,72 | 120,40 | 118,19 | 11.842.860 |
25 Mar 2024 | 119,36 | 3,49 | 3,01% | 116,97 | 119,41 | 116,87 | 12.085.187 |
22 Mar 2024 | 115,87 | -0,83 | -0,71% | 116,92 | 117,66 | 115,84 | 7.134.433 |
21 Mar 2024 | 116,70 | 0,24 | 0,21% | 116,99 | 117,36 | 115,86 | 10.288.685 |
20 Mar 2024 | 116,46 | 1,95 | 1,70% | 114,62 | 116,51 | 114,36 | 11.687.835 |
19 Mar 2024 | 114,51 | 0,66 | 0,58% | 113,41 | 115,17 | 113,2431 | 10.996.523 |
18 Mar 2024 | 113,85 | 1,90 | 1,70% | 112,22 | 114,43 | 112,22 | 11.754.606 |
15 Mar 2024 | 111,95 | -0,11 | -0,10% | 111,60 | 112,96 | 111,40 | 15.363.609 |
14 Mar 2024 | 112,06 | -0,44 | -0,39% | 111,75 | 112,35 | 109,51 | 10.491.696 |
13 Mar 2024 | 112,50 | 0,04 | 0,04% | 112,57 | 114,13 | 112,435 | 7.214.829 |
12 Mar 2024 | 112,46 | 0,15 | 0,13% | 112,515 | 112,95 | 111,64 | 8.043.804 |
11 Mar 2024 | 112,31 | 1,99 | 1,80% | 110,09 | 112,91 | 110,03 | 8.804.965 |
08 Mar 2024 | 110,32 | 0,14 | 0,13% | 110,15 | 111,31 | 109,34 | 10.005.307 |
07 Mar 2024 | 110,18 | 0,12 | 0,11% | 110,62 | 111,08 | 109,20 | 8.604.583 |
06 Mar 2024 | 110,06 | -2,81 | -2,49% | 113,08 | 113,30 | 109,25 | 14.741.321 |
05 Mar 2024 | 112,87 | -0,82 | -0,72% | 113,77 | 115,19 | 112,27 | 14.920.028 |
04 Mar 2024 | 113,69 | 1,74 | 1,55% | 112,67 | 114,13 | 111,80 | 11.550.641 |
01 Mar 2024 | 111,95 | 0,37 | 0,33% | 111,55 | 112,145 | 111,03 | 7.230.511 |
29 Fev 2024 | 111,58 | 0,78 | 0,70% | 111,14 | 112,75 | 110,97 | 11.654.143 |
28 Fev 2024 | 110,80 | 1,38 | 1,26% | 108,78 | 111,04 | 108,661 | 10.762.401 |
27 Fev 2024 | 109,42 | 1,74 | 1,62% | 107,78 | 109,58 | 107,78 | 7.585.703 |
26 Fev 2024 | 107,68 | -0,06 | -0,06% | 107,46 | 108,76 | 107,38 | 8.690.451 |
23 Fev 2024 | 107,74 | 0,10 | 0,09% | 107,48 | 108,00 | 105,83 | 11.731.677 |
22 Fev 2024 | 107,64 | -0,03 | -0,03% | 107,99 | 108,49 | 107,405 | 9.253.444 |
21 Fev 2024 | 107,67 | -1,77 | -1,62% | 108,48 | 109,22 | 107,235 | 10.408.075 |
20 Fev 2024 | 109,44 | -2,16 | -1,94% | 110,85 | 111,128 | 109,35 | 9.755.283 |
16 Fev 2024 | 111,60 | -0,85 | -0,76% | 112,02 | 112,56 | 111,16 | 8.779.703 |
15 Fev 2024 | 112,45 | 0,89 | 0,80% | 111,08 | 112,92 | 111,08 | 9.951.346 |
14 Fev 2024 | 111,56 | 1,10 | 1,00% | 110,58 | 111,68 | 109,67 | 11.401.940 |
13 Fev 2024 | 110,46 | 1,17 | 1,07% | 108,35 | 110,65 | 108,21 | 14.581.118 |
12 Fev 2024 | 109,29 | 0,90 | 0,83% | 107,87 | 111,0599 | 107,83 | 13.774.845 |
09 Fev 2024 | 108,39 | -2,15 | -1,94% | 109,60 | 110,15 | 107,69 | 21.496.326 |
08 Fev 2024 | 110,54 | 11,40 | 11,50% | 107,04 | 112,77 | 106,80 | 60.628.014 |
07 Fev 2024 | 99,14 | -0,15 | -0,15% | 97,32 | 99,28 | 96,64 | 28.642.110 |
06 Fev 2024 | 99,29 | 2,64 | 2,73% | 96,92 | 99,32 | 96,79 | 16.468.090 |
05 Fev 2024 | 96,65 | -0,48 | -0,49% | 96,79 | 97,37 | 96,49 | 11.673.766 |
02 Fev 2024 | 97,13 | 0,07 | 0,07% | 96,47 | 97,41 | 95,82 | 9.317.931 |
01 Fev 2024 | 97,06 | 1,01 | 1,05% | 96,37 | 97,93 | 95,90 | 8.472.548 |
31 Jan 2024 | 96,05 | -0,89 | -0,92% | 96,41 | 97,57 | 95,8114 | 9.554.570 |
30 Jan 2024 | 96,94 | -0,55 | -0,56% | 96,52 | 97,54 | 96,01 | 9.129.423 |
29 Jan 2024 | 97,49 | 2,13 | 2,23% | 95,39 | 97,50 | 95,00 | 13.409.509 |
26 Jan 2024 | 95,36 | 0,50 | 0,53% | 95,00 | 95,53 | 94,70 | 7.782.171 |
25 Jan 2024 | 94,86 | 1,36 | 1,45% | 93,92 | 94,94 | 93,75 | 8.657.278 |
24 Jan 2024 | 93,50 | -0,27 | -0,29% | 94,42 | 95,25 | 93,255 | 10.437.120 |
23 Jan 2024 | 93,77 | -1,31 | -1,38% | 95,43 | 95,89 | 93,175 | 11.543.602 |
22 Jan 2024 | 95,08 | 2,02 | 2,17% | 92,89 | 95,23 | 92,87 | 15.087.279 |
19 Jan 2024 | 93,06 | 0,85 | 0,92% | 92,32 | 93,58 | 91,63 | 19.783.848 |
18 Jan 2024 | 92,21 | 1,87 | 2,07% | 90,66 | 92,51 | 90,405 | 12.196.728 |
17 Jan 2024 | 90,34 | -2,71 | -2,91% | 92,60 | 93,76 | 90,10 | 15.716.691 |
16 Jan 2024 | 93,05 | 2,70 | 2,99% | 90,30 | 93,09 | 89,455 | 16.709.362 |
12 Jan 2024 | 90,35 | 0,90 | 1,01% | 89,59 | 90,83 | 89,59 | 11.899.998 |
11 Jan 2024 | 89,45 | 0,16 | 0,18% | 89,43 | 89,7798 | 88,685 | 9.634.346 |
10 Jan 2024 | 89,29 | -0,38 | -0,42% | 89,82 | 89,82 | 88,88 | 15.058.944 |
09 Jan 2024 | 89,67 | -1,88 | -2,05% | 91,03 | 91,10 | 89,602 | 11.245.475 |
08 Jan 2024 | 91,55 | 0,65 | 0,72% | 91,45 | 91,94 | 91,00 | 11.097.798 |
05 Jan 2024 | 90,90 | 0,34 | 0,38% | 90,41 | 91,32 | 90,355 | 9.035.783 |
04 Jan 2024 | 90,56 | -1,09 | -1,19% | 91,85 | 91,94 | 90,00 | 11.947.554 |
03 Jan 2024 | 91,65 | 0,94 | 1,04% | 90,23 | 92,08 | 90,00 | 11.838.512 |
02 Jan 2024 | 90,71 | 0,42 | 0,47% | 90,00 | 91,475 | 89,7304 | 10.580.392 |
29 Dez 2023 | 90,29 | -0,11 | -0,12% | 90,17 | 90,60 | 89,86 | 9.201.419 |