Cotações Históricas DQ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 28,15 | 1,44 | 5,39% | 26,73 | 28,98 | 26,70 | 1.555.638 |
27 Mar 2024 | 26,71 | 0,37 | 1,40% | 26,33 | 26,84 | 26,06 | 1.699.992 |
26 Mar 2024 | 26,34 | -0,25 | -0,94% | 26,96 | 27,26 | 26,155 | 940.639 |
25 Mar 2024 | 26,59 | -0,88 | -3,20% | 27,48 | 27,98 | 26,33 | 1.062.791 |
22 Mar 2024 | 27,47 | 0,66 | 2,46% | 26,63 | 27,97 | 26,02 | 1.928.757 |
21 Mar 2024 | 26,81 | -0,27 | -1,00% | 27,15 | 27,63 | 26,32 | 1.749.927 |
20 Mar 2024 | 27,08 | 0,85 | 3,24% | 25,77 | 27,13 | 25,47 | 1.264.604 |
19 Mar 2024 | 26,23 | 0,03 | 0,11% | 25,87 | 26,44 | 25,561 | 784.968 |
18 Mar 2024 | 26,20 | -0,49 | -1,84% | 27,04 | 27,3299 | 26,14 | 1.192.860 |
15 Mar 2024 | 26,69 | -0,42 | -1,55% | 26,59 | 27,19 | 26,13 | 1.856.048 |
14 Mar 2024 | 27,11 | -2,10 | -7,19% | 28,97 | 29,00 | 26,90 | 1.685.954 |
13 Mar 2024 | 29,21 | -0,20 | -0,68% | 29,19 | 29,39 | 28,11 | 1.583.432 |
12 Mar 2024 | 29,41 | 0,49 | 1,69% | 28,43 | 30,0299 | 27,95 | 2.532.194 |
11 Mar 2024 | 28,92 | 0,87 | 3,10% | 29,075 | 29,81 | 27,49 | 3.455.293 |
08 Mar 2024 | 28,05 | 2,19 | 8,47% | 26,03 | 28,33 | 26,00 | 2.792.380 |
07 Mar 2024 | 25,86 | 1,56 | 6,42% | 24,50 | 25,99 | 23,9072 | 2.632.921 |
06 Mar 2024 | 24,30 | 1,81 | 8,05% | 23,04 | 24,47 | 22,93 | 2.023.563 |
05 Mar 2024 | 22,49 | -0,44 | -1,92% | 22,44 | 23,59 | 22,00 | 1.605.129 |
04 Mar 2024 | 22,93 | 0,04 | 0,17% | 23,30 | 23,4688 | 22,64 | 1.554.755 |
01 Mar 2024 | 22,89 | 1,61 | 7,57% | 21,48 | 23,41 | 21,1553 | 1.824.493 |
29 Fev 2024 | 21,28 | 0,42 | 2,01% | 21,24 | 22,72 | 20,71 | 8.750.056 |
28 Fev 2024 | 20,86 | 1,37 | 7,03% | 20,80 | 21,40 | 19,50 | 1.830.352 |
27 Fev 2024 | 19,49 | 0,42 | 2,20% | 19,18 | 20,03 | 19,06 | 1.324.517 |
26 Fev 2024 | 19,07 | 0,57 | 3,08% | 18,53 | 19,12 | 18,42 | 704.354 |
23 Fev 2024 | 18,50 | 0,26 | 1,43% | 18,21 | 18,69 | 17,81 | 826.012 |
22 Fev 2024 | 18,24 | -0,26 | -1,41% | 19,05 | 19,05 | 18,08 | 979.370 |
21 Fev 2024 | 18,50 | -0,59 | -3,09% | 18,83 | 19,04 | 18,31 | 1.134.299 |
20 Fev 2024 | 19,09 | -0,53 | -2,70% | 19,35 | 19,35 | 18,42 | 883.931 |
16 Fev 2024 | 19,62 | 0,35 | 1,82% | 19,25 | 19,97 | 19,215 | 943.895 |
15 Fev 2024 | 19,27 | 0,23 | 1,21% | 19,21 | 19,60 | 19,0607 | 665.353 |
14 Fev 2024 | 19,04 | 0,49 | 2,64% | 18,88 | 19,20 | 18,50 | 701.863 |
13 Fev 2024 | 18,55 | -1,53 | -7,62% | 19,22 | 19,60 | 18,39 | 772.170 |
12 Fev 2024 | 20,08 | 0,25 | 1,26% | 19,94 | 20,59 | 19,81 | 1.045.803 |
09 Fev 2024 | 19,83 | 0,33 | 1,69% | 19,66 | 20,05 | 19,13 | 700.066 |
08 Fev 2024 | 19,50 | 0,10 | 0,52% | 19,34 | 19,605 | 19,17 | 991.333 |
07 Fev 2024 | 19,40 | 1,25 | 6,89% | 18,25 | 19,83 | 18,25 | 1.232.951 |
06 Fev 2024 | 18,15 | 0,36 | 2,02% | 18,625 | 18,945 | 17,94 | 1.143.327 |
05 Fev 2024 | 17,79 | -0,06 | -0,34% | 17,55 | 17,865 | 17,30 | 1.444.555 |
02 Fev 2024 | 17,85 | -0,33 | -1,82% | 17,87 | 17,99 | 17,48 | 1.146.277 |
01 Fev 2024 | 18,18 | 0,13 | 0,72% | 18,42 | 18,59 | 17,96 | 1.008.381 |
31 Jan 2024 | 18,05 | -0,41 | -2,22% | 18,52 | 18,77 | 18,05 | 963.496 |
30 Jan 2024 | 18,46 | -0,56 | -2,94% | 18,71 | 19,14 | 18,32 | 646.017 |
29 Jan 2024 | 19,02 | -0,16 | -0,83% | 19,03 | 19,10 | 18,31 | 1.041.083 |
26 Jan 2024 | 19,18 | -0,48 | -2,44% | 19,64 | 19,78 | 19,17 | 610.829 |
25 Jan 2024 | 19,66 | 0,03 | 0,15% | 19,76 | 20,26 | 19,35 | 948.117 |
24 Jan 2024 | 19,63 | -1,33 | -6,35% | 21,53 | 21,55 | 19,62 | 1.331.190 |
23 Jan 2024 | 20,96 | 0,87 | 4,33% | 21,00 | 22,23 | 20,44 | 1.338.256 |
22 Jan 2024 | 20,09 | -0,29 | -1,42% | 20,04 | 20,62 | 19,52 | 1.100.410 |
19 Jan 2024 | 20,38 | -0,89 | -4,18% | 21,11 | 21,34 | 20,20 | 1.064.542 |
18 Jan 2024 | 21,27 | 0,57 | 2,75% | 21,19 | 21,55 | 21,01 | 1.075.733 |
17 Jan 2024 | 20,70 | -0,69 | -3,23% | 20,34 | 20,97 | 20,255 | 1.043.715 |
16 Jan 2024 | 21,39 | -1,49 | -6,51% | 22,69 | 23,15 | 21,30 | 1.249.548 |
12 Jan 2024 | 22,88 | 0,18 | 0,79% | 22,92 | 23,66 | 22,74 | 715.600 |
11 Jan 2024 | 22,70 | -0,21 | -0,92% | 23,20 | 23,2399 | 22,63 | 618.248 |
10 Jan 2024 | 22,91 | -0,24 | -1,04% | 23,09 | 23,3553 | 22,44 | 671.879 |
09 Jan 2024 | 23,15 | -0,06 | -0,26% | 23,00 | 23,25 | 22,49 | 1.084.158 |
08 Jan 2024 | 23,21 | -0,40 | -1,69% | 23,40 | 23,87 | 23,05 | 1.118.303 |
05 Jan 2024 | 23,61 | 0,01 | 0,04% | 23,51 | 23,84 | 23,22 | 877.460 |
04 Jan 2024 | 23,60 | -0,68 | -2,80% | 24,09 | 24,40 | 23,55 | 592.317 |
03 Jan 2024 | 24,28 | -0,90 | -3,57% | 24,83 | 24,91 | 23,75 | 768.239 |
02 Jan 2024 | 25,18 | -1,42 | -5,34% | 26,00 | 26,18 | 24,8878 | 794.418 |