Cotações Históricas D5BB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 170,5901 | 0,00 | 0,00% | 170,5901 | 170,5901 | 170,5901 | 0 |
25 Jul 2024 | 170,5901 | 0,43 | 0,25% | 170,5901 | 170,5901 | 170,5901 | 5 |
24 Jul 2024 | 170,1651 | 0,29 | 0,17% | 170,3049 | 170,3049 | 170,1651 | 188 |
23 Jul 2024 | 169,8752 | 0,39 | 0,23% | 169,6763 | 169,8752 | 169,6763 | 347 |
22 Jul 2024 | 169,4861 | -0,62 | -0,37% | 169,6251 | 169,8699 | 169,4861 | 152 |
19 Jul 2024 | 170,1101 | 0,07 | 0,04% | 170,2149 | 170,2149 | 170,1101 | 2 |
18 Jul 2024 | 170,0351 | 0,00 | 0,00% | 170,0351 | 170,0351 | 170,0351 | 0 |
17 Jul 2024 | 170,0351 | -0,04 | -0,03% | 170,3698 | 170,3698 | 170,0351 | 76 |
16 Jul 2024 | 170,0799 | 0,53 | 0,31% | 169,8001 | 170,0799 | 169,8001 | 49 |
15 Jul 2024 | 169,5549 | 0,32 | 0,19% | 169,6435 | 169,6435 | 169,5199 | 239 |
12 Jul 2024 | 169,2348 | 0,34 | 0,20% | 169,1351 | 169,2348 | 169,1351 | 3 |
11 Jul 2024 | 168,8901 | 0,00 | 0,00% | 168,8901 | 168,8901 | 168,8901 | 0 |
10 Jul 2024 | 168,8901 | 0,42 | 0,25% | 168,9699 | 168,9699 | 168,8901 | 3 |
09 Jul 2024 | 168,4701 | -0,03 | -0,02% | 168,4701 | 168,4701 | 168,4701 | 1 |
08 Jul 2024 | 168,4999 | 0,29 | 0,18% | 167,8387 | 168,4999 | 167,8387 | 21 |
05 Jul 2024 | 168,2052 | 0,00 | 0,00% | 168,3099 | 168,3299 | 168,2052 | 33 |
04 Jul 2024 | 168,2049 | 0,56 | 0,33% | 168,1449 | 168,2049 | 168,1051 | 6 |
03 Jul 2024 | 167,6451 | -0,13 | -0,07% | 167,7201 | 167,8087 | 167,6451 | 3 |
02 Jul 2024 | 167,7701 | -0,26 | -0,16% | 167,7701 | 167,7701 | 167,7701 | 1 |
01 Jul 2024 | 168,0349 | -1,58 | -0,93% | 168,4499 | 168,4499 | 167,9251 | 6 |
28 Jun 2024 | 169,6151 | 0,21 | 0,12% | 169,6151 | 169,6151 | 169,6151 | 15 |
27 Jun 2024 | 169,4051 | -0,41 | -0,24% | 169,4249 | 169,5249 | 169,3201 | 36 |
26 Jun 2024 | 169,8165 | 0,00 | 0,00% | 169,8165 | 169,8165 | 169,8165 | 0 |
25 Jun 2024 | 169,8165 | 0,01 | 0,00% | 169,8165 | 169,8165 | 169,8165 | 1 |
24 Jun 2024 | 169,8099 | -0,19 | -0,11% | 170,0931 | 170,0931 | 169,8099 | 3 |
21 Jun 2024 | 169,9949 | 0,21 | 0,13% | 169,9949 | 169,9949 | 169,9949 | 15 |
20 Jun 2024 | 169,7801 | 0,00 | 0,00% | 169,7801 | 169,7801 | 169,7801 | 0 |
19 Jun 2024 | 169,7801 | 0,28 | 0,16% | 169,7801 | 169,7801 | 169,7801 | 154 |
18 Jun 2024 | 169,5005 | -0,46 | -0,27% | 169,5005 | 169,5005 | 169,5005 | 1 |
17 Jun 2024 | 169,9649 | 1,71 | 1,02% | 170,2332 | 170,2586 | 169,9649 | 7 |
14 Jun 2024 | 168,2549 | 0,00 | 0,00% | 168,2549 | 168,2549 | 168,2549 | 0 |
13 Jun 2024 | 168,2549 | 0,03 | 0,02% | 168,2549 | 168,2549 | 168,2549 | 1 |
12 Jun 2024 | 168,2259 | 0,13 | 0,08% | 168,3099 | 168,3099 | 168,2259 | 196 |
11 Jun 2024 | 168,0949 | 0,00 | 0,00% | 168,0949 | 168,0949 | 168,0949 | 0 |
10 Jun 2024 | 168,0949 | 0,00 | 0,00% | 168,0949 | 168,0949 | 168,0949 | 0 |
07 Jun 2024 | 168,0949 | 0,28 | 0,17% | 168,0949 | 168,0949 | 168,0949 | 1 |
06 Jun 2024 | 167,8167 | -0,67 | -0,40% | 167,8167 | 167,8167 | 167,8167 | 1 |
05 Jun 2024 | 168,4849 | 0,31 | 0,18% | 168,1199 | 168,4849 | 168,1199 | 97 |
04 Jun 2024 | 168,1799 | 0,78 | 0,46% | 168,1499 | 168,1799 | 168,1499 | 4 |
03 Jun 2024 | 167,4049 | 0,76 | 0,46% | 166,9499 | 167,4049 | 166,9499 | 239 |
31 Mai 2024 | 166,6451 | 0,00 | 0,00% | 166,6451 | 166,6451 | 166,6451 | 0 |
30 Mai 2024 | 166,6451 | 0,00 | 0,00% | 166,6451 | 166,6451 | 166,6451 | 0 |
29 Mai 2024 | 166,6451 | -1,23 | -0,73% | 166,6451 | 166,6451 | 166,6451 | 29 |
28 Mai 2024 | 167,8751 | -0,19 | -0,12% | 167,8751 | 167,8751 | 167,8751 | 553 |
27 Mai 2024 | 168,0699 | 0,00 | 0,00% | 168,0699 | 168,0699 | 168,0699 | 0 |
24 Mai 2024 | 168,0699 | 0,00 | 0,00% | 168,0699 | 168,0699 | 168,0699 | 0 |
23 Mai 2024 | 168,0699 | 0,02 | 0,01% | 168,5099 | 168,5099 | 168,0699 | 40 |
22 Mai 2024 | 168,0502 | -0,11 | -0,07% | 168,0502 | 168,0502 | 168,0502 | 2 |
21 Mai 2024 | 168,1601 | -1,17 | -0,69% | 168,2764 | 168,2764 | 168,1601 | 676 |
20 Mai 2024 | 169,3251 | 0,00 | 0,00% | 169,3251 | 169,3251 | 169,3251 | 0 |
17 Mai 2024 | 169,3251 | 0,00 | 0,00% | 169,3251 | 169,3251 | 169,3251 | 0 |
16 Mai 2024 | 169,3251 | 0,70 | 0,41% | 169,2231 | 169,3251 | 169,2231 | 3 |
15 Mai 2024 | 168,6299 | 0,28 | 0,17% | 168,3299 | 168,6299 | 168,3299 | 28 |
14 Mai 2024 | 168,3501 | -0,16 | -0,10% | 168,4599 | 168,4599 | 168,3501 | 2 |
13 Mai 2024 | 168,5151 | 0,00 | 0,00% | 168,5151 | 168,5151 | 168,5151 | 0 |
10 Mai 2024 | 168,5151 | 0,00 | 0,00% | 168,5151 | 168,5151 | 168,5151 | 0 |
09 Mai 2024 | 168,5151 | -0,55 | -0,33% | 168,5151 | 168,5151 | 168,5151 | 1 |
08 Mai 2024 | 169,0699 | -0,04 | -0,02% | 169,0699 | 169,0699 | 169,0699 | 50 |
07 Mai 2024 | 169,1049 | 0,00 | 0,00% | 169,1049 | 169,1049 | 169,1049 | 1 |
06 Mai 2024 | 169,1049 | 0,98 | 0,59% | 169,0749 | 169,1049 | 168,8551 | 5 |
03 Mai 2024 | 168,1199 | -0,48 | -0,29% | 168,1199 | 168,1199 | 168,1199 | 3 |
02 Mai 2024 | 168,601 | 1,47 | 0,88% | 167,7899 | 168,601 | 167,5899 | 4 |
30 Abr 2024 | 167,1301 | 0,00 | 0,00% | 167,1301 | 167,1301 | 167,1301 | 0 |
29 Abr 2024 | 167,1301 | 0,00 | 0,00% | 167,1301 | 167,1301 | 167,1301 | 0 |