Cotações Históricas D5BG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 153,247 | 0,11 | 0,07% | 153,0501 | 153,5599 | 153,0501 | 476 |
25 Jul 2024 | 153,1402 | 0,23 | 0,15% | 152,9099 | 153,4549 | 152,9099 | 148 |
24 Jul 2024 | 152,9099 | -0,12 | -0,08% | 153,2925 | 153,2925 | 152,9099 | 706 |
23 Jul 2024 | 153,0301 | 0,10 | 0,07% | 152,7699 | 153,1899 | 152,7699 | 1.943 |
22 Jul 2024 | 152,9271 | 0,16 | 0,10% | 152,9749 | 152,9749 | 152,7101 | 570 |
19 Jul 2024 | 152,7706 | -0,12 | -0,08% | 153,285 | 153,285 | 152,7319 | 914 |
18 Jul 2024 | 152,89 | 0,26 | 0,17% | 152,6308 | 153,1649 | 152,6308 | 1.041 |
17 Jul 2024 | 152,6308 | -0,01 | -0,01% | 152,8301 | 152,9949 | 152,6308 | 190 |
16 Jul 2024 | 152,6452 | -0,30 | -0,20% | 152,8849 | 153,0398 | 152,6452 | 389 |
15 Jul 2024 | 152,9448 | 0,15 | 0,10% | 152,4053 | 152,9448 | 152,4053 | 591 |
12 Jul 2024 | 152,7991 | -0,10 | -0,07% | 152,5349 | 152,7991 | 152,4566 | 1.422 |
11 Jul 2024 | 152,902 | 0,85 | 0,56% | 152,2051 | 153,3049 | 152,0702 | 318 |
10 Jul 2024 | 152,0511 | -0,11 | -0,07% | 151,8001 | 152,4749 | 151,8001 | 433 |
09 Jul 2024 | 152,1648 | 0,03 | 0,02% | 152,1301 | 152,3349 | 151,8551 | 443 |
08 Jul 2024 | 152,1343 | 0,20 | 0,13% | 152,3304 | 152,4666 | 151,8451 | 725 |
05 Jul 2024 | 151,9379 | 0,33 | 0,22% | 151,9194 | 152,0699 | 151,8601 | 558 |
04 Jul 2024 | 151,6039 | -0,31 | -0,20% | 151,7951 | 151,9957 | 151,6039 | 1.711 |
03 Jul 2024 | 151,9149 | 0,68 | 0,45% | 151,2333 | 151,9299 | 151,2333 | 1.017 |
02 Jul 2024 | 151,2333 | -0,03 | -0,02% | 151,2801 | 151,6599 | 151,1951 | 1.351 |
01 Jul 2024 | 151,2651 | -0,14 | -0,09% | 151,7398 | 151,7398 | 151,2051 | 1.386 |
28 Jun 2024 | 151,4051 | -0,19 | -0,12% | 151,6151 | 151,7449 | 151,4051 | 834 |
27 Jun 2024 | 151,5901 | 0,11 | 0,07% | 151,7098 | 151,7483 | 151,2901 | 1.178 |
26 Jun 2024 | 151,4801 | -0,31 | -0,20% | 151,9099 | 151,9099 | 151,4801 | 1.639 |
25 Jun 2024 | 151,7851 | 0,26 | 0,17% | 151,8348 | 151,9649 | 151,5551 | 510 |
24 Jun 2024 | 151,5201 | 0,14 | 0,09% | 151,7848 | 151,7848 | 151,5051 | 530 |
21 Jun 2024 | 151,3802 | 0,04 | 0,03% | 151,733 | 151,9349 | 151,3802 | 209 |
20 Jun 2024 | 151,342 | -0,11 | -0,07% | 151,3302 | 151,50 | 151,2851 | 1.065 |
19 Jun 2024 | 151,4551 | 0,01 | 0,01% | 151,4402 | 151,8448 | 151,4402 | 781 |
18 Jun 2024 | 151,4401 | -0,03 | -0,02% | 151,30 | 151,5249 | 151,1351 | 963 |
17 Jun 2024 | 151,466 | -0,37 | -0,24% | 151,8348 | 151,8348 | 151,1551 | 1.383 |
14 Jun 2024 | 151,8348 | 0,79 | 0,52% | 151,7199 | 151,8699 | 151,5002 | 1.741 |
13 Jun 2024 | 151,0428 | -0,22 | -0,15% | 151,0601 | 151,6572 | 151,0401 | 165 |
12 Jun 2024 | 151,2651 | 0,69 | 0,46% | 150,4555 | 151,4549 | 150,4555 | 130 |
11 Jun 2024 | 150,5751 | 0,26 | 0,17% | 150,5398 | 150,6042 | 150,1651 | 796 |
10 Jun 2024 | 150,3151 | -0,61 | -0,40% | 150,5252 | 150,5252 | 150,2551 | 895 |
07 Jun 2024 | 150,9248 | -0,45 | -0,29% | 150,9652 | 151,1248 | 150,4252 | 2.457 |
06 Jun 2024 | 151,3698 | -0,19 | -0,12% | 151,4099 | 151,4099 | 150,8551 | 493 |
05 Jun 2024 | 151,5548 | 0,21 | 0,14% | 150,9552 | 151,5548 | 150,9552 | 526 |
04 Jun 2024 | 151,3498 | 0,40 | 0,26% | 151,1418 | 151,3498 | 150,95 | 1.113 |
03 Jun 2024 | 150,95 | 0,30 | 0,20% | 150,2602 | 150,9999 | 150,2602 | 1.125 |
31 Mai 2024 | 150,6548 | 0,28 | 0,19% | 150,3702 | 150,6548 | 150,2301 | 555 |
30 Mai 2024 | 150,3702 | 0,02 | 0,01% | 150,045 | 150,9598 | 150,0402 | 497 |
29 Mai 2024 | 150,355 | -0,18 | -0,12% | 150,5302 | 150,9248 | 150,2551 | 566 |
28 Mai 2024 | 150,5302 | -0,65 | -0,43% | 150,7902 | 151,0399 | 150,5302 | 334 |
27 Mai 2024 | 151,1848 | 0,66 | 0,44% | 150,3902 | 151,1848 | 150,3902 | 697 |
24 Mai 2024 | 150,5213 | 0,20 | 0,13% | 150,4601 | 150,7099 | 150,4001 | 203 |
23 Mai 2024 | 150,3252 | -0,60 | -0,40% | 150,9301 | 151,0599 | 150,3252 | 2.550 |
22 Mai 2024 | 150,9301 | -0,13 | -0,08% | 151,05 | 151,1848 | 150,8051 | 816 |
21 Mai 2024 | 151,0551 | 0,33 | 0,22% | 151,1417 | 151,1649 | 150,9807 | 821 |
20 Mai 2024 | 150,7282 | -0,59 | -0,39% | 151,27 | 151,27 | 150,7282 | 374 |
17 Mai 2024 | 151,3198 | 0,07 | 0,05% | 151,6548 | 151,6548 | 150,9551 | 558 |
16 Mai 2024 | 151,2504 | -0,48 | -0,32% | 151,5968 | 151,7149 | 151,2504 | 1.948 |
15 Mai 2024 | 151,7298 | 0,82 | 0,55% | 150,9069 | 151,7298 | 150,513 | 1.247 |
14 Mai 2024 | 150,9069 | 0,15 | 0,10% | 151,1423 | 151,1423 | 150,6301 | 425 |
13 Mai 2024 | 150,7527 | -0,08 | -0,05% | 151,0375 | 151,06 | 150,7527 | 1.337 |
10 Mai 2024 | 150,8301 | -0,26 | -0,17% | 151,1351 | 151,2349 | 150,7801 | 1.507 |
09 Mai 2024 | 151,0899 | -0,11 | -0,07% | 151,0051 | 151,20 | 150,9801 | 149 |
08 Mai 2024 | 151,1951 | -0,08 | -0,05% | 151,6684 | 151,6684 | 151,0851 | 585 |
07 Mai 2024 | 151,2776 | 0,33 | 0,22% | 150,9475 | 151,4599 | 150,9475 | 930 |
06 Mai 2024 | 150,9475 | 0,20 | 0,13% | 150,7503 | 151,4749 | 150,7503 | 409 |
03 Mai 2024 | 150,7503 | 0,44 | 0,29% | 150,5901 | 151,2749 | 150,5901 | 1.262 |
02 Mai 2024 | 150,3102 | 0,15 | 0,10% | 150,0001 | 150,6998 | 149,9952 | 1.086 |
30 Abr 2024 | 150,1652 | -0,43 | -0,29% | 150,8198 | 150,8198 | 150,1652 | 465 |
29 Abr 2024 | 150,6001 | 0,31 | 0,20% | 150,4748 | 150,6249 | 150,0802 | 367 |