Cotações Históricas D5BI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 5,814 | -0,14 | -2,38% | 5,839 | 5,893 | 5,814 | 35.612 |
18 Jul 2024 | 5,956 | 0,02 | 0,30% | 6,00 | 6,00 | 5,956 | 1.560 |
17 Jul 2024 | 5,938 | -0,20 | -3,20% | 6,067 | 6,067 | 5,931 | 6.953 |
16 Jul 2024 | 6,134 | 0,11 | 1,84% | 6,103 | 6,134 | 6,038 | 14.295 |
15 Jul 2024 | 6,023 | -0,15 | -2,43% | 6,24 | 6,24 | 6,023 | 12.317 |
12 Jul 2024 | 6,173 | 0,12 | 2,03% | 6,071 | 6,256 | 6,071 | 11.931 |
11 Jul 2024 | 6,05 | -0,03 | -0,49% | 6,049 | 6,065 | 6,049 | 12.710 |
10 Jul 2024 | 6,08 | 0,22 | 3,77% | 5,931 | 6,08 | 5,92 | 15.468 |
09 Jul 2024 | 5,859 | 0,10 | 1,67% | 5,798 | 5,90 | 5,798 | 14.714 |
08 Jul 2024 | 5,763 | 0,01 | 0,23% | 5,779 | 5,786 | 5,754 | 4.092 |
05 Jul 2024 | 5,75 | -0,02 | -0,28% | 5,72 | 5,794 | 5,72 | 5.324 |
04 Jul 2024 | 5,766 | -0,06 | -1,03% | 5,826 | 5,836 | 5,766 | 4.720 |
03 Jul 2024 | 5,826 | 0,07 | 1,20% | 5,66 | 5,826 | 5,62 | 14.913 |
02 Jul 2024 | 5,757 | 0,00 | 0,00% | 5,767 | 5,767 | 5,685 | 14.971 |
01 Jul 2024 | 5,757 | 0,12 | 2,20% | 5,759 | 5,764 | 5,641 | 33.012 |
28 Jun 2024 | 5,633 | -0,07 | -1,28% | 5,732 | 5,732 | 5,633 | 15.859 |
27 Jun 2024 | 5,706 | -0,02 | -0,26% | 5,709 | 5,74 | 5,632 | 11.599 |
26 Jun 2024 | 5,721 | 0,02 | 0,37% | 5,80 | 5,80 | 5,67 | 7.038 |
25 Jun 2024 | 5,70 | -0,10 | -1,72% | 5,80 | 5,80 | 5,70 | 9.308 |
24 Jun 2024 | 5,80 | -0,04 | -0,70% | 5,767 | 5,817 | 5,767 | 7.882 |
21 Jun 2024 | 5,841 | 0,10 | 1,67% | 5,788 | 5,841 | 5,775 | 41.415 |
20 Jun 2024 | 5,745 | 0,00 | 0,00% | 5,729 | 5,757 | 5,70 | 13.513 |
19 Jun 2024 | 5,745 | 0,04 | 0,72% | 5,734 | 5,746 | 5,702 | 5.376 |
18 Jun 2024 | 5,704 | 0,10 | 1,77% | 5,608 | 5,814 | 5,608 | 13.701 |
17 Jun 2024 | 5,605 | -0,01 | -0,20% | 5,624 | 5,624 | 5,523 | 10.536 |
14 Jun 2024 | 5,616 | -0,04 | -0,74% | 5,511 | 5,616 | 5,511 | 12.267 |
13 Jun 2024 | 5,658 | 0,08 | 1,51% | 5,497 | 5,658 | 5,497 | 20.126 |
12 Jun 2024 | 5,574 | -0,17 | -2,96% | 5,621 | 5,646 | 5,483 | 46.113 |
11 Jun 2024 | 5,744 | -0,02 | -0,40% | 5,745 | 5,745 | 5,62 | 20.607 |
10 Jun 2024 | 5,767 | -0,06 | -1,10% | 5,83 | 5,83 | 5,64 | 39.643 |
07 Jun 2024 | 5,831 | -0,27 | -4,44% | 5,971 | 5,999 | 5,78 | 98.789 |
06 Jun 2024 | 6,102 | -0,03 | -0,49% | 6,144 | 6,202 | 6,098 | 14.975 |
05 Jun 2024 | 6,132 | 0,03 | 0,52% | 6,10 | 6,137 | 5,90 | 28.919 |
04 Jun 2024 | 6,10 | 0,39 | 6,89% | 5,849 | 6,10 | 5,602 | 257.192 |
03 Jun 2024 | 5,707 | -0,64 | -10,04% | 6,414 | 6,414 | 5,698 | 48.350 |
31 Mai 2024 | 6,344 | 0,00 | -0,02% | 6,373 | 6,373 | 6,307 | 3.437 |
30 Mai 2024 | 6,345 | -0,08 | -1,17% | 6,301 | 6,362 | 6,301 | 4.605 |
29 Mai 2024 | 6,42 | -0,09 | -1,40% | 6,411 | 6,488 | 6,285 | 22.401 |
28 Mai 2024 | 6,511 | -0,04 | -0,55% | 6,517 | 6,517 | 6,491 | 13.830 |
27 Mai 2024 | 6,547 | -0,02 | -0,29% | 6,579 | 6,579 | 6,493 | 18.676 |
24 Mai 2024 | 6,566 | -0,03 | -0,52% | 6,593 | 6,612 | 6,526 | 11.049 |
23 Mai 2024 | 6,60 | -0,06 | -0,89% | 6,649 | 6,718 | 6,60 | 4.399 |
22 Mai 2024 | 6,659 | -0,09 | -1,35% | 6,677 | 6,717 | 6,645 | 2.581 |
21 Mai 2024 | 6,75 | -0,01 | -0,19% | 6,832 | 6,832 | 6,691 | 16.014 |
20 Mai 2024 | 6,763 | -0,08 | -1,20% | 6,87 | 6,87 | 6,763 | 14.059 |
17 Mai 2024 | 6,845 | 0,11 | 1,66% | 6,766 | 6,861 | 6,751 | 5.566 |
16 Mai 2024 | 6,733 | -0,12 | -1,68% | 6,706 | 6,755 | 6,706 | 9.700 |
15 Mai 2024 | 6,848 | 0,09 | 1,30% | 6,762 | 6,848 | 6,673 | 18.349 |
14 Mai 2024 | 6,76 | -0,06 | -0,85% | 6,799 | 6,799 | 6,699 | 8.519 |
13 Mai 2024 | 6,818 | -0,01 | -0,15% | 6,873 | 6,89 | 6,80 | 17.880 |
10 Mai 2024 | 6,828 | 0,13 | 1,90% | 6,771 | 6,831 | 6,771 | 4.170 |
09 Mai 2024 | 6,701 | 0,09 | 1,39% | 6,663 | 6,701 | 6,645 | 2.010 |
08 Mai 2024 | 6,609 | -0,01 | -0,18% | 6,67 | 6,67 | 6,603 | 2.233 |
07 Mai 2024 | 6,621 | -0,03 | -0,50% | 6,679 | 6,685 | 6,614 | 955 |
06 Mai 2024 | 6,654 | 0,07 | 1,02% | 6,63 | 6,675 | 6,63 | 1.101 |
03 Mai 2024 | 6,587 | -0,09 | -1,39% | 6,645 | 6,66 | 6,587 | 4.108 |
02 Mai 2024 | 6,68 | 0,08 | 1,21% | 6,632 | 6,68 | 6,63 | 6.596 |
30 Abr 2024 | 6,60 | -0,10 | -1,43% | 6,715 | 6,716 | 6,595 | 5.171 |
29 Abr 2024 | 6,696 | 0,01 | 0,16% | 6,689 | 6,719 | 6,689 | 5.009 |
26 Abr 2024 | 6,685 | 0,08 | 1,29% | 6,604 | 6,685 | 6,543 | 6.535 |
25 Abr 2024 | 6,60 | -0,05 | -0,68% | 6,61 | 6,61 | 6,504 | 1.248 |
24 Abr 2024 | 6,645 | 0,06 | 0,87% | 6,648 | 6,648 | 6,626 | 421 |
23 Abr 2024 | 6,588 | 0,02 | 0,27% | 6,572 | 6,597 | 6,565 | 1.134 |