Cotações Históricas D5BK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 23,545 | 0,12 | 0,49% | 23,53 | 23,545 | 23,51 | 159 |
25 Jul 2024 | 23,43 | -0,03 | -0,11% | 23,27 | 23,43 | 23,175 | 1.446 |
24 Jul 2024 | 23,455 | -0,17 | -0,72% | 23,465 | 23,525 | 23,455 | 730 |
23 Jul 2024 | 23,625 | -0,35 | -1,46% | 23,73 | 23,81 | 23,58 | 6.242 |
22 Jul 2024 | 23,975 | 0,22 | 0,93% | 23,80 | 24,035 | 23,80 | 1.326 |
19 Jul 2024 | 23,755 | -0,30 | -1,25% | 23,76 | 23,77 | 23,68 | 622 |
18 Jul 2024 | 24,055 | 0,02 | 0,10% | 23,965 | 24,115 | 23,965 | 445 |
17 Jul 2024 | 24,03 | -0,16 | -0,64% | 24,12 | 24,12 | 23,91 | 87 |
16 Jul 2024 | 24,185 | 0,13 | 0,54% | 24,19 | 24,295 | 24,025 | 1.597 |
15 Jul 2024 | 24,055 | -0,28 | -1,15% | 24,23 | 24,37 | 24,055 | 4.728 |
12 Jul 2024 | 24,335 | 0,09 | 0,35% | 24,185 | 24,365 | 24,185 | 2.083 |
11 Jul 2024 | 24,25 | 0,23 | 0,94% | 24,04 | 24,385 | 23,915 | 1.820 |
10 Jul 2024 | 24,025 | 0,60 | 2,56% | 23,67 | 24,035 | 23,67 | 531 |
09 Jul 2024 | 23,425 | 0,10 | 0,43% | 23,52 | 23,61 | 23,40 | 1.309 |
08 Jul 2024 | 23,325 | -0,25 | -1,04% | 23,57 | 23,69 | 23,325 | 5.299 |
05 Jul 2024 | 23,57 | 0,18 | 0,77% | 23,625 | 23,675 | 23,525 | 4.916 |
04 Jul 2024 | 23,39 | -0,13 | -0,55% | 23,42 | 23,435 | 23,39 | 459 |
03 Jul 2024 | 23,52 | 0,47 | 2,06% | 22,955 | 23,52 | 22,955 | 1.892 |
02 Jul 2024 | 23,045 | 0,04 | 0,15% | 22,90 | 23,05 | 22,855 | 236 |
01 Jul 2024 | 23,01 | 0,24 | 1,03% | 22,815 | 23,28 | 22,815 | 5.121 |
28 Jun 2024 | 22,775 | -0,10 | -0,44% | 22,845 | 22,975 | 22,775 | 4.258 |
27 Jun 2024 | 22,875 | 0,14 | 0,59% | 22,78 | 22,875 | 22,695 | 107 |
26 Jun 2024 | 22,74 | -0,24 | -1,04% | 23,055 | 23,055 | 22,67 | 540 |
25 Jun 2024 | 22,98 | -0,19 | -0,82% | 23,135 | 23,185 | 22,89 | 1.820 |
24 Jun 2024 | 23,17 | 0,23 | 1,00% | 22,975 | 23,17 | 22,795 | 1.048 |
21 Jun 2024 | 22,94 | 0,02 | 0,09% | 22,955 | 23,12 | 22,84 | 1.345 |
20 Jun 2024 | 22,92 | 0,27 | 1,19% | 22,75 | 23,105 | 22,75 | 3.111 |
19 Jun 2024 | 22,65 | -0,38 | -1,63% | 23,015 | 23,015 | 22,65 | 985 |
18 Jun 2024 | 23,025 | -0,08 | -0,32% | 22,94 | 23,07 | 22,92 | 1.027 |
17 Jun 2024 | 23,10 | -0,02 | -0,06% | 22,98 | 23,145 | 22,855 | 2.036 |
14 Jun 2024 | 23,115 | -0,04 | -0,15% | 23,15 | 23,165 | 22,94 | 820 |
13 Jun 2024 | 23,15 | -0,32 | -1,34% | 23,57 | 23,57 | 23,15 | 3.498 |
12 Jun 2024 | 23,465 | 0,36 | 1,58% | 23,155 | 23,52 | 22,94 | 597 |
11 Jun 2024 | 23,10 | -0,29 | -1,22% | 23,28 | 23,28 | 22,98 | 665 |
10 Jun 2024 | 23,385 | -0,06 | -0,26% | 23,34 | 23,43 | 23,34 | 3.259 |
07 Jun 2024 | 23,445 | -0,65 | -2,68% | 23,87 | 23,87 | 23,365 | 1.988 |
06 Jun 2024 | 24,09 | -0,03 | -0,12% | 24,21 | 24,325 | 23,985 | 999 |
05 Jun 2024 | 24,12 | -0,04 | -0,17% | 24,405 | 24,405 | 24,065 | 1.762 |
04 Jun 2024 | 24,16 | 0,09 | 0,37% | 24,105 | 24,295 | 24,04 | 662 |
03 Jun 2024 | 24,07 | 0,39 | 1,65% | 23,805 | 24,095 | 23,805 | 8.121 |
31 Mai 2024 | 23,68 | 0,13 | 0,53% | 23,53 | 23,73 | 23,53 | 4.671 |
30 Mai 2024 | 23,555 | 0,42 | 1,82% | 23,265 | 23,665 | 23,265 | 287 |
29 Mai 2024 | 23,135 | -0,43 | -1,80% | 23,46 | 23,505 | 23,135 | 3.350 |
28 Mai 2024 | 23,56 | 0,13 | 0,58% | 23,495 | 23,71 | 23,435 | 1.118 |
27 Mai 2024 | 23,425 | 0,02 | 0,09% | 23,43 | 23,495 | 23,385 | 1.394 |
24 Mai 2024 | 23,405 | -0,13 | -0,53% | 23,235 | 23,405 | 23,235 | 1.408 |
23 Mai 2024 | 23,53 | -0,33 | -1,38% | 23,77 | 23,775 | 23,47 | 706 |
22 Mai 2024 | 23,86 | 0,11 | 0,48% | 23,565 | 23,86 | 23,56 | 2.395 |
21 Mai 2024 | 23,745 | -0,08 | -0,31% | 23,755 | 23,76 | 23,685 | 738 |
20 Mai 2024 | 23,82 | -0,03 | -0,13% | 24,00 | 24,00 | 23,745 | 556 |
17 Mai 2024 | 23,85 | -0,08 | -0,33% | 23,895 | 24,03 | 23,835 | 698 |
16 Mai 2024 | 23,93 | -0,11 | -0,46% | 24,225 | 24,225 | 23,93 | 4.343 |
15 Mai 2024 | 24,04 | 0,79 | 3,38% | 23,485 | 24,04 | 23,45 | 2.828 |
14 Mai 2024 | 23,255 | 0,11 | 0,48% | 23,225 | 23,345 | 23,215 | 396 |
13 Mai 2024 | 23,145 | -0,16 | -0,67% | 23,20 | 23,305 | 23,145 | 1.737 |
10 Mai 2024 | 23,30 | -0,05 | -0,21% | 23,325 | 23,45 | 23,30 | 7.670 |
09 Mai 2024 | 23,35 | 0,19 | 0,80% | 23,105 | 23,37 | 23,105 | 861 |
08 Mai 2024 | 23,165 | -0,22 | -0,94% | 23,26 | 23,33 | 23,10 | 272 |
07 Mai 2024 | 23,385 | 0,33 | 1,41% | 23,105 | 23,395 | 23,105 | 971 |
06 Mai 2024 | 23,06 | 0,05 | 0,24% | 23,055 | 23,185 | 23,02 | 3.790 |
03 Mai 2024 | 23,005 | 0,21 | 0,92% | 22,76 | 23,23 | 22,745 | 1.626 |
02 Mai 2024 | 22,795 | 0,27 | 1,20% | 22,445 | 22,85 | 22,445 | 4.702 |
30 Abr 2024 | 22,525 | 0,10 | 0,45% | 22,39 | 22,625 | 22,39 | 4.245 |
29 Abr 2024 | 22,425 | 0,19 | 0,83% | 22,11 | 22,495 | 22,105 | 2.460 |
26 Abr 2024 | 22,24 | 0,49 | 2,25% | 22,025 | 22,24 | 22,02 | 4.851 |