Cotações Históricas D6RS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 17,282 | 0,28 | 1,67% | 17,05 | 17,282 | 17,05 | 588 |
19 Jul 2024 | 16,998 | -0,07 | -0,39% | 16,998 | 16,998 | 16,998 | 40 |
18 Jul 2024 | 17,064 | -0,18 | -1,07% | 17,178 | 17,178 | 17,064 | 39 |
17 Jul 2024 | 17,248 | -0,08 | -0,44% | 17,248 | 17,248 | 17,248 | 3 |
16 Jul 2024 | 17,324 | -0,22 | -1,24% | 17,324 | 17,324 | 17,324 | 10 |
15 Jul 2024 | 17,542 | -0,11 | -0,60% | 17,554 | 17,59 | 17,542 | 302 |
12 Jul 2024 | 17,648 | 0,27 | 1,55% | 17,45 | 17,648 | 17,45 | 1.640 |
11 Jul 2024 | 17,378 | 0,20 | 1,14% | 17,396 | 17,396 | 17,378 | 1.529 |
10 Jul 2024 | 17,182 | 0,00 | 0,00% | 17,182 | 17,182 | 17,182 | 0 |
09 Jul 2024 | 17,182 | -0,14 | -0,81% | 17,326 | 17,326 | 17,182 | 481 |
08 Jul 2024 | 17,322 | -0,09 | -0,53% | 17,328 | 17,416 | 17,322 | 92 |
05 Jul 2024 | 17,414 | 0,06 | 0,35% | 17,45 | 17,45 | 17,414 | 1.251 |
04 Jul 2024 | 17,354 | 0,26 | 1,51% | 17,354 | 17,354 | 17,354 | 57 |
03 Jul 2024 | 17,096 | 0,00 | 0,00% | 17,096 | 17,096 | 17,096 | 0 |
02 Jul 2024 | 17,096 | -0,08 | -0,49% | 17,106 | 17,106 | 17,00 | 3.153 |
01 Jul 2024 | 17,18 | 0,08 | 0,47% | 17,266 | 17,266 | 17,18 | 1.198 |
28 Jun 2024 | 17,10 | -0,14 | -0,81% | 17,10 | 17,10 | 17,10 | 87 |
27 Jun 2024 | 17,24 | 0,00 | 0,00% | 17,24 | 17,24 | 17,24 | 0 |
26 Jun 2024 | 17,24 | 0,03 | 0,17% | 17,24 | 17,24 | 17,24 | 585 |
25 Jun 2024 | 17,21 | 0,02 | 0,09% | 17,10 | 17,226 | 17,10 | 21.132 |
24 Jun 2024 | 17,194 | 0,11 | 0,66% | 17,21 | 17,232 | 17,194 | 65 |
21 Jun 2024 | 17,082 | -0,09 | -0,50% | 17,18 | 17,18 | 17,082 | 231 |
20 Jun 2024 | 17,168 | 0,13 | 0,77% | 17,168 | 17,168 | 17,168 | 583 |
19 Jun 2024 | 17,036 | -0,08 | -0,48% | 17,036 | 17,036 | 17,036 | 15 |
18 Jun 2024 | 17,118 | 0,10 | 0,59% | 17,116 | 17,118 | 17,098 | 120 |
17 Jun 2024 | 17,018 | 0,03 | 0,15% | 17,092 | 17,092 | 16,952 | 378 |
14 Jun 2024 | 16,992 | -0,37 | -2,14% | 17,24 | 17,24 | 16,992 | 45 |
13 Jun 2024 | 17,364 | 0,00 | 0,00% | 17,364 | 17,364 | 17,364 | 0 |
12 Jun 2024 | 17,364 | -0,13 | -0,73% | 17,35 | 17,364 | 17,35 | 1.001 |
11 Jun 2024 | 17,492 | 0,00 | 0,00% | 17,492 | 17,492 | 17,492 | 7 |
10 Jun 2024 | 17,492 | -0,27 | -1,52% | 17,352 | 17,492 | 17,296 | 1.267 |
07 Jun 2024 | 17,762 | 0,01 | 0,07% | 17,798 | 17,798 | 17,706 | 106 |
06 Jun 2024 | 17,75 | 0,09 | 0,50% | 17,75 | 17,75 | 17,75 | 99 |
05 Jun 2024 | 17,662 | 0,07 | 0,40% | 17,662 | 17,662 | 17,662 | 1.135 |
04 Jun 2024 | 17,592 | -0,04 | -0,25% | 17,566 | 17,592 | 17,52 | 20 |
03 Jun 2024 | 17,636 | 0,07 | 0,41% | 17,742 | 17,742 | 17,636 | 1.349 |
31 Mai 2024 | 17,564 | -0,02 | -0,09% | 17,55 | 17,564 | 17,55 | 55 |
30 Mai 2024 | 17,58 | -0,23 | -1,28% | 17,528 | 17,58 | 17,528 | 73 |
29 Mai 2024 | 17,808 | 0,00 | 0,00% | 17,808 | 17,808 | 17,808 | 0 |
28 Mai 2024 | 17,808 | 0,00 | 0,00% | 17,808 | 17,808 | 17,808 | 0 |
27 Mai 2024 | 17,808 | 0,09 | 0,53% | 17,808 | 17,808 | 17,808 | 50 |
24 Mai 2024 | 17,714 | 0,01 | 0,05% | 17,714 | 17,714 | 17,714 | 169 |
23 Mai 2024 | 17,706 | -0,08 | -0,45% | 17,826 | 17,826 | 17,706 | 406 |
22 Mai 2024 | 17,786 | -0,04 | -0,25% | 17,754 | 17,786 | 17,754 | 339 |
21 Mai 2024 | 17,83 | -0,04 | -0,21% | 17,836 | 17,836 | 17,71 | 1.403 |
20 Mai 2024 | 17,868 | 0,00 | 0,00% | 17,868 | 17,868 | 17,868 | 0 |
17 Mai 2024 | 17,868 | 0,00 | 0,00% | 17,868 | 17,868 | 17,868 | 0 |
16 Mai 2024 | 17,868 | 0,11 | 0,60% | 17,868 | 17,868 | 17,868 | 100 |
15 Mai 2024 | 17,762 | 0,06 | 0,34% | 17,77 | 17,77 | 17,762 | 215 |
14 Mai 2024 | 17,702 | 0,06 | 0,33% | 17,702 | 17,702 | 17,702 | 240 |
13 Mai 2024 | 17,644 | -0,11 | -0,64% | 17,644 | 17,644 | 17,644 | 31 |
10 Mai 2024 | 17,758 | 0,30 | 1,73% | 17,708 | 17,758 | 17,708 | 477 |
09 Mai 2024 | 17,456 | -0,05 | -0,30% | 17,456 | 17,456 | 17,456 | 1 |
08 Mai 2024 | 17,508 | 0,15 | 0,85% | 17,508 | 17,508 | 17,508 | 110 |
07 Mai 2024 | 17,36 | 0,13 | 0,74% | 17,168 | 17,36 | 17,168 | 7 |
06 Mai 2024 | 17,232 | 0,18 | 1,04% | 17,164 | 17,232 | 17,164 | 2.248 |
03 Mai 2024 | 17,054 | 0,12 | 0,73% | 17,054 | 17,054 | 17,054 | 1 |
02 Mai 2024 | 16,93 | -0,25 | -1,44% | 16,958 | 16,958 | 16,93 | 1.190 |
30 Abr 2024 | 17,178 | 0,00 | 0,00% | 17,178 | 17,178 | 17,178 | 0 |
29 Abr 2024 | 17,178 | 0,08 | 0,46% | 17,178 | 17,178 | 17,178 | 3 |
26 Abr 2024 | 17,10 | 0,11 | 0,65% | 17,054 | 17,10 | 17,054 | 610 |
25 Abr 2024 | 16,99 | 0,19 | 1,16% | 16,996 | 16,996 | 16,99 | 131 |
24 Abr 2024 | 16,796 | 0,00 | 0,00% | 16,796 | 16,796 | 16,796 | 0 |