Cotações Históricas DAVV
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 8,797 | 0,13 | 1,51% | 8,975 | 9,081 | 8,606 | 35.272 |
19 Jul 2024 | 8,666 | -0,07 | -0,74% | 8,709 | 8,963 | 8,326 | 27.840 |
18 Jul 2024 | 8,731 | -0,14 | -1,62% | 9,155 | 9,16 | 8,30 | 32.994 |
17 Jul 2024 | 8,875 | -0,38 | -4,06% | 9,308 | 9,47 | 8,715 | 44.521 |
16 Jul 2024 | 9,251 | 0,40 | 4,46% | 8,819 | 9,271 | 8,701 | 52.182 |
15 Jul 2024 | 8,856 | 0,86 | 10,80% | 8,147 | 8,856 | 8,147 | 135.580 |
12 Jul 2024 | 7,993 | 0,29 | 3,81% | 7,601 | 7,993 | 7,549 | 35.715 |
11 Jul 2024 | 7,70 | 0,00 | -0,05% | 7,943 | 7,943 | 7,60 | 27.079 |
10 Jul 2024 | 7,704 | -0,14 | -1,81% | 7,851 | 7,851 | 7,644 | 31.990 |
09 Jul 2024 | 7,846 | -0,10 | -1,22% | 8,10 | 8,146 | 7,601 | 38.719 |
08 Jul 2024 | 7,943 | 0,04 | 0,57% | 7,808 | 8,20 | 7,808 | 86.608 |
05 Jul 2024 | 7,898 | -0,09 | -1,13% | 8,021 | 8,021 | 7,328 | 126.089 |
04 Jul 2024 | 7,988 | 0,16 | 1,99% | 7,70 | 7,989 | 7,662 | 107.201 |
03 Jul 2024 | 7,832 | -0,49 | -5,83% | 8,319 | 8,319 | 7,832 | 56.355 |
02 Jul 2024 | 8,317 | 0,12 | 1,44% | 8,193 | 8,329 | 8,072 | 46.307 |
01 Jul 2024 | 8,199 | 0,38 | 4,86% | 7,798 | 8,199 | 7,798 | 43.602 |
28 Jun 2024 | 7,819 | -0,15 | -1,92% | 8,045 | 8,045 | 7,70 | 53.045 |
27 Jun 2024 | 7,972 | -0,23 | -2,78% | 8,095 | 8,096 | 7,761 | 22.899 |
26 Jun 2024 | 8,20 | 0,26 | 3,29% | 7,989 | 8,248 | 7,792 | 27.883 |
25 Jun 2024 | 7,939 | 0,44 | 5,85% | 7,511 | 7,988 | 7,511 | 26.824 |
24 Jun 2024 | 7,50 | -0,16 | -2,14% | 7,914 | 7,914 | 7,261 | 89.029 |
21 Jun 2024 | 7,664 | -0,46 | -5,71% | 8,404 | 8,406 | 7,644 | 65.594 |
20 Jun 2024 | 8,128 | -0,04 | -0,45% | 8,20 | 8,45 | 7,954 | 36.811 |
19 Jun 2024 | 8,165 | 0,23 | 2,94% | 7,951 | 8,209 | 7,951 | 44.263 |
18 Jun 2024 | 7,932 | -0,21 | -2,58% | 8,207 | 8,207 | 7,81 | 63.812 |
17 Jun 2024 | 8,142 | 0,51 | 6,64% | 7,905 | 8,151 | 7,525 | 62.298 |
14 Jun 2024 | 7,635 | -0,05 | -0,60% | 7,694 | 7,963 | 7,635 | 60.620 |
13 Jun 2024 | 7,681 | 0,06 | 0,80% | 7,663 | 7,957 | 7,459 | 84.194 |
12 Jun 2024 | 7,62 | 0,45 | 6,31% | 7,106 | 7,749 | 7,106 | 44.851 |
11 Jun 2024 | 7,168 | -0,12 | -1,66% | 7,179 | 7,268 | 6,708 | 47.354 |
10 Jun 2024 | 7,289 | 0,00 | 0,00% | 7,079 | 7,29 | 7,072 | 12.014 |
07 Jun 2024 | 7,289 | 0,08 | 1,11% | 7,455 | 7,65 | 6,952 | 61.805 |
06 Jun 2024 | 7,209 | 0,26 | 3,74% | 6,949 | 7,469 | 6,791 | 74.850 |
05 Jun 2024 | 6,949 | 0,08 | 1,14% | 6,899 | 6,949 | 6,774 | 21.664 |
04 Jun 2024 | 6,871 | 0,41 | 6,38% | 6,46 | 6,871 | 6,414 | 19.321 |
03 Jun 2024 | 6,459 | -0,18 | -2,74% | 6,672 | 6,714 | 6,441 | 33.212 |
31 Mai 2024 | 6,641 | -0,04 | -0,63% | 6,666 | 6,678 | 6,401 | 18.250 |
30 Mai 2024 | 6,683 | 0,00 | -0,01% | 6,622 | 6,748 | 6,545 | 5.392 |
29 Mai 2024 | 6,684 | 0,08 | 1,27% | 6,501 | 6,684 | 6,501 | 22.216 |
28 Mai 2024 | 6,60 | -0,24 | -3,51% | 6,821 | 6,836 | 6,588 | 20.015 |
27 Mai 2024 | 6,84 | 0,37 | 5,74% | 6,66 | 6,889 | 6,501 | 16.344 |
24 Mai 2024 | 6,469 | 0,21 | 3,34% | 6,587 | 6,908 | 6,369 | 16.140 |
23 Mai 2024 | 6,26 | -0,49 | -7,25% | 6,822 | 6,979 | 6,26 | 51.171 |
22 Mai 2024 | 6,749 | 0,15 | 2,24% | 6,689 | 6,996 | 6,668 | 30.526 |
21 Mai 2024 | 6,601 | 0,32 | 5,16% | 6,549 | 6,879 | 6,549 | 84.018 |
20 Mai 2024 | 6,277 | -0,02 | -0,37% | 6,449 | 6,529 | 6,22 | 21.693 |
17 Mai 2024 | 6,30 | 0,21 | 3,43% | 6,074 | 6,399 | 6,074 | 17.091 |
16 Mai 2024 | 6,091 | -0,15 | -2,43% | 6,266 | 6,33 | 6,089 | 29.328 |
15 Mai 2024 | 6,243 | 0,34 | 5,83% | 5,797 | 6,243 | 5,797 | 72.168 |
14 Mai 2024 | 5,899 | -0,12 | -2,01% | 6,02 | 6,02 | 5,665 | 17.454 |
13 Mai 2024 | 6,02 | 0,02 | 0,32% | 6,016 | 6,024 | 5,836 | 9.382 |
10 Mai 2024 | 6,001 | -0,22 | -3,55% | 6,258 | 6,258 | 5,82 | 20.501 |
09 Mai 2024 | 6,222 | 0,09 | 1,40% | 6,124 | 6,222 | 5,925 | 28.354 |
08 Mai 2024 | 6,136 | -0,10 | -1,52% | 6,238 | 6,238 | 5,781 | 39.164 |
07 Mai 2024 | 6,231 | 0,01 | 0,18% | 6,191 | 6,383 | 6,088 | 22.362 |
06 Mai 2024 | 6,22 | 0,12 | 1,97% | 5,999 | 6,30 | 5,909 | 19.352 |
03 Mai 2024 | 6,10 | 0,12 | 1,99% | 5,832 | 6,12 | 5,819 | 31.860 |
02 Mai 2024 | 5,981 | 0,24 | 4,18% | 5,75 | 5,981 | 5,657 | 38.581 |
30 Abr 2024 | 5,741 | -0,45 | -7,27% | 6,345 | 6,345 | 5,74 | 34.978 |
29 Abr 2024 | 6,191 | -0,40 | -6,13% | 6,412 | 6,599 | 6,155 | 12.122 |
26 Abr 2024 | 6,595 | 0,21 | 3,35% | 6,455 | 6,595 | 6,288 | 10.327 |
25 Abr 2024 | 6,381 | 0,00 | 0,00% | 6,535 | 6,535 | 6,096 | 9.927 |
24 Abr 2024 | 6,381 | -0,29 | -4,32% | 6,755 | 6,87 | 6,372 | 39.668 |