Cotações Históricas DBXF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 277,0332 | 0,00 | 0,00% | 277,0332 | 277,0332 | 277,0332 | 0 |
25 Jul 2024 | 277,0332 | -2,66 | -0,95% | 277,0332 | 277,0332 | 277,0332 | 4 |
24 Jul 2024 | 279,6949 | -0,29 | -0,10% | 279,6949 | 279,6949 | 279,6949 | 1 |
23 Jul 2024 | 279,9803 | 0,49 | 0,18% | 278,7501 | 280,00 | 278,7501 | 16 |
22 Jul 2024 | 279,4902 | -2,71 | -0,96% | 280,0546 | 280,0546 | 279,4902 | 1 |
19 Jul 2024 | 282,2002 | 0,00 | 0,00% | 282,2002 | 282,2002 | 282,2002 | 0 |
18 Jul 2024 | 282,2002 | -0,06 | -0,02% | 282,2002 | 282,2002 | 282,2002 | 21 |
17 Jul 2024 | 282,2601 | 1,59 | 0,57% | 282,2601 | 282,2601 | 282,2601 | 24 |
16 Jul 2024 | 280,6701 | 1,27 | 0,45% | 280,6701 | 280,6701 | 280,6701 | 1 |
15 Jul 2024 | 279,4001 | 1,34 | 0,48% | 279,4545 | 280,0558 | 278,9901 | 86 |
12 Jul 2024 | 278,06 | 0,00 | 0,00% | 278,06 | 278,06 | 278,06 | 0 |
11 Jul 2024 | 278,06 | 0,82 | 0,30% | 277,6285 | 280,8529 | 277,6285 | 76 |
10 Jul 2024 | 277,2399 | 0,00 | 0,00% | 277,2399 | 277,2399 | 277,2399 | 0 |
09 Jul 2024 | 277,2399 | 0,00 | 0,00% | 277,2399 | 277,2399 | 277,2399 | 0 |
08 Jul 2024 | 277,2399 | 0,11 | 0,04% | 277,50 | 277,50 | 277,2299 | 40 |
05 Jul 2024 | 277,1346 | 4,75 | 1,75% | 275,2799 | 277,1346 | 275,2799 | 10 |
04 Jul 2024 | 272,3799 | 0,00 | 0,00% | 272,3799 | 272,3799 | 272,3799 | 0 |
03 Jul 2024 | 272,3799 | 2,08 | 0,77% | 272,3799 | 272,3799 | 272,3799 | 2 |
02 Jul 2024 | 270,30 | -1,53 | -0,56% | 272,4825 | 272,4825 | 270,30 | 12 |
01 Jul 2024 | 271,8331 | -4,75 | -1,72% | 273,6344 | 273,6344 | 271,8331 | 5 |
28 Jun 2024 | 276,5856 | 0,00 | 0,00% | 276,5856 | 276,5856 | 276,5856 | 0 |
27 Jun 2024 | 276,5856 | -1,83 | -0,66% | 276,8295 | 276,8295 | 276,5856 | 5 |
26 Jun 2024 | 278,4199 | 0,00 | 0,00% | 278,4199 | 278,4199 | 278,4199 | 0 |
25 Jun 2024 | 278,4199 | 0,00 | 0,00% | 278,4199 | 278,4199 | 278,4199 | 0 |
24 Jun 2024 | 278,4199 | 0,46 | 0,17% | 278,6086 | 278,6086 | 278,4199 | 2 |
21 Jun 2024 | 277,9599 | 0,00 | 0,00% | 277,9599 | 277,9599 | 277,9599 | 0 |
20 Jun 2024 | 277,9599 | -0,17 | -0,06% | 277,9599 | 277,9599 | 277,9599 | 1 |
19 Jun 2024 | 278,1255 | 0,00 | 0,00% | 278,1255 | 278,1255 | 278,1255 | 0 |
18 Jun 2024 | 278,1255 | 0,12 | 0,04% | 278,1255 | 278,1255 | 278,1255 | 1 |
17 Jun 2024 | 278,0022 | -0,80 | -0,29% | 278,1893 | 280,3179 | 278,0022 | 42 |
14 Jun 2024 | 278,799 | 3,10 | 1,13% | 279,3776 | 280,5187 | 278,799 | 103 |
13 Jun 2024 | 275,6956 | -0,44 | -0,16% | 275,6956 | 275,6956 | 275,6956 | 11 |
12 Jun 2024 | 276,1403 | 6,59 | 2,44% | 274,2578 | 276,1403 | 274,2578 | 49 |
11 Jun 2024 | 269,5501 | -2,25 | -0,83% | 273,5366 | 273,5366 | 269,5501 | 78 |
10 Jun 2024 | 271,80 | -4,73 | -1,71% | 271,80 | 271,80 | 271,80 | 90 |
07 Jun 2024 | 276,5345 | -2,03 | -0,73% | 280,1739 | 280,1739 | 276,5345 | 69 |
06 Jun 2024 | 278,5601 | -1,97 | -0,70% | 281,6977 | 281,6977 | 278,5601 | 6 |
05 Jun 2024 | 280,5299 | 1,96 | 0,70% | 279,3199 | 280,5299 | 279,3199 | 13 |
04 Jun 2024 | 278,5701 | 2,31 | 0,84% | 278,5701 | 278,5701 | 278,5701 | 1 |
03 Jun 2024 | 276,2618 | 3,35 | 1,23% | 274,7399 | 276,7699 | 274,7065 | 6 |
31 Mai 2024 | 272,9167 | 0,00 | 0,00% | 272,9167 | 272,9167 | 272,9167 | 0 |
30 Mai 2024 | 272,9167 | -0,08 | -0,03% | 272,9167 | 272,9167 | 272,9167 | 19 |
29 Mai 2024 | 273,00 | -4,21 | -1,52% | 273,7999 | 273,7999 | 273,00 | 216 |
28 Mai 2024 | 277,2053 | -2,06 | -0,74% | 278,8015 | 278,8015 | 277,2053 | 37 |
27 Mai 2024 | 279,261 | 1,54 | 0,55% | 277,6399 | 279,261 | 277,6399 | 35 |
24 Mai 2024 | 277,7246 | 0,72 | 0,26% | 277,2854 | 277,7246 | 277,2854 | 31 |
23 Mai 2024 | 277,00 | -2,10 | -0,75% | 279,8569 | 279,8569 | 275,9302 | 63 |
22 Mai 2024 | 279,0984 | 0,70 | 0,25% | 277,5907 | 279,0984 | 277,5907 | 3 |
21 Mai 2024 | 278,399 | -1,82 | -0,65% | 279,9397 | 279,9397 | 278,399 | 26 |
20 Mai 2024 | 280,2148 | 0,00 | 0,00% | 280,2148 | 280,2148 | 280,2148 | 0 |
17 Mai 2024 | 280,2148 | -3,05 | -1,08% | 280,2148 | 280,2148 | 280,2148 | 15 |
16 Mai 2024 | 283,2664 | 0,89 | 0,31% | 284,612 | 284,612 | 280,6834 | 21 |
15 Mai 2024 | 282,3799 | 3,77 | 1,35% | 279,3789 | 282,3799 | 279,3789 | 2 |
14 Mai 2024 | 278,6129 | -0,14 | -0,05% | 277,8599 | 278,6129 | 277,8599 | 5 |
13 Mai 2024 | 278,7499 | -1,33 | -0,48% | 278,7499 | 278,7499 | 278,7499 | 4 |
10 Mai 2024 | 280,084 | -2,99 | -1,06% | 280,084 | 280,084 | 280,084 | 3 |
09 Mai 2024 | 283,0755 | 0,00 | 0,00% | 283,0755 | 283,0755 | 283,0755 | 0 |
08 Mai 2024 | 283,0755 | 0,00 | 0,00% | 283,0755 | 283,0755 | 283,0755 | 0 |
07 Mai 2024 | 283,0755 | 2,31 | 0,82% | 282,0501 | 283,0755 | 282,0501 | 41 |
06 Mai 2024 | 280,7701 | 3,59 | 1,30% | 282,3603 | 282,3603 | 280,7701 | 11 |
03 Mai 2024 | 277,1801 | 0,00 | 0,00% | 277,1801 | 277,1801 | 277,1801 | 0 |
02 Mai 2024 | 277,1801 | -2,82 | -1,01% | 278,3704 | 278,3704 | 277,00 | 45 |
30 Abr 2024 | 280,0034 | 2,33 | 0,84% | 280,0034 | 280,0034 | 280,0034 | 15 |
29 Abr 2024 | 277,6701 | 4,27 | 1,56% | 277,6701 | 277,6701 | 277,6701 | 6 |