Cotações Históricas DFEN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 29,825 | 0,13 | 0,42% | 29,695 | 29,915 | 29,40 | 12.260 |
19 Jul 2024 | 29,70 | 0,02 | 0,07% | 29,60 | 29,83 | 29,415 | 15.244 |
18 Jul 2024 | 29,68 | 0,02 | 0,08% | 29,61 | 29,955 | 29,325 | 10.004 |
17 Jul 2024 | 29,655 | -0,54 | -1,77% | 29,895 | 30,095 | 29,375 | 18.577 |
16 Jul 2024 | 30,19 | 0,40 | 1,33% | 29,735 | 30,19 | 29,48 | 16.835 |
15 Jul 2024 | 29,795 | 0,14 | 0,47% | 29,565 | 29,80 | 29,305 | 22.058 |
12 Jul 2024 | 29,655 | 0,11 | 0,37% | 29,595 | 29,78 | 29,305 | 11.925 |
11 Jul 2024 | 29,545 | 0,16 | 0,54% | 29,43 | 29,57 | 29,205 | 15.879 |
10 Jul 2024 | 29,385 | 0,72 | 2,51% | 28,885 | 29,395 | 28,795 | 14.242 |
09 Jul 2024 | 28,665 | -0,13 | -0,43% | 28,755 | 29,085 | 28,665 | 12.214 |
08 Jul 2024 | 28,79 | -0,19 | -0,64% | 28,895 | 29,085 | 28,71 | 20.068 |
05 Jul 2024 | 28,975 | -0,02 | -0,07% | 28,995 | 28,995 | 28,59 | 13.033 |
04 Jul 2024 | 28,995 | 0,10 | 0,35% | 28,685 | 28,995 | 28,685 | 20.305 |
03 Jul 2024 | 28,895 | 0,09 | 0,33% | 28,525 | 28,895 | 28,525 | 12.622 |
02 Jul 2024 | 28,80 | 0,27 | 0,93% | 28,745 | 28,805 | 28,455 | 10.589 |
01 Jul 2024 | 28,535 | -0,23 | -0,78% | 28,75 | 28,89 | 28,535 | 16.279 |
28 Jun 2024 | 28,76 | -0,15 | -0,52% | 28,705 | 29,07 | 28,61 | 11.848 |
27 Jun 2024 | 28,91 | -0,09 | -0,29% | 28,80 | 28,91 | 28,67 | 6.268 |
26 Jun 2024 | 28,995 | -0,01 | -0,02% | 28,755 | 28,995 | 28,63 | 5.250 |
25 Jun 2024 | 29,00 | 0,09 | 0,29% | 29,02 | 29,02 | 28,695 | 11.314 |
24 Jun 2024 | 28,915 | -0,02 | -0,05% | 28,945 | 29,095 | 28,72 | 98.343 |
21 Jun 2024 | 28,93 | 0,13 | 0,43% | 28,87 | 29,13 | 28,585 | 16.859 |
20 Jun 2024 | 28,805 | 0,09 | 0,30% | 28,805 | 29,23 | 28,805 | 21.571 |
19 Jun 2024 | 28,72 | -0,22 | -0,76% | 28,995 | 29,095 | 28,72 | 16.851 |
18 Jun 2024 | 28,94 | 0,30 | 1,03% | 28,505 | 28,955 | 28,505 | 12.153 |
17 Jun 2024 | 28,645 | 0,42 | 1,49% | 28,06 | 28,645 | 28,005 | 22.618 |
14 Jun 2024 | 28,225 | -0,53 | -1,84% | 28,695 | 28,695 | 27,885 | 45.372 |
13 Jun 2024 | 28,755 | -0,21 | -0,73% | 28,755 | 28,895 | 28,40 | 27.576 |
12 Jun 2024 | 28,965 | 0,22 | 0,75% | 28,985 | 28,995 | 28,605 | 12.399 |
11 Jun 2024 | 28,75 | -0,10 | -0,33% | 29,095 | 29,095 | 28,63 | 11.952 |
10 Jun 2024 | 28,845 | 0,05 | 0,19% | 28,925 | 29,165 | 28,845 | 5.655 |
07 Jun 2024 | 28,79 | -0,01 | -0,03% | 28,845 | 29,13 | 28,58 | 15.435 |
06 Jun 2024 | 28,80 | -0,23 | -0,78% | 29,05 | 29,06 | 28,55 | 13.950 |
05 Jun 2024 | 29,025 | 0,20 | 0,69% | 28,975 | 29,025 | 28,69 | 18.000 |
04 Jun 2024 | 28,825 | -0,16 | -0,55% | 28,94 | 28,94 | 28,505 | 9.330 |
03 Jun 2024 | 28,985 | -0,40 | -1,36% | 29,505 | 29,655 | 28,56 | 38.862 |
31 Mai 2024 | 29,385 | 0,59 | 2,03% | 28,87 | 29,385 | 28,715 | 10.582 |
30 Mai 2024 | 28,80 | 0,11 | 0,37% | 28,64 | 28,905 | 28,58 | 7.901 |
29 Mai 2024 | 28,695 | -0,45 | -1,54% | 29,25 | 29,25 | 28,505 | 20.827 |
28 Mai 2024 | 29,145 | -0,12 | -0,39% | 29,545 | 29,545 | 29,005 | 25.635 |
27 Mai 2024 | 29,26 | -0,20 | -0,66% | 29,52 | 29,535 | 29,26 | 22.026 |
24 Mai 2024 | 29,455 | 0,24 | 0,84% | 29,17 | 29,455 | 29,055 | 13.475 |
23 Mai 2024 | 29,21 | 0,05 | 0,17% | 29,005 | 29,435 | 29,005 | 20.909 |
22 Mai 2024 | 29,16 | 0,02 | 0,05% | 29,18 | 29,195 | 28,865 | 19.080 |
21 Mai 2024 | 29,145 | -0,03 | -0,09% | 29,16 | 29,25 | 28,875 | 20.247 |
20 Mai 2024 | 29,17 | 0,17 | 0,59% | 29,10 | 29,195 | 28,83 | 12.437 |
17 Mai 2024 | 29,00 | 0,12 | 0,42% | 28,655 | 29,05 | 28,655 | 11.131 |
16 Mai 2024 | 28,88 | 0,14 | 0,49% | 28,735 | 28,91 | 28,505 | 19.368 |
15 Mai 2024 | 28,74 | 0,24 | 0,86% | 28,495 | 28,84 | 28,495 | 17.471 |
14 Mai 2024 | 28,495 | -0,01 | -0,02% | 28,50 | 28,50 | 28,255 | 14.272 |
13 Mai 2024 | 28,50 | -0,40 | -1,37% | 28,845 | 28,895 | 28,405 | 21.687 |
10 Mai 2024 | 28,895 | 0,36 | 1,26% | 28,74 | 28,895 | 28,56 | 21.673 |
09 Mai 2024 | 28,535 | -0,16 | -0,56% | 28,655 | 28,735 | 28,425 | 8.708 |
08 Mai 2024 | 28,695 | -0,06 | -0,21% | 28,645 | 28,705 | 28,39 | 18.938 |
07 Mai 2024 | 28,755 | -0,12 | -0,42% | 28,895 | 28,955 | 28,32 | 22.304 |
06 Mai 2024 | 28,875 | 0,43 | 1,49% | 28,565 | 28,88 | 28,445 | 42.311 |
03 Mai 2024 | 28,45 | 0,15 | 0,53% | 28,30 | 28,45 | 28,015 | 10.244 |
02 Mai 2024 | 28,30 | 0,11 | 0,39% | 28,105 | 28,305 | 28,005 | 31.926 |
30 Abr 2024 | 28,19 | -0,36 | -1,26% | 28,40 | 28,495 | 28,005 | 8.864 |
29 Abr 2024 | 28,55 | 0,16 | 0,56% | 28,345 | 28,67 | 28,055 | 33.755 |
26 Abr 2024 | 28,39 | 0,19 | 0,66% | 28,185 | 28,395 | 27,76 | 23.157 |
25 Abr 2024 | 28,205 | 0,06 | 0,21% | 28,00 | 28,355 | 27,495 | 12.547 |
24 Abr 2024 | 28,145 | 0,06 | 0,21% | 28,125 | 28,245 | 27,855 | 22.507 |