Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche DI1F28 - Janeiro 2028
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 14,95 | 0,09 | 0,64% | 14,86 | 14,99 | 14,795 | 263.277 |
| 25 Mar 2025 | 14,855 | 0,12 | 0,81% | 14,76 | 14,865 | 14,56 | 236.827 |
| 24 Mar 2025 | 14,735 | 0,19 | 1,31% | 14,535 | 14,755 | 14,495 | 267.060 |
| 21 Mar 2025 | 14,545 | 0,10 | 0,69% | 14,455 | 14,60 | 14,42 | 293.136 |
| 20 Mar 2025 | 14,445 | 0,34 | 2,37% | 14,11 | 14,46 | 14,11 | 368.900 |
| 19 Mar 2025 | 14,11 | -0,07 | -0,49% | 14,20 | 14,23 | 14,085 | 231.530 |
| 18 Mar 2025 | 14,18 | -0,10 | -0,70% | 14,31 | 14,33 | 14,135 | 303.099 |
| 17 Mar 2025 | 14,28 | -0,09 | -0,63% | 14,395 | 14,45 | 14,225 | 354.767 |
| 14 Mar 2025 | 14,37 | 0,02 | 0,14% | 14,33 | 14,44 | 14,26 | 317.541 |
| 13 Mar 2025 | 14,35 | -0,14 | -0,93% | 14,48 | 14,55 | 14,33 | 299.667 |
| 12 Mar 2025 | 14,485 | 0,07 | 0,49% | 14,425 | 14,56 | 14,375 | 249.938 |
| 11 Mar 2025 | 14,415 | -0,17 | -1,13% | 14,55 | 14,575 | 14,365 | 265.241 |
| 10 Mar 2025 | 14,58 | 0,11 | 0,73% | 14,45 | 14,655 | 14,345 | 222.928 |
| 07 Mar 2025 | 14,475 | -0,33 | -2,20% | 14,78 | 14,78 | 14,45 | 244.115 |
| 06 Mar 2025 | 14,80 | 0,10 | 0,68% | 14,745 | 14,835 | 14,64 | 229.285 |
| 05 Mar 2025 | 14,70 | -0,29 | -1,93% | 14,96 | 14,995 | 14,68 | 126.802 |
| 28 Feb 2025 | 14,99 | 0,23 | 1,59% | 14,79 | 15,055 | 14,73 | 298.818 |
| 27 Feb 2025 | 14,755 | 0,02 | 0,10% | 14,765 | 14,80 | 14,575 | 241.965 |
| 26 Feb 2025 | 14,74 | 0,38 | 2,65% | 14,34 | 14,755 | 14,33 | 341.255 |
| 25 Feb 2025 | 14,36 | -0,08 | -0,55% | 14,40 | 14,425 | 14,245 | 282.023 |
| 24 Feb 2025 | 14,44 | 0,21 | 1,44% | 14,23 | 14,45 | 14,22 | 170.349 |
| 21 Feb 2025 | 14,235 | -0,21 | -1,42% | 14,455 | 14,475 | 14,215 | 222.045 |
| 20 Feb 2025 | 14,44 | -0,07 | -0,48% | 14,52 | 14,545 | 14,42 | 261.120 |
| 19 Feb 2025 | 14,51 | 0,15 | 1,08% | 14,37 | 14,52 | 14,29 | 157.394 |
| 18 Feb 2025 | 14,355 | -0,01 | -0,03% | 14,39 | 14,445 | 14,21 | 210.851 |
| 17 Feb 2025 | 14,36 | -0,15 | -1,03% | 14,53 | 14,575 | 14,345 | 111.488 |
| 14 Feb 2025 | 14,51 | -0,31 | -2,09% | 14,82 | 14,865 | 14,49 | 193.406 |
| 13 Feb 2025 | 14,82 | -0,13 | -0,87% | 14,965 | 14,965 | 14,785 | 286.893 |
| 12 Feb 2025 | 14,95 | 0,05 | 0,34% | 14,85 | 14,97 | 14,785 | 188.101 |
| 11 Feb 2025 | 14,90 | -0,08 | -0,53% | 14,94 | 15,035 | 14,81 | 121.391 |
| 10 Feb 2025 | 14,98 | -0,01 | -0,07% | 15,02 | 15,08 | 14,91 | 122.751 |
| 07 Feb 2025 | 14,99 | 0,21 | 1,42% | 14,78 | 15,02 | 14,705 | 173.566 |
| 06 Feb 2025 | 14,78 | 0,01 | 0,07% | 14,785 | 14,88 | 14,685 | 155.844 |
| 05 Feb 2025 | 14,77 | 0,16 | 1,13% | 14,61 | 14,805 | 14,59 | 119.061 |
| 04 Feb 2025 | 14,605 | 0,04 | 0,27% | 14,62 | 14,735 | 14,435 | 247.926 |
| 03 Feb 2025 | 14,565 | -0,29 | -1,92% | 14,885 | 14,885 | 14,53 | 216.894 |
| 31 Gen 2025 | 14,85 | -0,04 | -0,24% | 14,85 | 14,89 | 14,625 | 258.222 |
| 30 Gen 2025 | 14,885 | -0,35 | -2,27% | 15,20 | 15,255 | 14,73 | 328.970 |
| 29 Gen 2025 | 15,23 | 0,08 | 0,53% | 15,18 | 15,265 | 15,145 | 87.496 |
| 28 Gen 2025 | 15,15 | -0,03 | -0,16% | 15,19 | 15,205 | 15,10 | 95.814 |
| 27 Gen 2025 | 15,175 | -0,07 | -0,43% | 15,25 | 15,33 | 15,13 | 102.577 |
| 24 Gen 2025 | 15,24 | -0,05 | -0,29% | 15,315 | 15,34 | 15,155 | 103.313 |
| 23 Gen 2025 | 15,285 | 0,21 | 1,36% | 15,07 | 15,30 | 15,06 | 198.358 |
| 22 Gen 2025 | 15,08 | -0,01 | -0,07% | 15,09 | 15,16 | 14,96 | 123.395 |
| 21 Gen 2025 | 15,09 | 0,02 | 0,13% | 15,035 | 15,195 | 15,035 | 111.927 |
| 20 Gen 2025 | 15,07 | -0,16 | -1,02% | 15,19 | 15,315 | 15,03 | 143.772 |
| 17 Gen 2025 | 15,225 | 0,15 | 0,96% | 15,12 | 15,26 | 15,045 | 117.183 |
| 16 Gen 2025 | 15,08 | 0,17 | 1,14% | 14,88 | 15,15 | 14,84 | 131.510 |
| 15 Gen 2025 | 14,91 | -0,21 | -1,36% | 15,085 | 15,125 | 14,90 | 153.697 |
| 14 Gen 2025 | 15,115 | -0,21 | -1,37% | 15,355 | 15,36 | 15,095 | 150.127 |
| 13 Gen 2025 | 15,325 | -0,14 | -0,87% | 15,43 | 15,50 | 15,255 | 115.915 |
| 10 Gen 2025 | 15,46 | 0,22 | 1,41% | 15,275 | 15,485 | 15,205 | 127.543 |
| 09 Gen 2025 | 15,245 | -0,09 | -0,55% | 15,34 | 15,36 | 15,15 | 110.299 |
| 08 Gen 2025 | 15,33 | 0,01 | 0,07% | 15,32 | 15,46 | 15,175 | 99.001 |
| 07 Gen 2025 | 15,32 | 0,09 | 0,56% | 15,265 | 15,355 | 15,095 | 137.121 |
| 06 Gen 2025 | 15,235 | -0,22 | -1,39% | 15,40 | 15,42 | 15,205 | 76.383 |
| 03 Gen 2025 | 15,45 | -0,10 | -0,64% | 15,555 | 15,70 | 15,40 | 110.087 |
| 02 Gen 2025 | 15,55 | -0,30 | -1,89% | 15,87 | 16,03 | 15,43 | 154.178 |
| 30 Dic 2024 | 15,85 | 0,07 | 0,48% | 15,755 | 15,92 | 15,65 | 110.925 |
| 27 Dic 2024 | 15,775 | 0,19 | 1,19% | 15,57 | 15,795 | 15,35 | 101.829 |
