Mercado fechado

DTCOM - Direct to Company S.A. (DTCY3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
4,7000+0,2500 (+5,62%)
No fechamento: 03:18PM BRT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20244,70004,70004,70004,70004,7000100
27 de mar. de 20244,45004,45004,45004,45004,4500-
26 de mar. de 20244,45004,45004,45004,45004,4500100
25 de mar. de 20244,50004,50004,50004,50004,5000-
22 de mar. de 20244,50004,50004,50004,50004,5000-
21 de mar. de 20244,50004,50004,50004,50004,5000100
20 de mar. de 20245,55005,55004,50004,50004,50001.200
19 de mar. de 20245,63005,63005,63005,63005,6300-
18 de mar. de 20245,63005,63005,63005,63005,6300-
15 de mar. de 20245,63005,63005,63005,63005,6300-
14 de mar. de 20245,63005,63005,63005,63005,6300-
13 de mar. de 20245,63005,63005,63005,63005,6300-
12 de mar. de 20245,63005,63005,63005,63005,6300-
11 de mar. de 20245,63005,63005,63005,63005,6300100
08 de mar. de 20245,70005,70005,70005,70005,7000-
07 de mar. de 20245,70005,70005,70005,70005,7000-
06 de mar. de 20245,70005,70005,70005,70005,7000100
05 de mar. de 20245,69005,69005,69005,69005,6900100
04 de mar. de 20245,70006,00005,69005,69005,6900300
01 de mar. de 20245,60005,60005,60005,60005,6000-
29 de fev. de 20245,60005,60005,60005,60005,6000-
28 de fev. de 20245,20005,60005,20005,60005,6000200
27 de fev. de 20245,20005,20005,20005,20005,2000-
26 de fev. de 20245,20005,20005,20005,20005,2000100
23 de fev. de 20244,99004,99004,99004,99004,9900-
22 de fev. de 20244,99004,99004,99004,99004,9900-
21 de fev. de 20244,99004,99004,99004,99004,9900-
20 de fev. de 20244,99004,99004,99004,99004,9900-
19 de fev. de 20244,99004,99004,99004,99004,9900-
16 de fev. de 20244,99004,99004,99004,99004,9900-
15 de fev. de 20244,99004,99004,99004,99004,9900-
14 de fev. de 20244,99004,99004,99004,99004,9900-
09 de fev. de 20244,99004,99004,99004,99004,9900-
08 de fev. de 20244,99004,99004,99004,99004,9900200
07 de fev. de 20245,00005,00005,00005,00005,0000-
06 de fev. de 20245,00005,00005,00005,00005,0000-
05 de fev. de 20245,00005,00005,00005,00005,0000-
02 de fev. de 20245,00005,00005,00005,00005,0000200
01 de fev. de 20244,95005,00004,95005,00005,0000300
31 de jan. de 20245,00005,00005,00005,00005,0000-
30 de jan. de 20245,00005,00005,00005,00005,0000-
29 de jan. de 20245,00005,00005,00005,00005,0000-
26 de jan. de 20244,99005,00004,99005,00005,0000400
25 de jan. de 20245,36005,36004,41004,47004,4700900
24 de jan. de 20245,00007,50004,60004,60004,60007.000
23 de jan. de 20244,51004,51004,51004,51004,5100-
22 de jan. de 20244,51004,51004,51004,51004,5100-
19 de jan. de 20244,51004,51004,51004,51004,5100-
18 de jan. de 20244,51004,51004,51004,51004,5100-
17 de jan. de 20244,51004,51004,51004,51004,5100-
16 de jan. de 20244,51004,51004,51004,51004,5100-
15 de jan. de 20244,51004,51004,51004,51004,5100-
12 de jan. de 20244,51004,51004,51004,51004,5100-
11 de jan. de 20244,51004,51004,51004,51004,5100-
10 de jan. de 20244,51004,51004,51004,51004,5100-
09 de jan. de 20244,51004,51004,51004,51004,5100-
08 de jan. de 20244,51004,51004,51004,51004,5100-
05 de jan. de 20244,51004,51004,51004,51004,5100100
04 de jan. de 20244,30004,30004,30004,30004,3000100
03 de jan. de 20244,50004,50004,50004,50004,5000-
02 de jan. de 20244,50004,50004,50004,50004,5000300
28 de dez. de 20234,50004,50004,50004,50004,5000-
27 de dez. de 20234,50004,50004,50004,50004,5000-
26 de dez. de 20234,15004,50004,15004,50004,5000300
22 de dez. de 20234,40004,40004,40004,40004,4000-
21 de dez. de 20234,10004,40004,10004,40004,40001.000
20 de dez. de 20234,40004,40004,40004,40004,4000-
19 de dez. de 20234,40004,40004,40004,40004,4000-
18 de dez. de 20234,40004,40004,40004,40004,4000100
15 de dez. de 20234,26004,26004,26004,26004,2600100
14 de dez. de 20234,55004,55004,55004,55004,5500100
13 de dez. de 20234,45004,45004,45004,45004,4500-
12 de dez. de 20234,45004,45004,45004,45004,4500-
11 de dez. de 20234,45004,45004,45004,45004,4500-
08 de dez. de 20234,45004,45004,45004,45004,4500-
07 de dez. de 20234,45004,45004,45004,45004,4500200
06 de dez. de 20234,50004,50004,50004,50004,5000-
05 de dez. de 20234,50004,50004,50004,50004,5000100
04 de dez. de 20234,76004,76004,76004,76004,7600-
01 de dez. de 20234,76004,76004,76004,76004,7600100
30 de nov. de 20234,75004,75004,75004,75004,7500600
29 de nov. de 20234,45005,00004,45005,00005,0000700
28 de nov. de 20234,60005,00004,60005,00005,0000300
27 de nov. de 20234,85004,85004,85004,85004,8500-
24 de nov. de 20234,85004,85004,85004,85004,8500-
23 de nov. de 20234,85004,85004,85004,85004,8500-
22 de nov. de 20234,85004,85004,85004,85004,8500-
21 de nov. de 20234,85004,85004,85004,85004,8500-
20 de nov. de 20234,85004,85004,85004,85004,8500-
17 de nov. de 20234,85004,85004,85004,85004,8500200
16 de nov. de 20235,06005,06005,06005,06005,0600-
14 de nov. de 20235,06005,06005,06005,06005,0600-
13 de nov. de 20235,06005,06005,06005,06005,0600-
10 de nov. de 20235,06005,06005,06005,06005,0600-
09 de nov. de 20235,06005,06005,06005,06005,0600-
08 de nov. de 20235,06005,06005,06005,06005,0600-
07 de nov. de 20235,06005,06005,06005,06005,0600-
06 de nov. de 20235,06005,06005,06005,06005,0600-
03 de nov. de 20235,06005,06005,06005,06005,0600-
01 de nov. de 20235,06005,06005,06005,06005,0600-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...