Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DFIP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 40.79 | 0.19 | 0.47% | 40.73 | 40.79 | 40.70 | 69,509 |
| May 30 2024 | 40.60 | 0.15 | 0.37% | 40.56 | 40.61 | 40.55 | 28,528 |
| May 29 2024 | 40.45 | -0.11 | -0.27% | 40.45 | 40.46 | 40.38 | 55,453 |
| May 28 2024 | 40.56 | -0.12 | -0.29% | 40.76 | 40.76 | 40.54 | 59,143 |
| May 24 2024 | 40.68 | 0.06 | 0.15% | 40.61 | 40.69 | 40.60 | 79,922 |
| May 23 2024 | 40.62 | -0.15 | -0.37% | 40.79 | 40.79 | 40.605 | 61,728 |
| May 22 2024 | 40.77 | -0.05 | -0.11% | 40.73 | 40.82 | 40.73 | 48,503 |
| May 21 2024 | 40.815 | -0.22 | -0.52% | 40.83 | 40.835 | 40.79 | 35,280 |
| May 20 2024 | 41.03 | -0.02 | -0.05% | 41.00 | 41.055 | 41.00 | 57,426 |
| May 17 2024 | 41.05 | -0.05 | -0.12% | 41.08 | 41.10 | 41.0401 | 28,766 |
| May 16 2024 | 41.10 | -0.05 | -0.11% | 41.15 | 41.16 | 41.0939 | 47,682 |
| May 15 2024 | 41.145 | 0.22 | 0.53% | 41.12 | 41.18 | 41.0399 | 69,665 |
| May 14 2024 | 40.93 | 0.07 | 0.17% | 40.90 | 40.93 | 40.86 | 46,641 |
| May 13 2024 | 40.86 | 0.03 | 0.09% | 40.90 | 40.90 | 40.83 | 53,979 |
| May 10 2024 | 40.825 | -0.08 | -0.18% | 40.84 | 40.8892 | 40.80 | 35,743 |
| May 09 2024 | 40.90 | 0.12 | 0.29% | 40.76 | 40.91 | 40.76 | 100,726 |
| May 08 2024 | 40.78 | -0.03 | -0.07% | 40.77 | 40.80 | 40.736 | 85,719 |
| May 07 2024 | 40.81 | -0.01 | -0.02% | 40.87 | 40.92 | 40.77 | 74,737 |
| May 06 2024 | 40.82 | 0.02 | 0.05% | 40.80 | 40.835 | 40.79 | 81,357 |
| May 03 2024 | 40.7989 | 0.23 | 0.56% | 40.81 | 40.81 | 40.71 | 27,938 |
| May 02 2024 | 40.5705 | 0.15 | 0.37% | 40.42 | 40.61 | 40.42 | 29,457 |
| May 01 2024 | 40.42 | 0.04 | 0.10% | 40.41 | 40.54 | 40.30 | 72,991 |
| Apr 30 2024 | 40.38 | -0.17 | -0.42% | 40.44 | 40.46 | 40.34 | 59,512 |
| Apr 29 2024 | 40.55 | 0.09 | 0.22% | 40.54 | 40.59 | 40.495 | 51,540 |
| Apr 26 2024 | 40.46 | 0.13 | 0.31% | 40.41 | 40.485 | 40.41 | 60,197 |
| Apr 25 2024 | 40.335 | -0.09 | -0.21% | 40.26 | 40.3855 | 40.2594 | 33,589 |
| Apr 24 2024 | 40.42 | -0.07 | -0.17% | 40.43 | 40.4575 | 40.385 | 29,548 |
| Apr 23 2024 | 40.489 | 0.04 | 0.10% | 40.42 | 40.565 | 40.42 | 32,566 |
| Apr 22 2024 | 40.4495 | 0.00 | 0.01% | 40.36 | 40.455 | 40.36 | 47,299 |
| Apr 19 2024 | 40.445 | 0.05 | 0.14% | 40.47 | 40.4903 | 40.42 | 524,421 |
| Apr 18 2024 | 40.39 | -0.05 | -0.12% | 40.42 | 42.225 | 40.3172 | 323,347 |
| Apr 17 2024 | 40.4402 | 0.13 | 0.31% | 40.40 | 40.47 | 40.33 | 42,078 |
| Apr 16 2024 | 40.315 | -0.29 | -0.71% | 40.31 | 40.38 | 40.26 | 60,824 |
| Apr 15 2024 | 40.605 | -0.15 | -0.38% | 40.57 | 40.6088 | 40.4655 | 67,772 |
| Apr 12 2024 | 40.7586 | 0.17 | 0.42% | 40.77 | 40.8366 | 40.755 | 79,257 |
| Apr 11 2024 | 40.59 | -0.04 | -0.10% | 40.70 | 40.715 | 40.5657 | 59,895 |
| Apr 10 2024 | 40.63 | -0.74 | -1.79% | 40.84 | 40.84 | 40.62 | 52,132 |
| Apr 09 2024 | 41.37 | 0.41 | 1.00% | 40.99 | 41.37 | 40.99 | 39,291 |
| Apr 08 2024 | 40.96 | -0.02 | -0.05% | 40.91 | 40.965 | 40.89 | 29,630 |
| Apr 05 2024 | 40.98 | -0.18 | -0.44% | 41.02 | 41.055 | 40.98 | 40,383 |
| Apr 04 2024 | 41.16 | 0.16 | 0.40% | 41.06 | 41.16 | 40.97 | 40,655 |
| Apr 03 2024 | 40.995 | 0.00 | 0.00% | 40.87 | 41.00 | 40.87 | 54,103 |
| Apr 02 2024 | 40.995 | 0.00 | 0.01% | 40.90 | 40.995 | 40.86 | 51,420 |
| Apr 01 2024 | 40.99 | -0.26 | -0.63% | 41.14 | 41.14 | 40.97 | 64,795 |
| Mar 28 2024 | 41.25 | 0.02 | 0.04% | 41.22 | 41.29 | 41.215 | 50,908 |
| Mar 27 2024 | 41.235 | 0.10 | 0.26% | 41.18 | 41.245 | 41.1527 | 29,281 |
| Mar 26 2024 | 41.13 | 0.03 | 0.07% | 41.11 | 41.13 | 41.08 | 62,892 |
| Mar 25 2024 | 41.10 | -0.13 | -0.32% | 41.23 | 41.23 | 41.10 | 31,902 |
| Mar 22 2024 | 41.23 | 0.15 | 0.37% | 41.28 | 41.28 | 41.2101 | 29,121 |
| Mar 21 2024 | 41.08 | 0.06 | 0.15% | 41.16 | 41.16 | 41.055 | 112,259 |
| Mar 20 2024 | 41.02 | 0.20 | 0.49% | 40.83 | 41.03 | 40.83 | 32,192 |
| Mar 19 2024 | 40.82 | 0.08 | 0.20% | 40.80 | 40.865 | 40.80 | 48,393 |
| Mar 18 2024 | 40.74 | -0.08 | -0.20% | 40.80 | 40.8003 | 40.73 | 74,667 |
| Mar 15 2024 | 40.82 | -0.01 | -0.03% | 40.84 | 40.88 | 40.80 | 79,335 |
| Mar 14 2024 | 40.8314 | -0.25 | -0.61% | 41.00 | 41.00 | 40.81 | 46,671 |
| Mar 13 2024 | 41.081 | -0.09 | -0.22% | 41.13 | 41.16 | 41.07 | 41,108 |
| Mar 12 2024 | 41.17 | -0.04 | -0.10% | 41.22 | 41.22 | 41.145 | 45,374 |
| Mar 11 2024 | 41.21 | -0.11 | -0.27% | 41.29 | 41.3039 | 41.21 | 42,225 |
| Mar 08 2024 | 41.32 | 0.03 | 0.07% | 41.36 | 41.36 | 41.2905 | 67,717 |
| Mar 07 2024 | 41.29 | 0.01 | 0.02% | 41.31 | 41.31 | 41.2104 | 36,326 |
| Mar 06 2024 | 41.28 | 0.05 | 0.12% | 41.28 | 41.38 | 41.26 | 32,328 |
| Mar 05 2024 | 41.23 | 0.16 | 0.39% | 41.18 | 41.25 | 41.178 | 50,735 |
| Mar 04 2024 | 41.07 | -0.02 | -0.05% | 40.99 | 41.08 | 40.99 | 26,745 |
