Cotações Históricas DJBGGIUT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 2.053,42 | 9,24 | 0,45% | 2.044,76 | 2.063,29 | 2.042,98 | 0 |
26 Set 2024 | 2.044,18 | -0,51 | -0,02% | 2.051,52 | 2.055,55 | 2.041,21 | 0 |
25 Set 2024 | 2.044,69 | -8,91 | -0,43% | 2.048,81 | 2.056,14 | 2.041,87 | 0 |
24 Set 2024 | 2.053,60 | 3,20 | 0,16% | 2.050,64 | 2.058,03 | 2.041,71 | 0 |
23 Set 2024 | 2.050,40 | 12,98 | 0,64% | 2.038,46 | 2.050,93 | 2.037,78 | 0 |
20 Set 2024 | 2.037,42 | 23,48 | 1,17% | 2.016,09 | 2.038,32 | 2.013,15 | 0 |
19 Set 2024 | 2.013,94 | -17,52 | -0,86% | 2.033,20 | 2.033,20 | 2.000,63 | 0 |
18 Set 2024 | 2.031,46 | -16,30 | -0,80% | 2.048,39 | 2.050,18 | 2.028,91 | 0 |
17 Set 2024 | 2.047,76 | 5,44 | 0,27% | 2.047,54 | 2.052,87 | 2.044,48 | 0 |
16 Set 2024 | 2.042,32 | 13,85 | 0,68% | 2.032,15 | 2.044,71 | 2.031,55 | 0 |
13 Set 2024 | 2.028,47 | 21,50 | 1,07% | 2.014,20 | 2.028,98 | 2.013,55 | 0 |
12 Set 2024 | 2.006,97 | 2,64 | 0,13% | 2.010,14 | 2.010,86 | 1.993,79 | 0 |
11 Set 2024 | 2.004,33 | -0,53 | -0,03% | 2.003,38 | 2.007,25 | 1.984,97 | 0 |
10 Set 2024 | 2.004,86 | 10,63 | 0,53% | 1.998,60 | 2.005,49 | 1.996,41 | 0 |
09 Set 2024 | 1.994,23 | 12,81 | 0,65% | 1.979,03 | 1.995,11 | 1.977,83 | 0 |
06 Set 2024 | 1.981,42 | -5,06 | -0,25% | 1.985,46 | 1.993,61 | 1.977,80 | 0 |
05 Set 2024 | 1.986,48 | 13,28 | 0,67% | 1.977,93 | 1.997,53 | 1.977,64 | 0 |
04 Set 2024 | 1.973,20 | 14,00 | 0,71% | 1.957,31 | 1.978,81 | 1.953,12 | 0 |
03 Set 2024 | 1.959,20 | -1,59 | -0,08% | 1.962,69 | 1.965,55 | 1.954,89 | 0 |
30 Ago 2024 | 1.960,79 | 10,52 | 0,54% | 1.959,97 | 1.964,33 | 1.951,32 | 0 |
29 Ago 2024 | 1.950,27 | -7,81 | -0,40% | 1.958,55 | 1.959,09 | 1.940,75 | 0 |
28 Ago 2024 | 1.958,08 | 1,83 | 0,09% | 1.956,71 | 1.966,39 | 1.954,04 | 0 |
27 Ago 2024 | 1.956,25 | -1,47 | -0,08% | 1.960,11 | 1.961,16 | 1.952,18 | 0 |
26 Ago 2024 | 1.957,72 | -1,45 | -0,07% | 1.958,71 | 1.965,37 | 1.956,69 | 0 |
23 Ago 2024 | 1.959,17 | 31,27 | 1,62% | 1.932,81 | 1.960,73 | 1.932,35 | 0 |
22 Ago 2024 | 1.927,90 | -2,15 | -0,11% | 1.934,97 | 1.937,72 | 1.923,47 | 0 |
21 Ago 2024 | 1.930,05 | 5,46 | 0,28% | 1.925,19 | 1.933,43 | 1.920,24 | 0 |
20 Ago 2024 | 1.924,59 | -0,17 | -0,01% | 1.925,28 | 1.926,92 | 1.920,69 | 0 |
19 Ago 2024 | 1.924,76 | 15,82 | 0,83% | 1.912,44 | 1.925,04 | 1.912,23 | 0 |
16 Ago 2024 | 1.908,94 | 15,77 | 0,83% | 1.894,45 | 1.909,72 | 1.893,90 | 0 |
15 Ago 2024 | 1.893,17 | -8,48 | -0,45% | 1.906,29 | 1.906,67 | 1.888,86 | 0 |
14 Ago 2024 | 1.901,65 | 1,39 | 0,07% | 1.903,88 | 1.906,41 | 1.894,76 | 0 |
13 Ago 2024 | 1.900,26 | 17,23 | 0,92% | 1.888,79 | 1.900,71 | 1.885,37 | 0 |
12 Ago 2024 | 1.883,03 | 4,16 | 0,22% | 1.883,35 | 1.885,23 | 1.873,15 | 0 |
09 Ago 2024 | 1.878,87 | 7,18 | 0,38% | 1.875,65 | 1.883,76 | 1.865,38 | 0 |
08 Ago 2024 | 1.871,69 | -3,42 | -0,18% | 1.869,93 | 1.874,00 | 1.859,17 | 0 |
07 Ago 2024 | 1.875,11 | 12,61 | 0,68% | 1.867,02 | 1.891,09 | 1.866,21 | 0 |
06 Ago 2024 | 1.862,50 | 5,96 | 0,32% | 1.856,86 | 1.871,68 | 1.843,34 | 0 |
05 Ago 2024 | 1.856,54 | -45,66 | -2,40% | 1.876,94 | 1.884,66 | 1.856,33 | 0 |
02 Ago 2024 | 1.902,20 | 22,16 | 1,18% | 1.879,44 | 1.917,25 | 1.879,26 | 0 |
01 Ago 2024 | 1.880,04 | 2,99 | 0,16% | 1.874,60 | 1.886,97 | 1.869,21 | 0 |
31 Jul 2024 | 1.877,05 | 7,95 | 0,43% | 1.871,99 | 1.882,33 | 1.869,19 | 0 |
30 Jul 2024 | 1.869,10 | 13,77 | 0,74% | 1.857,23 | 1.869,61 | 1.854,58 | 0 |
29 Jul 2024 | 1.855,33 | -2,52 | -0,14% | 1.860,47 | 1.860,73 | 1.844,73 | 0 |
26 Jul 2024 | 1.857,85 | 25,99 | 1,42% | 1.837,53 | 1.858,30 | 1.836,54 | 0 |
25 Jul 2024 | 1.831,86 | -7,27 | -0,40% | 1.831,79 | 1.845,60 | 1.829,41 | 0 |
24 Jul 2024 | 1.839,13 | 1,47 | 0,08% | 1.834,55 | 1.845,73 | 1.828,86 | 0 |
23 Jul 2024 | 1.837,66 | -6,03 | -0,33% | 1.840,96 | 1.847,67 | 1.836,63 | 0 |
22 Jul 2024 | 1.843,69 | 8,09 | 0,44% | 1.841,13 | 1.851,54 | 1.839,59 | 0 |
19 Jul 2024 | 1.835,60 | -8,20 | -0,44% | 1.837,14 | 1.842,43 | 1.831,85 | 0 |
18 Jul 2024 | 1.843,80 | -3,91 | -0,21% | 1.849,50 | 1.856,65 | 1.842,36 | 0 |
17 Jul 2024 | 1.847,71 | 7,95 | 0,43% | 1.840,23 | 1.853,76 | 1.838,47 | 0 |
16 Jul 2024 | 1.839,76 | 0,03 | 0,00% | 1.838,71 | 1.840,51 | 1.831,66 | 0 |
15 Jul 2024 | 1.839,73 | -26,54 | -1,42% | 1.862,32 | 1.865,21 | 1.838,52 | 0 |
12 Jul 2024 | 1.866,27 | 16,25 | 0,88% | 1.853,32 | 1.872,82 | 1.849,66 | 0 |
11 Jul 2024 | 1.850,02 | 42,24 | 2,34% | 1.810,93 | 1.850,53 | 1.810,75 | 0 |
10 Jul 2024 | 1.807,78 | 20,62 | 1,15% | 1.791,54 | 1.808,01 | 1.791,27 | 0 |
09 Jul 2024 | 1.787,16 | -3,68 | -0,21% | 1.788,61 | 1.792,46 | 1.780,52 | 0 |
08 Jul 2024 | 1.790,84 | -0,52 | -0,03% | 1.792,03 | 1.796,86 | 1.788,90 | 0 |
05 Jul 2024 | 1.791,36 | 17,70 | 1,00% | 1.783,62 | 1.793,62 | 1.779,91 | 0 |
03 Jul 2024 | 1.773,66 | 24,36 | 1,39% | 1.752,16 | 1.779,53 | 1.750,06 | 0 |
02 Jul 2024 | 1.749,30 | -1,21 | -0,07% | 1.745,09 | 1.755,33 | 1.744,28 | 0 |
01 Jul 2024 | 1.750,51 | 6,64 | 0,38% | 1.760,64 | 1.770,91 | 1.748,55 | 0 |