Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas DJI
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 23 Abr 2024 | 38.503,69 | 263,71 | 0,69% | 38.356,07 | 38.561,50 | 38.297,72 | 329.423.565 |
| 22 Abr 2024 | 38.239,98 | 253,58 | 0,67% | 38.116,89 | 38.447,16 | 37.985,07 | 352.412.781 |
| 19 Abr 2024 | 37.986,40 | 211,02 | 0,56% | 37.801,98 | 38.102,57 | 37.781,61 | 420.487.224 |
| 18 Abr 2024 | 37.775,38 | 22,07 | 0,06% | 37.847,21 | 38.083,76 | 37.681,52 | 300.277.809 |
| 17 Abr 2024 | 37.753,31 | -45,66 | -0,12% | 37.949,67 | 38.036,70 | 37.611,56 | 314.721.613 |
| 16 Abr 2024 | 37.798,97 | 63,86 | 0,17% | 37.992,22 | 37.992,22 | 37.713,70 | 339.511.170 |
| 15 Abr 2024 | 37.735,11 | -248,13 | -0,65% | 38.075,38 | 38.386,81 | 37.657,79 | 389.187.545 |
| 12 Abr 2024 | 37.983,24 | -475,84 | -1,24% | 38.319,14 | 38.319,14 | 37.877,30 | 442.399.265 |
| 11 Abr 2024 | 38.459,08 | -2,43 | -0,01% | 38.523,26 | 38.598,98 | 38.197,28 | 356.640.369 |
| 10 Abr 2024 | 38.461,51 | -422,16 | -1,09% | 38.662,28 | 38.662,28 | 38.304,66 | 317.745.700 |
| 09 Abr 2024 | 38.883,67 | -9,13 | -0,02% | 38.983,66 | 38.992,89 | 38.572,09 | 329.082.264 |
| 08 Abr 2024 | 38.892,80 | -11,24 | -0,03% | 38.916,42 | 39.013,20 | 38.857,70 | 291.479.546 |
| 05 Abr 2024 | 38.904,04 | 307,06 | 0,80% | 38.664,98 | 39.040,17 | 38.602,18 | 317.460.361 |
| 04 Abr 2024 | 38.596,98 | -530,16 | -1,35% | 39.343,60 | 39.421,35 | 38.559,42 | 356.514.263 |
| 03 Abr 2024 | 39.127,14 | -43,10 | -0,11% | 39.139,59 | 39.305,76 | 39.017,13 | 364.473.063 |
| 02 Abr 2024 | 39.170,24 | -396,61 | -1,00% | 39.256,27 | 39.256,27 | 39.051,70 | 319.760.123 |
| 01 Abr 2024 | 39.566,85 | -240,52 | -0,60% | 39.807,93 | 39.815,00 | 39.491,22 | 269.487.691 |
| 28 Mar 2024 | 39.807,37 | 47,29 | 0,12% | 39.763,74 | 39.868,59 | 39.717,25 | 361.682.218 |
| 27 Mar 2024 | 39.760,08 | 477,75 | 1,22% | 39.461,98 | 39.769,41 | 39.461,98 | 332.206.223 |
| 26 Mar 2024 | 39.282,33 | -31,31 | -0,08% | 39.338,32 | 39.439,44 | 39.277,19 | 306.954.455 |
| 25 Mar 2024 | 39.313,64 | -162,26 | -0,41% | 39.410,54 | 39.430,17 | 39.296,03 | 323.704.161 |
| 22 Mar 2024 | 39.475,90 | -305,47 | -0,77% | 39.774,06 | 39.824,76 | 39.469,53 | 332.546.449 |
| 21 Mar 2024 | 39.781,37 | 269,24 | 0,68% | 39.661,03 | 39.889,05 | 39.589,23 | 408.992.643 |
| 20 Mar 2024 | 39.512,13 | 401,37 | 1,03% | 39.072,05 | 39.529,13 | 38.988,65 | 350.050.400 |
| 19 Mar 2024 | 39.110,76 | 320,33 | 0,83% | 38.819,61 | 39.122,71 | 38.761,28 | 310.692.555 |
| 18 Mar 2024 | 38.790,43 | 75,66 | 0,20% | 38.826,93 | 38.898,41 | 38.760,79 | 327.974.895 |
| 15 Mar 2024 | 38.714,77 | -190,89 | -0,49% | 38.809,65 | 38.928,13 | 38.618,20 | 774.536.466 |
| 14 Mar 2024 | 38.905,66 | -137,66 | -0,35% | 39.122,39 | 39.160,25 | 38.704,36 | 375.821.729 |
| 13 Mar 2024 | 39.043,32 | 37,83 | 0,10% | 39.054,58 | 39.201,94 | 38.937,92 | 331.059.241 |
| 12 Mar 2024 | 39.005,49 | 235,83 | 0,61% | 38.883,32 | 39.071,56 | 38.711,39 | 329.389.284 |
| 11 Mar 2024 | 38.769,66 | 46,97 | 0,12% | 38.667,21 | 38.794,76 | 38.483,25 | 300.229.390 |
| 08 Mar 2024 | 38.722,69 | -68,66 | -0,18% | 38.776,80 | 38.971,15 | 38.705,03 | 342.062.067 |
| 07 Mar 2024 | 38.791,35 | 130,30 | 0,34% | 38.784,30 | 38.910,35 | 38.730,13 | 335.605.057 |
| 06 Mar 2024 | 38.661,05 | 75,86 | 0,20% | 38.721,15 | 38.858,13 | 38.570,80 | 347.919.682 |
| 05 Mar 2024 | 38.585,19 | -404,64 | -1,04% | 38.906,98 | 38.906,98 | 38.457,83 | 393.757.549 |
| 04 Mar 2024 | 38.989,83 | -97,55 | -0,25% | 38.968,77 | 39.087,86 | 38.913,30 | 386.386.676 |
| 01 Mar 2024 | 39.087,38 | 90,99 | 0,23% | 38.989,51 | 39.120,36 | 38.850,50 | 331.030.269 |
| 29 Fev 2024 | 38.996,39 | 47,37 | 0,12% | 39.013,75 | 39.074,13 | 38.809,28 | 519.926.550 |
| 28 Fev 2024 | 38.949,02 | -23,39 | -0,06% | 38.938,08 | 38.956,46 | 38.741,68 | 272.563.075 |
| 27 Fev 2024 | 38.972,41 | -96,82 | -0,25% | 39.087,90 | 39.087,90 | 38.881,90 | 272.917.340 |
| 26 Fev 2024 | 39.069,23 | -62,30 | -0,16% | 39.144,79 | 39.245,89 | 39.025,80 | 296.932.110 |
| 23 Fev 2024 | 39.131,53 | 62,42 | 0,16% | 39.127,97 | 39.282,28 | 39.094,36 | 287.501.974 |
| 22 Fev 2024 | 39.069,11 | 456,87 | 1,18% | 38.845,19 | 39.149,61 | 38.802,07 | 324.781.010 |
| 21 Fev 2024 | 38.612,24 | 48,44 | 0,13% | 38.483,66 | 38.618,03 | 38.338,58 | 280.096.366 |
| 20 Fev 2024 | 38.563,80 | -64,19 | -0,17% | 38.576,26 | 38.663,09 | 38.460,20 | 336.198.549 |
| 16 Fev 2024 | 38.627,99 | -145,13 | -0,37% | 38.751,71 | 38.825,03 | 38.583,24 | 282.216.620 |
| 15 Fev 2024 | 38.773,12 | 348,85 | 0,91% | 38.397,94 | 38.781,89 | 38.397,94 | 303.877.325 |
| 14 Fev 2024 | 38.424,27 | 151,52 | 0,40% | 38.372,67 | 38.442,56 | 38.194,62 | 274.690.121 |
| 13 Fev 2024 | 38.272,75 | -524,63 | -1,35% | 38.699,17 | 38.699,17 | 38.039,86 | 318.462.530 |
| 12 Fev 2024 | 38.797,38 | 125,69 | 0,33% | 38.656,76 | 38.927,08 | 38.628,92 | 273.031.382 |
| 09 Fev 2024 | 38.671,69 | -54,64 | -0,14% | 38.731,97 | 38.734,28 | 38.567,90 | 300.043.904 |
| 08 Fev 2024 | 38.726,33 | 48,97 | 0,13% | 38.702,11 | 38.755,68 | 38.544,36 | 315.526.296 |
| 07 Fev 2024 | 38.677,36 | 156,00 | 0,40% | 38.613,89 | 38.748,11 | 38.571,01 | 302.219.854 |
| 06 Fev 2024 | 38.521,36 | 141,24 | 0,37% | 38.392,90 | 38.545,28 | 38.350,46 | 276.158.292 |
| 05 Fev 2024 | 38.380,12 | -274,30 | -0,71% | 38.546,77 | 38.633,88 | 38.220,40 | 322.303.159 |
| 02 Fev 2024 | 38.654,42 | 134,58 | 0,35% | 38.448,10 | 38.783,62 | 38.336,57 | 380.126.284 |
| 01 Fev 2024 | 38.519,84 | 369,54 | 0,97% | 38.175,34 | 38.522,50 | 38.106,84 | 321.843.910 |
| 31 Jan 2024 | 38.150,30 | -317,01 | -0,82% | 38.426,78 | 38.588,86 | 38.139,66 | 453.277.012 |
| 30 Jan 2024 | 38.467,31 | 133,86 | 0,35% | 38.298,23 | 38.497,39 | 38.257,80 | 326.732.694 |
| 29 Jan 2024 | 38.333,45 | 224,02 | 0,59% | 38.115,83 | 38.343,93 | 38.061,17 | 312.493.300 |
| 26 Jan 2024 | 38.109,43 | 60,30 | 0,16% | 38.006,68 | 38.215,31 | 37.997,77 | 387.073.764 |
| 25 Jan 2024 | 38.049,13 | 242,74 | 0,64% | 37.862,57 | 38.057,53 | 37.796,47 | 402.976.676 |
