Cotações Históricas DJSOES
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 2.743,60 | 23,24 | 0,85% | 2.736,29 | 2.755,19 | 2.721,66 | 0 |
26 Jun 2024 | 2.720,36 | -30,96 | -1,13% | 2.744,86 | 2.744,86 | 2.708,80 | 0 |
25 Jun 2024 | 2.751,32 | 9,31 | 0,34% | 2.727,88 | 2.753,42 | 2.718,29 | 0 |
24 Jun 2024 | 2.742,01 | 82,31 | 3,09% | 2.667,92 | 2.754,05 | 2.667,92 | 0 |
21 Jun 2024 | 2.659,70 | 7,30 | 0,28% | 2.658,12 | 2.662,33 | 2.636,33 | 0 |
20 Jun 2024 | 2.652,40 | 29,29 | 1,12% | 2.628,39 | 2.665,83 | 2.625,76 | 0 |
18 Jun 2024 | 2.623,11 | 11,22 | 0,43% | 2.620,23 | 2.661,41 | 2.619,15 | 0 |
17 Jun 2024 | 2.611,89 | 36,31 | 1,41% | 2.577,09 | 2.620,90 | 2.571,94 | 0 |
14 Jun 2024 | 2.575,58 | -73,41 | -2,77% | 2.628,27 | 2.628,27 | 2.561,45 | 0 |
13 Jun 2024 | 2.648,99 | -62,07 | -2,29% | 2.693,84 | 2.704,08 | 2.621,74 | 0 |
12 Jun 2024 | 2.711,06 | 17,14 | 0,64% | 2.728,40 | 2.744,93 | 2.703,39 | 0 |
11 Jun 2024 | 2.693,92 | -12,19 | -0,45% | 2.683,81 | 2.702,15 | 2.653,37 | 0 |
10 Jun 2024 | 2.706,11 | 79,24 | 3,02% | 2.646,54 | 2.726,28 | 2.645,98 | 0 |
07 Jun 2024 | 2.626,87 | 11,27 | 0,43% | 2.603,87 | 2.642,35 | 2.592,81 | 0 |
06 Jun 2024 | 2.615,60 | 9,72 | 0,37% | 2.601,05 | 2.620,77 | 2.585,12 | 0 |
05 Jun 2024 | 2.605,88 | 1,58 | 0,06% | 2.614,32 | 2.619,46 | 2.590,02 | 0 |
04 Jun 2024 | 2.604,30 | -63,99 | -2,40% | 2.642,93 | 2.642,93 | 2.590,31 | 0 |
03 Jun 2024 | 2.668,29 | -146,12 | -5,19% | 2.818,73 | 2.818,73 | 2.652,96 | 0 |
31 Mai 2024 | 2.814,41 | 49,36 | 1,79% | 2.764,80 | 2.817,52 | 2.760,94 | 0 |
30 Mai 2024 | 2.765,05 | 12,91 | 0,47% | 2.747,66 | 2.778,86 | 2.746,61 | 0 |
29 Mai 2024 | 2.752,14 | -60,23 | -2,14% | 2.790,24 | 2.800,84 | 2.749,05 | 0 |
28 Mai 2024 | 2.812,37 | 49,07 | 1,78% | 2.787,46 | 2.834,47 | 2.784,75 | 0 |
24 Mai 2024 | 2.763,30 | 6,06 | 0,22% | 2.776,16 | 2.788,50 | 2.753,67 | 0 |
23 Mai 2024 | 2.757,24 | -23,65 | -0,85% | 2.793,61 | 2.815,53 | 2.746,16 | 0 |
22 Mai 2024 | 2.780,89 | -105,76 | -3,66% | 2.875,95 | 2.879,22 | 2.766,05 | 0 |
21 Mai 2024 | 2.886,65 | -7,65 | -0,26% | 2.890,96 | 2.924,92 | 2.882,13 | 0 |
20 Mai 2024 | 2.894,30 | 16,10 | 0,56% | 2.885,65 | 2.911,84 | 2.871,56 | 0 |
17 Mai 2024 | 2.878,20 | 21,10 | 0,74% | 2.874,28 | 2.881,21 | 2.851,79 | 0 |
16 Mai 2024 | 2.857,10 | 0,62 | 0,02% | 2.849,73 | 2.868,34 | 2.842,94 | 0 |
15 Mai 2024 | 2.856,48 | -4,99 | -0,17% | 2.866,54 | 2.869,01 | 2.794,17 | 0 |
14 Mai 2024 | 2.861,47 | 27,39 | 0,97% | 2.843,34 | 2.864,64 | 2.831,69 | 0 |
13 Mai 2024 | 2.834,08 | 11,93 | 0,42% | 2.840,56 | 2.851,77 | 2.820,48 | 0 |
10 Mai 2024 | 2.822,15 | -32,14 | -1,13% | 2.865,48 | 2.880,60 | 2.813,36 | 0 |
09 Mai 2024 | 2.854,29 | 41,76 | 1,48% | 2.819,84 | 2.856,97 | 2.817,42 | 0 |
08 Mai 2024 | 2.812,53 | -6,01 | -0,21% | 2.805,45 | 2.833,86 | 2.792,46 | 0 |
07 Mai 2024 | 2.818,54 | 13,12 | 0,47% | 2.799,59 | 2.842,72 | 2.799,59 | 0 |
06 Mai 2024 | 2.805,42 | 31,92 | 1,15% | 2.796,39 | 2.836,98 | 2.794,95 | 0 |
03 Mai 2024 | 2.773,50 | 31,23 | 1,14% | 2.761,13 | 2.785,20 | 2.735,04 | 0 |
02 Mai 2024 | 2.742,27 | 34,70 | 1,28% | 2.737,06 | 2.759,79 | 2.725,98 | 0 |
01 Mai 2024 | 2.707,57 | -44,09 | -1,60% | 2.752,47 | 2.765,46 | 2.692,93 | 0 |
30 Abr 2024 | 2.751,66 | -117,69 | -4,10% | 2.852,54 | 2.857,42 | 2.750,29 | 0 |
29 Abr 2024 | 2.869,35 | 7,45 | 0,26% | 2.860,39 | 2.873,38 | 2.837,82 | 0 |
26 Abr 2024 | 2.861,90 | 13,05 | 0,46% | 2.847,27 | 2.876,64 | 2.832,48 | 0 |
25 Abr 2024 | 2.848,85 | 11,00 | 0,39% | 2.826,59 | 2.859,31 | 2.802,48 | 0 |
24 Abr 2024 | 2.837,85 | -12,71 | -0,45% | 2.834,96 | 2.867,72 | 2.809,45 | 0 |
23 Abr 2024 | 2.850,56 | 34,22 | 1,22% | 2.812,28 | 2.856,30 | 2.788,52 | 0 |
22 Abr 2024 | 2.816,34 | -8,63 | -0,31% | 2.807,81 | 2.848,82 | 2.763,92 | 0 |
19 Abr 2024 | 2.824,97 | 14,06 | 0,50% | 2.775,65 | 2.835,35 | 2.769,34 | 0 |
18 Abr 2024 | 2.810,91 | 6,74 | 0,24% | 2.828,11 | 2.861,18 | 2.803,14 | 0 |
17 Abr 2024 | 2.804,17 | -39,47 | -1,39% | 2.844,44 | 2.874,17 | 2.803,49 | 0 |
16 Abr 2024 | 2.843,64 | -36,19 | -1,26% | 2.863,90 | 2.870,65 | 2.814,02 | 0 |
15 Abr 2024 | 2.879,83 | -42,91 | -1,47% | 2.942,42 | 2.957,91 | 2.873,49 | 0 |
12 Abr 2024 | 2.922,74 | -77,90 | -2,60% | 3.015,68 | 3.040,76 | 2.908,28 | 0 |
11 Abr 2024 | 3.000,64 | -23,85 | -0,79% | 3.030,68 | 3.030,68 | 2.965,26 | 0 |
10 Abr 2024 | 3.024,49 | 14,00 | 0,47% | 2.987,32 | 3.040,48 | 2.980,87 | 0 |
09 Abr 2024 | 3.010,49 | -10,84 | -0,36% | 3.029,94 | 3.047,67 | 2.995,02 | 0 |
08 Abr 2024 | 3.021,33 | -32,36 | -1,06% | 3.074,43 | 3.083,68 | 3.020,38 | 0 |
05 Abr 2024 | 3.053,69 | 42,23 | 1,40% | 3.018,37 | 3.070,52 | 3.007,44 | 0 |
04 Abr 2024 | 3.011,46 | -31,89 | -1,05% | 3.044,27 | 3.050,17 | 3.000,99 | 0 |
03 Abr 2024 | 3.043,35 | 51,55 | 1,72% | 3.007,71 | 3.047,70 | 3.007,71 | 0 |
02 Abr 2024 | 2.991,80 | 41,33 | 1,40% | 2.984,50 | 2.991,80 | 2.930,48 | 0 |
01 Abr 2024 | 2.950,47 | 15,80 | 0,54% | 2.949,29 | 2.969,65 | 2.911,14 | 0 |