Cotações Históricas DJUSAL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 145,29 | 4,48 | 3,18% | 140,81 | 146,35 | 140,13 | 6.474.256 |
17 Mai 2024 | 140,81 | 3,65 | 2,66% | 137,16 | 141,87 | 137,16 | 4.254.012 |
16 Mai 2024 | 137,16 | 0,38 | 0,28% | 136,65 | 139,31 | 135,96 | 3.730.742 |
15 Mai 2024 | 136,78 | 0,71 | 0,52% | 138,01 | 138,32 | 133,47 | 5.682.120 |
14 Mai 2024 | 136,07 | -1,12 | -0,82% | 138,56 | 139,51 | 134,97 | 5.039.884 |
13 Mai 2024 | 137,19 | 10,38 | 8,19% | 128,38 | 137,69 | 128,38 | 7.488.479 |
10 Mai 2024 | 126,81 | -0,82 | -0,64% | 128,55 | 128,98 | 126,02 | 4.129.376 |
09 Mai 2024 | 127,63 | 2,46 | 1,97% | 125,17 | 128,76 | 124,62 | 4.530.213 |
08 Mai 2024 | 125,17 | -3,18 | -2,48% | 125,20 | 126,19 | 124,01 | 3.542.846 |
07 Mai 2024 | 128,35 | 0,86 | 0,67% | 127,49 | 129,08 | 126,84 | 3.062.900 |
06 Mai 2024 | 127,49 | 1,88 | 1,50% | 128,07 | 129,60 | 126,47 | 3.636.486 |
03 Mai 2024 | 125,61 | 2,83 | 2,30% | 125,60 | 126,88 | 123,86 | 5.378.052 |
02 Mai 2024 | 122,78 | 5,78 | 4,94% | 116,53 | 122,88 | 116,29 | 5.543.160 |
01 Mai 2024 | 117,00 | -3,04 | -2,53% | 120,25 | 121,10 | 115,77 | 7.946.020 |
30 Abr 2024 | 120,04 | -8,58 | -6,67% | 125,00 | 125,97 | 119,98 | 7.924.867 |
29 Abr 2024 | 128,62 | 2,63 | 2,09% | 126,09 | 130,46 | 125,23 | 5.666.876 |
26 Abr 2024 | 125,99 | 3,21 | 2,61% | 122,78 | 127,63 | 122,78 | 5.234.193 |
25 Abr 2024 | 122,78 | -0,48 | -0,39% | 122,50 | 123,19 | 118,81 | 4.444.085 |
24 Abr 2024 | 123,26 | 0,07 | 0,06% | 123,19 | 124,86 | 122,10 | 5.339.196 |
23 Abr 2024 | 123,19 | -0,99 | -0,80% | 124,18 | 124,33 | 118,54 | 7.381.579 |
22 Abr 2024 | 124,18 | 2,80 | 2,31% | 121,38 | 125,13 | 120,45 | 7.653.202 |
19 Abr 2024 | 121,38 | 0,21 | 0,17% | 120,15 | 124,48 | 120,15 | 7.995.665 |
18 Abr 2024 | 121,17 | -0,27 | -0,22% | 121,44 | 124,07 | 115,77 | 11.600.089 |
17 Abr 2024 | 121,44 | -1,85 | -1,50% | 123,29 | 128,00 | 120,30 | 11.933.657 |
16 Abr 2024 | 123,29 | -1,64 | -1,31% | 124,93 | 124,93 | 120,00 | 7.008.823 |
15 Abr 2024 | 124,93 | 4,68 | 3,89% | 126,02 | 128,41 | 124,57 | 9.859.926 |
12 Abr 2024 | 120,25 | -3,52 | -2,84% | 128,00 | 129,78 | 119,57 | 7.233.802 |
11 Abr 2024 | 123,77 | 0,14 | 0,11% | 123,63 | 125,31 | 122,16 | 4.198.262 |
10 Abr 2024 | 123,63 | -2,15 | -1,71% | 121,99 | 125,23 | 120,62 | 5.427.159 |
09 Abr 2024 | 125,78 | 1,64 | 1,32% | 124,14 | 127,94 | 123,94 | 4.730.233 |
08 Abr 2024 | 124,14 | -0,52 | -0,42% | 126,09 | 126,73 | 123,73 | 4.689.007 |
05 Abr 2024 | 124,66 | 1,85 | 1,51% | 122,22 | 125,42 | 121,77 | 4.468.918 |
04 Abr 2024 | 122,81 | -4,20 | -3,31% | 127,01 | 128,62 | 122,41 | 8.939.925 |
03 Abr 2024 | 127,01 | 5,26 | 4,32% | 122,64 | 128,24 | 122,64 | 10.525.166 |
02 Abr 2024 | 121,75 | 5,53 | 4,76% | 116,22 | 122,09 | 115,53 | 8.169.519 |
01 Abr 2024 | 116,22 | 0,79 | 0,68% | 115,43 | 117,28 | 114,54 | 4.247.813 |
28 Mar 2024 | 115,43 | 1,98 | 1,75% | 113,45 | 115,97 | 113,45 | 6.139.661 |
27 Mar 2024 | 113,45 | 5,57 | 5,16% | 108,39 | 113,52 | 108,22 | 6.423.904 |
26 Mar 2024 | 107,88 | -0,96 | -0,88% | 110,41 | 110,41 | 106,74 | 3.754.863 |
25 Mar 2024 | 108,84 | 1,57 | 1,46% | 107,88 | 110,29 | 107,88 | 4.586.843 |
22 Mar 2024 | 107,27 | 0,17 | 0,16% | 105,90 | 107,68 | 105,49 | 4.285.675 |
21 Mar 2024 | 107,10 | 0,00 | 0,00% | 107,10 | 109,73 | 106,11 | 5.590.281 |
20 Mar 2024 | 107,10 | 5,74 | 5,66% | 101,22 | 108,85 | 100,98 | 7.414.224 |
19 Mar 2024 | 101,36 | -4,64 | -4,38% | 106,00 | 106,00 | 98,11 | 9.880.152 |
18 Mar 2024 | 106,00 | 2,01 | 1,93% | 105,70 | 108,16 | 105,29 | 6.837.395 |
15 Mar 2024 | 103,99 | 1,44 | 1,40% | 102,14 | 105,05 | 101,29 | 8.415.844 |
14 Mar 2024 | 102,55 | -1,85 | -1,77% | 104,40 | 104,71 | 101,15 | 5.534.956 |
13 Mar 2024 | 104,40 | 2,63 | 2,58% | 101,77 | 106,50 | 101,77 | 6.685.351 |
12 Mar 2024 | 101,77 | -2,39 | -2,29% | 104,53 | 105,05 | 99,82 | 6.049.725 |
11 Mar 2024 | 104,16 | 2,19 | 2,15% | 101,97 | 105,17 | 100,83 | 6.248.064 |
08 Mar 2024 | 101,97 | -0,07 | -0,07% | 102,04 | 104,64 | 99,99 | 6.467.418 |
07 Mar 2024 | 102,04 | 5,64 | 5,85% | 98,80 | 102,83 | 98,69 | 7.693.474 |
06 Mar 2024 | 96,40 | 4,47 | 4,86% | 94,59 | 98,08 | 91,93 | 6.317.177 |
05 Mar 2024 | 91,93 | -1,95 | -2,08% | 92,41 | 92,95 | 90,84 | 5.574.915 |
04 Mar 2024 | 93,88 | -0,68 | -0,72% | 94,56 | 94,56 | 92,37 | 3.896.264 |
01 Mar 2024 | 94,56 | 1,61 | 1,73% | 92,95 | 95,00 | 91,83 | 6.831.199 |
29 Fev 2024 | 92,95 | 3,04 | 3,38% | 89,91 | 93,09 | 89,91 | 5.993.080 |
28 Fev 2024 | 89,91 | -1,30 | -1,43% | 89,47 | 90,65 | 88,82 | 3.723.035 |
27 Fev 2024 | 91,21 | 4,64 | 5,36% | 88,68 | 92,22 | 86,12 | 6.685.761 |
26 Fev 2024 | 86,57 | -4,03 | -4,45% | 89,20 | 89,20 | 84,93 | 10.173.406 |
23 Fev 2024 | 90,60 | -4,20 | -4,43% | 94,35 | 94,59 | 90,43 | 5.312.388 |
22 Fev 2024 | 94,80 | -0,72 | -0,75% | 94,49 | 95,11 | 93,19 | 6.538.097 |
21 Fev 2024 | 95,52 | 4,34 | 4,76% | 91,18 | 95,77 | 91,18 | 5.561.523 |