Cotações Históricas DJUSAS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 1.956,05 | 3,12 | 0,16% | 1.953,41 | 1.960,52 | 1.948,36 | 24.827.501 |
26 Jun 2024 | 1.952,93 | 5,00 | 0,26% | 1.946,19 | 1.954,68 | 1.930,68 | 22.759.779 |
25 Jun 2024 | 1.947,93 | -15,34 | -0,78% | 1.958,31 | 1.964,39 | 1.943,36 | 32.467.154 |
24 Jun 2024 | 1.963,27 | -25,74 | -1,29% | 1.991,09 | 2.007,74 | 1.954,60 | 34.211.620 |
21 Jun 2024 | 1.989,01 | 0,00 | 0,00% | 1.988,29 | 1.990,66 | 1.967,01 | 50.212.652 |
20 Jun 2024 | 1.989,01 | 0,71 | 0,04% | 1.985,57 | 1.996,98 | 1.977,65 | 22.236.004 |
18 Jun 2024 | 1.988,30 | 6,09 | 0,31% | 1.982,68 | 1.989,62 | 1.972,03 | 20.344.822 |
17 Jun 2024 | 1.982,21 | 39,40 | 2,03% | 1.941,07 | 1.994,86 | 1.936,74 | 24.486.448 |
14 Jun 2024 | 1.942,81 | -22,34 | -1,14% | 1.961,01 | 1.961,01 | 1.933,04 | 25.041.270 |
13 Jun 2024 | 1.965,15 | -32,45 | -1,62% | 1.994,43 | 1.994,43 | 1.954,96 | 23.122.550 |
12 Jun 2024 | 1.997,60 | 4,40 | 0,22% | 1.996,07 | 2.009,92 | 1.989,93 | 20.041.990 |
11 Jun 2024 | 1.993,20 | -23,55 | -1,17% | 2.015,25 | 2.015,25 | 1.985,32 | 20.353.298 |
10 Jun 2024 | 2.016,75 | -1,37 | -0,07% | 2.017,38 | 2.028,37 | 2.012,88 | 19.880.864 |
07 Jun 2024 | 2.018,12 | -2,59 | -0,13% | 2.021,06 | 2.035,61 | 2.015,65 | 14.758.114 |
06 Jun 2024 | 2.020,71 | -15,06 | -0,74% | 2.035,10 | 2.035,85 | 2.014,51 | 18.389.366 |
05 Jun 2024 | 2.035,77 | 16,90 | 0,84% | 2.020,32 | 2.037,78 | 2.010,37 | 17.563.730 |
04 Jun 2024 | 2.018,87 | 7,87 | 0,39% | 2.010,44 | 2.020,53 | 1.993,21 | 25.813.091 |
03 Jun 2024 | 2.011,00 | -3,84 | -0,19% | 2.019,49 | 2.026,16 | 1.987,94 | 25.600.828 |
31 Mai 2024 | 2.014,84 | 30,46 | 1,53% | 1.984,82 | 2.016,10 | 1.970,49 | 36.975.445 |
30 Mai 2024 | 1.984,38 | 13,39 | 0,68% | 1.972,03 | 1.991,40 | 1.972,03 | 16.928.258 |
29 Mai 2024 | 1.970,99 | -33,36 | -1,66% | 1.995,27 | 1.997,65 | 1.970,17 | 19.172.425 |
28 Mai 2024 | 2.004,35 | -6,16 | -0,31% | 2.011,32 | 2.012,24 | 1.993,26 | 21.765.114 |
24 Mai 2024 | 2.010,51 | 25,09 | 1,26% | 1.988,87 | 2.016,12 | 1.985,03 | 23.702.292 |
23 Mai 2024 | 1.985,42 | -17,18 | -0,86% | 2.008,99 | 2.017,63 | 1.976,14 | 35.570.632 |
22 Mai 2024 | 2.002,60 | 2,51 | 0,13% | 1.998,50 | 2.009,93 | 1.990,53 | 16.904.551 |
21 Mai 2024 | 2.000,09 | 10,20 | 0,51% | 1.984,61 | 2.004,97 | 1.981,36 | 18.197.360 |
20 Mai 2024 | 1.989,89 | 10,56 | 0,53% | 1.979,65 | 1.999,93 | 1.979,65 | 21.039.300 |
17 Mai 2024 | 1.979,33 | 2,05 | 0,10% | 1.978,16 | 1.986,86 | 1.967,98 | 20.672.801 |
16 Mai 2024 | 1.977,28 | -3,18 | -0,16% | 1.976,26 | 1.993,03 | 1.976,20 | 21.885.952 |
15 Mai 2024 | 1.980,46 | 10,22 | 0,52% | 1.971,57 | 1.982,80 | 1.964,51 | 24.265.448 |
14 Mai 2024 | 1.970,24 | 6,88 | 0,35% | 1.965,99 | 1.975,12 | 1.958,97 | 19.525.244 |
13 Mai 2024 | 1.963,36 | -26,16 | -1,31% | 1.991,80 | 1.991,80 | 1.963,36 | 22.433.379 |
10 Mai 2024 | 1.989,52 | -20,45 | -1,02% | 2.015,01 | 2.018,55 | 1.987,22 | 21.890.659 |
09 Mai 2024 | 2.009,97 | 9,28 | 0,46% | 1.999,77 | 2.012,69 | 1.999,77 | 22.729.920 |
08 Mai 2024 | 2.000,69 | 14,32 | 0,72% | 1.987,82 | 2.004,46 | 1.983,83 | 23.798.253 |
07 Mai 2024 | 1.986,37 | 3,38 | 0,17% | 1.982,94 | 1.989,16 | 1.968,71 | 27.446.825 |
06 Mai 2024 | 1.982,99 | 19,94 | 1,02% | 1.963,48 | 1.992,80 | 1.963,48 | 28.062.334 |
03 Mai 2024 | 1.963,05 | 12,87 | 0,66% | 1.966,35 | 1.970,02 | 1.947,83 | 30.724.666 |
02 Mai 2024 | 1.950,18 | 47,90 | 2,52% | 1.904,04 | 1.950,61 | 1.904,04 | 33.251.685 |
01 Mai 2024 | 1.902,28 | -0,28 | -0,01% | 1.905,03 | 1.925,90 | 1.894,46 | 27.964.068 |
30 Abr 2024 | 1.902,56 | -27,27 | -1,41% | 1.926,99 | 1.941,79 | 1.902,28 | 31.129.540 |
29 Abr 2024 | 1.929,83 | 26,37 | 1,39% | 1.907,43 | 1.934,19 | 1.907,43 | 26.641.655 |
26 Abr 2024 | 1.903,46 | 7,59 | 0,40% | 1.896,30 | 1.909,86 | 1.890,95 | 26.925.729 |
25 Abr 2024 | 1.895,87 | 13,60 | 0,72% | 1.869,43 | 1.900,52 | 1.857,99 | 34.448.694 |
24 Abr 2024 | 1.882,27 | -24,93 | -1,31% | 1.921,75 | 1.926,98 | 1.866,55 | 46.096.942 |
23 Abr 2024 | 1.907,20 | 56,37 | 3,05% | 1.854,81 | 1.911,72 | 1.854,81 | 43.589.264 |
22 Abr 2024 | 1.850,83 | 12,71 | 0,69% | 1.843,27 | 1.864,42 | 1.842,00 | 25.463.253 |
19 Abr 2024 | 1.838,12 | -19,59 | -1,05% | 1.860,77 | 1.872,20 | 1.835,75 | 27.565.875 |
18 Abr 2024 | 1.857,71 | -12,50 | -0,67% | 1.868,92 | 1.889,12 | 1.857,51 | 20.601.951 |
17 Abr 2024 | 1.870,21 | -6,74 | -0,36% | 1.881,42 | 1.891,15 | 1.853,12 | 26.856.063 |
16 Abr 2024 | 1.876,95 | 26,08 | 1,41% | 1.852,35 | 1.880,79 | 1.851,21 | 28.328.459 |
15 Abr 2024 | 1.850,87 | -10,94 | -0,59% | 1.877,80 | 1.892,56 | 1.847,52 | 29.251.586 |
12 Abr 2024 | 1.861,81 | -28,85 | -1,53% | 1.892,06 | 1.892,06 | 1.853,64 | 28.744.581 |
11 Abr 2024 | 1.890,66 | 2,71 | 0,14% | 1.887,76 | 1.898,25 | 1.866,27 | 26.076.805 |
10 Abr 2024 | 1.887,95 | -2,78 | -0,15% | 1.878,06 | 1.892,92 | 1.867,33 | 35.001.520 |
09 Abr 2024 | 1.890,73 | -22,48 | -1,17% | 1.913,24 | 1.917,44 | 1.872,33 | 38.110.968 |
08 Abr 2024 | 1.913,21 | -2,59 | -0,14% | 1.922,11 | 1.922,87 | 1.905,44 | 33.245.506 |
05 Abr 2024 | 1.915,80 | 52,83 | 2,84% | 1.866,57 | 1.916,85 | 1.866,57 | 34.672.386 |
04 Abr 2024 | 1.862,97 | 6,57 | 0,35% | 1.865,21 | 1.896,37 | 1.857,35 | 34.732.483 |
03 Abr 2024 | 1.856,40 | 29,08 | 1,59% | 1.826,42 | 1.872,92 | 1.826,22 | 45.989.149 |
02 Abr 2024 | 1.827,32 | -4,49 | -0,25% | 1.827,74 | 1.829,78 | 1.819,64 | 19.217.336 |
01 Abr 2024 | 1.831,81 | -19,26 | -1,04% | 1.848,14 | 1.852,49 | 1.829,13 | 20.341.644 |