Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas DJUSBC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1.072,11 | -0,56 | -0,05% | 1.067,39 | 1.072,69 | 1.063,98 | 155.148.189 |
| 25 Jun 2024 | 1.072,67 | 1,19 | 0,11% | 1.072,66 | 1.074,62 | 1.063,40 | 141.675.049 |
| 24 Jun 2024 | 1.071,48 | -3,38 | -0,31% | 1.071,89 | 1.080,24 | 1.069,53 | 158.898.722 |
| 21 Jun 2024 | 1.074,86 | 10,63 | 1,00% | 1.067,80 | 1.076,95 | 1.065,35 | 565.935.294 |
| 20 Jun 2024 | 1.064,23 | 14,39 | 1,37% | 1.044,06 | 1.064,73 | 1.044,06 | 169.595.810 |
| 18 Jun 2024 | 1.049,84 | -6,61 | -0,63% | 1.055,07 | 1.064,47 | 1.046,46 | 180.773.868 |
| 17 Jun 2024 | 1.056,45 | 7,54 | 0,72% | 1.051,79 | 1.058,34 | 1.047,72 | 181.356.240 |
| 14 Jun 2024 | 1.048,91 | -1,80 | -0,17% | 1.046,47 | 1.052,90 | 1.042,09 | 190.007.302 |
| 13 Jun 2024 | 1.050,71 | -10,53 | -0,99% | 1.057,29 | 1.057,29 | 1.048,74 | 215.112.675 |
| 12 Jun 2024 | 1.061,24 | -6,44 | -0,60% | 1.072,51 | 1.075,89 | 1.056,63 | 194.135.081 |
| 11 Jun 2024 | 1.067,68 | -13,46 | -1,24% | 1.072,03 | 1.079,79 | 1.065,84 | 178.971.841 |
| 10 Jun 2024 | 1.081,14 | 1,63 | 0,15% | 1.078,16 | 1.081,66 | 1.069,32 | 121.830.444 |
| 07 Jun 2024 | 1.079,51 | -2,44 | -0,23% | 1.076,83 | 1.089,18 | 1.075,18 | 248.895.186 |
| 06 Jun 2024 | 1.081,95 | -3,52 | -0,32% | 1.083,31 | 1.095,71 | 1.080,91 | 221.049.757 |
| 05 Jun 2024 | 1.085,47 | -11,84 | -1,08% | 1.097,88 | 1.097,88 | 1.083,07 | 163.605.194 |
| 04 Jun 2024 | 1.097,31 | -3,24 | -0,29% | 1.094,69 | 1.101,05 | 1.090,24 | 157.423.892 |
| 03 Jun 2024 | 1.100,55 | -5,63 | -0,51% | 1.109,76 | 1.111,49 | 1.095,18 | 262.939.324 |
| 31 Mai 2024 | 1.106,18 | 24,72 | 2,29% | 1.077,68 | 1.106,84 | 1.076,80 | 305.313.451 |
| 30 Mai 2024 | 1.081,46 | 16,63 | 1,56% | 1.068,32 | 1.083,34 | 1.066,20 | 160.421.752 |
| 29 Mai 2024 | 1.064,83 | -13,62 | -1,26% | 1.070,31 | 1.072,99 | 1.063,54 | 137.359.977 |
| 28 Mai 2024 | 1.078,45 | 3,54 | 0,33% | 1.069,69 | 1.081,15 | 1.068,64 | 176.869.621 |
| 24 Mai 2024 | 1.074,91 | 7,22 | 0,68% | 1.070,62 | 1.075,31 | 1.067,95 | 124.523.323 |
| 23 Mai 2024 | 1.067,69 | -20,65 | -1,90% | 1.084,85 | 1.084,85 | 1.064,65 | 187.471.552 |
| 22 Mai 2024 | 1.088,34 | -4,07 | -0,37% | 1.090,66 | 1.093,04 | 1.085,24 | 182.928.045 |
| 21 Mai 2024 | 1.092,41 | -1,37 | -0,13% | 1.090,79 | 1.100,54 | 1.090,79 | 180.206.503 |
| 20 Mai 2024 | 1.093,78 | -0,96 | -0,09% | 1.093,95 | 1.094,91 | 1.087,10 | 168.314.029 |
| 17 Mai 2024 | 1.094,74 | -4,09 | -0,37% | 1.098,99 | 1.100,09 | 1.091,84 | 186.481.496 |
| 16 Mai 2024 | 1.098,83 | 4,84 | 0,44% | 1.094,01 | 1.100,94 | 1.092,16 | 218.453.873 |
| 15 Mai 2024 | 1.093,99 | -19,82 | -1,78% | 1.117,28 | 1.118,61 | 1.088,74 | 433.337.933 |
| 14 Mai 2024 | 1.113,81 | 2,12 | 0,19% | 1.119,17 | 1.124,31 | 1.111,01 | 735.304.745 |
| 13 Mai 2024 | 1.111,69 | 5,95 | 0,54% | 1.110,07 | 1.117,48 | 1.108,34 | 585.021.832 |
| 10 Mai 2024 | 1.105,74 | 8,43 | 0,77% | 1.101,51 | 1.108,58 | 1.099,06 | 134.607.335 |
| 09 Mai 2024 | 1.097,31 | -3,92 | -0,36% | 1.100,11 | 1.105,04 | 1.094,91 | 172.771.174 |
| 08 Mai 2024 | 1.101,23 | 7,08 | 0,65% | 1.090,92 | 1.113,63 | 1.088,89 | 139.356.850 |
| 07 Mai 2024 | 1.094,15 | -47,84 | -4,19% | 1.104,33 | 1.106,78 | 1.090,12 | 180.785.722 |
| 06 Mai 2024 | 1.141,99 | 14,17 | 1,26% | 1.133,02 | 1.144,46 | 1.133,02 | 176.763.214 |
| 03 Mai 2024 | 1.127,82 | 10,19 | 0,91% | 1.123,07 | 1.134,48 | 1.123,06 | 205.703.497 |
| 02 Mai 2024 | 1.117,63 | 15,19 | 1,38% | 1.107,59 | 1.120,09 | 1.102,17 | 172.153.763 |
| 01 Mai 2024 | 1.102,44 | 3,50 | 0,32% | 1.098,83 | 1.115,04 | 1.098,83 | 150.852.332 |
| 30 Abr 2024 | 1.098,94 | -19,42 | -1,74% | 1.113,26 | 1.115,16 | 1.098,57 | 217.708.877 |
| 29 Abr 2024 | 1.118,36 | 4,65 | 0,42% | 1.115,97 | 1.124,82 | 1.115,86 | 139.008.098 |
| 26 Abr 2024 | 1.113,71 | 2,42 | 0,22% | 1.097,17 | 1.115,61 | 1.086,52 | 153.048.190 |
| 25 Abr 2024 | 1.111,29 | -29,45 | -2,58% | 1.112,11 | 1.118,17 | 1.098,24 | 154.964.433 |
| 24 Abr 2024 | 1.140,74 | -1,70 | -0,15% | 1.134,97 | 1.142,31 | 1.134,02 | 106.985.584 |
| 23 Abr 2024 | 1.142,44 | 8,28 | 0,73% | 1.139,11 | 1.150,80 | 1.137,58 | 118.463.063 |
| 22 Abr 2024 | 1.134,16 | 1,32 | 0,12% | 1.140,96 | 1.141,93 | 1.127,41 | 129.633.110 |
| 19 Abr 2024 | 1.132,84 | 11,10 | 0,99% | 1.123,28 | 1.133,80 | 1.117,04 | 174.721.385 |
| 18 Abr 2024 | 1.121,74 | 4,67 | 0,42% | 1.120,49 | 1.130,97 | 1.118,31 | 104.087.774 |
| 17 Abr 2024 | 1.117,07 | -4,66 | -0,42% | 1.126,41 | 1.130,15 | 1.116,67 | 123.977.311 |
| 16 Abr 2024 | 1.121,73 | -3,96 | -0,35% | 1.119,99 | 1.126,75 | 1.117,73 | 156.582.383 |
| 15 Abr 2024 | 1.125,69 | -5,39 | -0,48% | 1.136,19 | 1.145,03 | 1.121,90 | 135.819.343 |
| 12 Abr 2024 | 1.131,08 | -26,83 | -2,32% | 1.150,40 | 1.151,34 | 1.129,17 | 135.727.959 |
| 11 Abr 2024 | 1.157,91 | 7,93 | 0,69% | 1.156,27 | 1.164,21 | 1.145,16 | 139.743.927 |
| 10 Abr 2024 | 1.149,98 | -15,82 | -1,36% | 1.154,21 | 1.155,39 | 1.144,55 | 173.239.729 |
| 09 Abr 2024 | 1.165,80 | -1,01 | -0,09% | 1.163,21 | 1.170,34 | 1.160,53 | 139.135.808 |
| 08 Abr 2024 | 1.166,81 | -4,19 | -0,36% | 1.169,67 | 1.172,93 | 1.164,36 | 166.691.870 |
| 05 Abr 2024 | 1.171,00 | 1,88 | 0,16% | 1.165,20 | 1.176,26 | 1.162,82 | 156.058.898 |
| 04 Abr 2024 | 1.169,12 | -17,42 | -1,47% | 1.189,86 | 1.194,08 | 1.167,48 | 191.259.411 |
| 03 Abr 2024 | 1.186,54 | -15,46 | -1,29% | 1.200,24 | 1.207,39 | 1.180,33 | 241.776.456 |
| 02 Abr 2024 | 1.202,00 | -3,13 | -0,26% | 1.199,41 | 1.205,26 | 1.190,93 | 170.489.298 |
| 01 Abr 2024 | 1.205,13 | -16,62 | -1,36% | 1.219,11 | 1.219,11 | 1.198,10 | 139.434.306 |
