Cotações Históricas DJUSGS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 6.940,06 | -22,72 | -0,33% | 6.936,46 | 6.954,28 | 6.921,12 | 0 |
25 Jun 2024 | 6.962,78 | -40,96 | -0,58% | 6.999,73 | 6.999,73 | 6.936,26 | 0 |
24 Jun 2024 | 7.003,74 | -4,47 | -0,06% | 6.994,69 | 7.047,19 | 6.989,60 | 0 |
21 Jun 2024 | 7.008,21 | 19,08 | 0,27% | 6.988,96 | 7.008,51 | 6.937,04 | 0 |
20 Jun 2024 | 6.989,13 | -30,70 | -0,44% | 7.014,40 | 7.035,80 | 6.955,06 | 0 |
18 Jun 2024 | 7.019,83 | 13,04 | 0,19% | 6.999,06 | 7.037,23 | 6.999,06 | 0 |
17 Jun 2024 | 7.006,79 | 49,25 | 0,71% | 6.942,79 | 7.023,86 | 6.925,82 | 0 |
14 Jun 2024 | 6.957,54 | -98,05 | -1,39% | 6.997,17 | 7.001,29 | 6.927,93 | 0 |
13 Jun 2024 | 7.055,59 | -41,39 | -0,58% | 7.083,22 | 7.094,90 | 7.012,22 | 0 |
12 Jun 2024 | 7.096,98 | 114,43 | 1,64% | 7.091,37 | 7.164,28 | 7.076,78 | 0 |
11 Jun 2024 | 6.982,55 | -6,34 | -0,09% | 6.958,89 | 6.988,79 | 6.908,54 | 0 |
10 Jun 2024 | 6.988,89 | 45,95 | 0,66% | 6.903,42 | 7.004,20 | 6.903,42 | 0 |
07 Jun 2024 | 6.942,94 | -61,43 | -0,88% | 6.966,90 | 7.001,66 | 6.929,17 | 0 |
06 Jun 2024 | 7.004,37 | -28,89 | -0,41% | 7.020,20 | 7.036,81 | 6.988,08 | 0 |
05 Jun 2024 | 7.033,26 | 104,86 | 1,51% | 6.961,58 | 7.036,44 | 6.945,87 | 0 |
04 Jun 2024 | 6.928,40 | -68,30 | -0,98% | 6.970,22 | 6.978,01 | 6.917,60 | 0 |
03 Jun 2024 | 6.996,70 | -27,25 | -0,39% | 7.063,57 | 7.065,81 | 6.933,87 | 0 |
31 Mai 2024 | 7.023,95 | 34,44 | 0,49% | 7.006,22 | 7.040,88 | 6.918,72 | 0 |
30 Mai 2024 | 6.989,51 | -0,87 | -0,01% | 6.992,76 | 7.025,12 | 6.968,35 | 0 |
29 Mai 2024 | 6.990,38 | -98,56 | -1,39% | 7.016,45 | 7.027,50 | 6.990,10 | 0 |
28 Mai 2024 | 7.088,94 | -54,31 | -0,76% | 7.156,22 | 7.159,98 | 7.066,21 | 0 |
24 Mai 2024 | 7.143,25 | 99,84 | 1,42% | 7.078,73 | 7.149,93 | 7.076,58 | 0 |
23 Mai 2024 | 7.043,41 | -109,28 | -1,53% | 7.184,67 | 7.191,67 | 7.028,79 | 0 |
22 Mai 2024 | 7.152,69 | -20,78 | -0,29% | 7.169,80 | 7.198,36 | 7.127,40 | 0 |
21 Mai 2024 | 7.173,47 | -34,84 | -0,48% | 7.183,29 | 7.185,91 | 7.159,62 | 0 |
20 Mai 2024 | 7.208,31 | 37,71 | 0,53% | 7.178,28 | 7.210,06 | 7.172,06 | 0 |
17 Mai 2024 | 7.170,60 | 24,45 | 0,34% | 7.176,21 | 7.176,21 | 7.136,91 | 0 |
16 Mai 2024 | 7.146,15 | -59,12 | -0,82% | 7.194,72 | 7.201,47 | 7.145,77 | 0 |
15 Mai 2024 | 7.205,27 | 100,21 | 1,41% | 7.175,27 | 7.209,63 | 7.147,60 | 0 |
14 Mai 2024 | 7.105,06 | 65,47 | 0,93% | 7.072,68 | 7.107,48 | 7.070,96 | 0 |
13 Mai 2024 | 7.039,59 | -8,79 | -0,12% | 7.082,65 | 7.103,08 | 7.035,10 | 0 |
10 Mai 2024 | 7.048,38 | -15,65 | -0,22% | 7.090,44 | 7.098,00 | 7.036,52 | 0 |
09 Mai 2024 | 7.064,03 | 84,13 | 1,21% | 6.991,22 | 7.064,81 | 6.980,24 | 0 |
08 Mai 2024 | 6.979,90 | -63,83 | -0,91% | 6.996,76 | 7.002,41 | 6.957,00 | 0 |
07 Mai 2024 | 7.043,73 | 4,17 | 0,06% | 7.042,54 | 7.087,03 | 7.037,29 | 0 |
06 Mai 2024 | 7.039,56 | 117,55 | 1,70% | 6.976,64 | 7.039,87 | 6.976,64 | 0 |
03 Mai 2024 | 6.922,01 | 81,62 | 1,19% | 6.942,50 | 6.976,89 | 6.906,01 | 0 |
02 Mai 2024 | 6.840,39 | 94,68 | 1,40% | 6.801,61 | 6.850,38 | 6.727,89 | 0 |
01 Mai 2024 | 6.745,71 | -30,36 | -0,45% | 6.753,33 | 6.874,53 | 6.708,92 | 0 |
30 Abr 2024 | 6.776,07 | -143,33 | -2,07% | 6.869,50 | 6.892,36 | 6.775,10 | 0 |
29 Abr 2024 | 6.919,40 | 49,56 | 0,72% | 6.891,65 | 6.932,38 | 6.885,09 | 0 |
26 Abr 2024 | 6.869,84 | 41,56 | 0,61% | 6.828,55 | 6.893,96 | 6.819,12 | 0 |
25 Abr 2024 | 6.828,28 | 1,18 | 0,02% | 6.766,48 | 6.847,35 | 6.732,87 | 0 |
24 Abr 2024 | 6.827,10 | -21,55 | -0,31% | 6.861,74 | 6.894,26 | 6.780,74 | 0 |
23 Abr 2024 | 6.848,65 | 119,42 | 1,77% | 6.752,71 | 6.871,11 | 6.752,31 | 0 |
22 Abr 2024 | 6.729,23 | 60,92 | 0,91% | 6.709,87 | 6.767,64 | 6.670,67 | 0 |
19 Abr 2024 | 6.668,31 | -66,96 | -0,99% | 6.724,59 | 6.751,23 | 6.639,97 | 0 |
18 Abr 2024 | 6.735,27 | -22,07 | -0,33% | 6.778,17 | 6.827,22 | 6.725,13 | 0 |
17 Abr 2024 | 6.757,34 | -59,72 | -0,88% | 6.845,80 | 6.849,83 | 6.746,30 | 0 |
16 Abr 2024 | 6.817,06 | -13,54 | -0,20% | 6.811,50 | 6.846,11 | 6.771,37 | 0 |
15 Abr 2024 | 6.830,60 | -113,79 | -1,64% | 6.989,13 | 7.002,78 | 6.817,79 | 0 |
12 Abr 2024 | 6.944,39 | -136,90 | -1,93% | 7.029,49 | 7.040,20 | 6.925,17 | 0 |
11 Abr 2024 | 7.081,29 | 13,08 | 0,19% | 7.084,34 | 7.098,50 | 7.032,90 | 0 |
10 Abr 2024 | 7.068,21 | -119,49 | -1,66% | 7.061,11 | 7.110,03 | 7.040,64 | 0 |
09 Abr 2024 | 7.187,70 | 25,63 | 0,36% | 7.184,08 | 7.192,40 | 7.116,71 | 0 |
08 Abr 2024 | 7.162,07 | 30,22 | 0,42% | 7.161,27 | 7.182,68 | 7.137,76 | 0 |
05 Abr 2024 | 7.131,85 | 47,01 | 0,66% | 7.085,39 | 7.163,75 | 7.081,91 | 0 |
04 Abr 2024 | 7.084,84 | -104,40 | -1,45% | 7.240,91 | 7.256,43 | 7.078,97 | 0 |
03 Abr 2024 | 7.189,24 | 10,16 | 0,14% | 7.148,26 | 7.214,60 | 7.148,22 | 0 |
02 Abr 2024 | 7.179,08 | -115,70 | -1,59% | 7.215,27 | 7.215,27 | 7.147,40 | 0 |
01 Abr 2024 | 7.294,78 | -58,91 | -0,80% | 7.347,97 | 7.351,66 | 7.284,32 | 0 |