Cotações Históricas DJUSLG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 3.659,93 | 12,83 | 0,35% | 3.649,65 | 3.663,53 | 3.621,13 | 4.302.877 |
01 Jul 2024 | 3.647,10 | -53,93 | -1,46% | 3.709,72 | 3.718,08 | 3.619,65 | 5.490.680 |
28 Jun 2024 | 3.701,03 | 26,73 | 0,73% | 3.679,15 | 3.735,26 | 3.677,13 | 14.549.971 |
27 Jun 2024 | 3.674,30 | 22,15 | 0,61% | 3.663,47 | 3.675,86 | 3.642,47 | 5.353.586 |
26 Jun 2024 | 3.652,15 | -41,28 | -1,12% | 3.671,72 | 3.680,01 | 3.632,26 | 4.703.255 |
25 Jun 2024 | 3.693,43 | -22,94 | -0,62% | 3.727,65 | 3.734,00 | 3.681,82 | 4.365.220 |
24 Jun 2024 | 3.716,37 | 27,39 | 0,74% | 3.690,46 | 3.723,80 | 3.678,28 | 4.880.944 |
21 Jun 2024 | 3.688,98 | -15,97 | -0,43% | 3.711,97 | 3.714,39 | 3.669,87 | 10.016.595 |
20 Jun 2024 | 3.704,95 | 19,22 | 0,52% | 3.679,71 | 3.713,20 | 3.679,71 | 5.409.981 |
18 Jun 2024 | 3.685,73 | -0,81 | -0,02% | 3.695,15 | 3.717,80 | 3.668,92 | 5.221.741 |
17 Jun 2024 | 3.686,54 | 70,97 | 1,96% | 3.603,41 | 3.689,19 | 3.594,60 | 5.796.986 |
14 Jun 2024 | 3.615,57 | -22,36 | -0,61% | 3.611,60 | 3.617,60 | 3.564,91 | 5.410.149 |
13 Jun 2024 | 3.637,93 | 30,01 | 0,83% | 3.596,01 | 3.642,49 | 3.574,96 | 4.848.472 |
12 Jun 2024 | 3.607,92 | 70,92 | 2,01% | 3.561,57 | 3.614,53 | 3.561,57 | 5.705.696 |
11 Jun 2024 | 3.537,00 | 7,28 | 0,21% | 3.514,29 | 3.540,09 | 3.490,74 | 4.861.376 |
10 Jun 2024 | 3.529,72 | 31,38 | 0,90% | 3.485,54 | 3.537,44 | 3.482,47 | 4.937.154 |
07 Jun 2024 | 3.498,34 | 0,99 | 0,03% | 3.485,57 | 3.503,86 | 3.479,56 | 5.994.321 |
06 Jun 2024 | 3.497,35 | -8,85 | -0,25% | 3.507,27 | 3.543,28 | 3.484,40 | 4.621.156 |
05 Jun 2024 | 3.506,20 | 28,14 | 0,81% | 3.494,45 | 3.508,25 | 3.459,58 | 4.564.693 |
04 Jun 2024 | 3.478,06 | 30,03 | 0,87% | 3.424,02 | 3.500,55 | 3.423,29 | 5.926.263 |
03 Jun 2024 | 3.448,03 | -42,63 | -1,22% | 3.497,49 | 3.500,71 | 3.414,23 | 5.596.993 |
31 Mai 2024 | 3.490,66 | 52,01 | 1,51% | 3.445,84 | 3.491,32 | 3.430,92 | 7.980.747 |
30 Mai 2024 | 3.438,65 | 7,30 | 0,21% | 3.435,43 | 3.447,27 | 3.410,40 | 4.129.327 |
29 Mai 2024 | 3.431,35 | -75,21 | -2,14% | 3.477,96 | 3.477,96 | 3.419,78 | 4.992.162 |
28 Mai 2024 | 3.506,56 | -43,73 | -1,23% | 3.533,49 | 3.563,15 | 3.493,35 | 3.909.196 |
24 Mai 2024 | 3.550,29 | 60,36 | 1,73% | 3.511,85 | 3.550,91 | 3.502,08 | 3.686.210 |
23 Mai 2024 | 3.489,93 | -69,36 | -1,95% | 3.565,12 | 3.565,12 | 3.485,18 | 5.463.498 |
22 Mai 2024 | 3.559,29 | -27,52 | -0,77% | 3.573,93 | 3.608,18 | 3.540,89 | 5.846.667 |
21 Mai 2024 | 3.586,81 | -16,76 | -0,47% | 3.604,43 | 3.609,34 | 3.565,33 | 3.975.190 |
20 Mai 2024 | 3.603,57 | 29,58 | 0,83% | 3.577,64 | 3.615,87 | 3.574,88 | 3.777.971 |
17 Mai 2024 | 3.573,99 | -23,43 | -0,65% | 3.602,92 | 3.608,15 | 3.564,75 | 3.805.411 |
16 Mai 2024 | 3.597,42 | 33,20 | 0,93% | 3.564,80 | 3.607,98 | 3.561,11 | 5.026.999 |
15 Mai 2024 | 3.564,22 | -8,33 | -0,23% | 3.584,34 | 3.599,39 | 3.560,83 | 5.561.747 |
14 Mai 2024 | 3.572,55 | -14,31 | -0,40% | 3.596,04 | 3.599,45 | 3.556,89 | 5.515.548 |
13 Mai 2024 | 3.586,86 | -40,44 | -1,11% | 3.641,30 | 3.644,76 | 3.570,51 | 5.391.196 |
10 Mai 2024 | 3.627,30 | 51,82 | 1,45% | 3.589,59 | 3.629,38 | 3.586,49 | 5.592.352 |
09 Mai 2024 | 3.575,48 | 45,66 | 1,29% | 3.499,44 | 3.577,85 | 3.464,09 | 5.812.792 |
08 Mai 2024 | 3.529,82 | -13,34 | -0,38% | 3.532,62 | 3.542,04 | 3.519,37 | 5.942.309 |
07 Mai 2024 | 3.543,16 | -9,38 | -0,26% | 3.555,02 | 3.577,35 | 3.538,72 | 4.921.453 |
06 Mai 2024 | 3.552,54 | 38,94 | 1,11% | 3.538,88 | 3.556,43 | 3.528,46 | 4.151.714 |
03 Mai 2024 | 3.513,60 | -9,43 | -0,27% | 3.549,33 | 3.569,69 | 3.511,73 | 5.080.647 |
02 Mai 2024 | 3.523,03 | 18,34 | 0,52% | 3.534,40 | 3.537,01 | 3.495,97 | 4.333.253 |
01 Mai 2024 | 3.504,69 | -13,48 | -0,38% | 3.496,04 | 3.555,67 | 3.474,73 | 5.795.197 |
30 Abr 2024 | 3.518,17 | -73,10 | -2,04% | 3.587,77 | 3.590,53 | 3.515,99 | 5.841.559 |
29 Abr 2024 | 3.591,27 | -1,67 | -0,05% | 3.603,20 | 3.637,18 | 3.579,26 | 4.637.201 |
26 Abr 2024 | 3.592,94 | -23,81 | -0,66% | 3.604,49 | 3.642,21 | 3.591,76 | 4.711.367 |
25 Abr 2024 | 3.616,75 | -14,81 | -0,41% | 3.607,55 | 3.634,22 | 3.584,83 | 6.039.089 |
24 Abr 2024 | 3.631,56 | 89,65 | 2,53% | 3.579,83 | 3.702,49 | 3.577,16 | 7.939.315 |
23 Abr 2024 | 3.541,91 | 39,33 | 1,12% | 3.506,04 | 3.546,75 | 3.500,53 | 5.657.005 |
22 Abr 2024 | 3.502,58 | 15,79 | 0,45% | 3.522,72 | 3.531,62 | 3.480,25 | 5.226.145 |
19 Abr 2024 | 3.486,79 | -34,21 | -0,97% | 3.525,00 | 3.552,41 | 3.477,29 | 6.798.296 |
18 Abr 2024 | 3.521,00 | -27,04 | -0,76% | 3.570,21 | 3.581,40 | 3.514,40 | 5.057.831 |
17 Abr 2024 | 3.548,04 | -68,77 | -1,90% | 3.608,20 | 3.622,96 | 3.536,52 | 6.917.664 |
16 Abr 2024 | 3.616,81 | -36,98 | -1,01% | 3.642,09 | 3.659,15 | 3.610,93 | 4.329.323 |
15 Abr 2024 | 3.653,79 | -26,31 | -0,71% | 3.742,21 | 3.763,31 | 3.652,46 | 5.063.732 |
12 Abr 2024 | 3.680,10 | -104,62 | -2,76% | 3.745,71 | 3.758,31 | 3.666,62 | 5.788.631 |
11 Abr 2024 | 3.784,72 | 38,83 | 1,04% | 3.738,64 | 3.807,77 | 3.725,76 | 4.450.031 |
10 Abr 2024 | 3.745,89 | -13,27 | -0,35% | 3.726,73 | 3.754,63 | 3.717,19 | 4.374.728 |
09 Abr 2024 | 3.759,16 | -7,72 | -0,20% | 3.770,87 | 3.777,95 | 3.716,70 | 4.294.501 |
08 Abr 2024 | 3.766,88 | 10,47 | 0,28% | 3.759,24 | 3.775,47 | 3.751,01 | 4.772.727 |
05 Abr 2024 | 3.756,41 | 58,27 | 1,58% | 3.699,46 | 3.764,05 | 3.693,73 | 4.830.169 |
04 Abr 2024 | 3.698,14 | -42,27 | -1,13% | 3.777,70 | 3.791,67 | 3.685,92 | 4.850.933 |