Cotações Históricas IJJ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 111,85 | -1,11 | -0,98% | 112,19 | 112,27 | 111,17 | 108.404 |
13 Jun 2024 | 112,96 | -0,76 | -0,67% | 113,77 | 113,77 | 112,43 | 111.708 |
12 Jun 2024 | 113,72 | 0,86 | 0,76% | 114,72 | 115,47 | 113,55 | 87.818 |
11 Jun 2024 | 112,86 | -1,03 | -0,90% | 112,83 | 113,02 | 111,8724 | 92.752 |
10 Jun 2024 | 113,89 | -0,07 | -0,06% | 113,25 | 114,1965 | 112,70 | 91.626 |
07 Jun 2024 | 113,96 | -1,14 | -0,99% | 114,11 | 114,64 | 113,75 | 61.915 |
06 Jun 2024 | 115,10 | 0,06 | 0,05% | 114,93 | 115,27 | 114,5765 | 88.281 |
05 Jun 2024 | 115,04 | 0,76 | 0,67% | 114,76 | 115,16 | 114,17 | 90.027 |
04 Jun 2024 | 114,28 | -1,57 | -1,36% | 115,21 | 115,345 | 114,28 | 115.226 |
03 Jun 2024 | 115,85 | -0,52 | -0,45% | 117,31 | 117,31 | 115,32 | 223.305 |
31 Mai 2024 | 116,37 | 1,94 | 1,70% | 115,09 | 116,43 | 114,70 | 176.963 |
30 Mai 2024 | 114,43 | 1,30 | 1,15% | 113,58 | 114,69 | 113,58 | 94.554 |
29 Mai 2024 | 113,13 | -1,56 | -1,36% | 113,59 | 113,59 | 113,02 | 143.289 |
28 Mai 2024 | 114,69 | -0,71 | -0,62% | 115,83 | 115,83 | 114,41 | 127.826 |
24 Mai 2024 | 115,40 | 0,98 | 0,86% | 115,10 | 115,40 | 114,865 | 89.136 |
23 Mai 2024 | 114,42 | -1,83 | -1,57% | 116,70 | 116,70 | 114,25 | 78.912 |
22 Mai 2024 | 116,25 | -0,91 | -0,78% | 116,79 | 117,08 | 115,95 | 107.382 |
21 Mai 2024 | 117,16 | -0,22 | -0,19% | 117,14 | 117,46 | 116,93 | 108.764 |
20 Mai 2024 | 117,38 | -0,33 | -0,28% | 117,66 | 118,00 | 117,23 | 59.829 |
17 Mai 2024 | 117,71 | 0,08 | 0,07% | 117,48 | 117,76 | 117,37 | 113.793 |
16 Mai 2024 | 117,63 | -0,77 | -0,65% | 118,12 | 118,41 | 117,63 | 114.342 |
15 Mai 2024 | 118,40 | 0,59 | 0,50% | 118,65 | 118,89 | 117,9275 | 85.372 |
14 Mai 2024 | 117,81 | 1,21 | 1,04% | 118,00 | 118,52 | 117,2201 | 131.318 |
13 Mai 2024 | 116,60 | 0,35 | 0,30% | 116,97 | 117,74 | 116,60 | 132.899 |
10 Mai 2024 | 116,25 | -0,07 | -0,06% | 116,54 | 116,76 | 116,01 | 96.345 |
09 Mai 2024 | 116,32 | 1,21 | 1,05% | 115,24 | 116,36 | 115,1421 | 108.271 |
08 Mai 2024 | 115,11 | -0,11 | -0,10% | 114,60 | 115,34 | 114,5853 | 1.006.256 |
07 Mai 2024 | 115,22 | 0,21 | 0,18% | 115,30 | 115,88 | 115,22 | 134.438 |
06 Mai 2024 | 115,01 | 1,24 | 1,09% | 114,64 | 115,267 | 114,61 | 90.059 |
03 Mai 2024 | 113,77 | 1,08 | 0,96% | 114,23 | 114,64 | 113,2548 | 146.672 |
02 Mai 2024 | 112,69 | 1,41 | 1,27% | 112,34 | 112,96 | 111,59 | 120.960 |
01 Mai 2024 | 111,28 | 0,22 | 0,20% | 111,07 | 113,13 | 111,062 | 197.732 |
30 Abr 2024 | 111,06 | -1,79 | -1,59% | 112,42 | 112,4527 | 111,06 | 134.688 |
29 Abr 2024 | 112,85 | 0,62 | 0,55% | 112,55 | 113,23 | 112,55 | 115.154 |
26 Abr 2024 | 112,23 | 0,28 | 0,25% | 111,94 | 112,76 | 111,90 | 110.653 |
25 Abr 2024 | 111,95 | -0,64 | -0,57% | 111,73 | 112,22 | 110,94 | 104.725 |
24 Abr 2024 | 112,59 | 0,12 | 0,11% | 112,18 | 112,84 | 111,88 | 168.450 |
23 Abr 2024 | 112,47 | 0,93 | 0,83% | 111,55 | 112,975 | 111,4902 | 326.836 |
22 Abr 2024 | 111,54 | 0,99 | 0,90% | 110,95 | 112,1579 | 110,34 | 88.476 |
19 Abr 2024 | 110,55 | 1,09 | 1,00% | 109,23 | 110,55 | 109,23 | 89.125 |
18 Abr 2024 | 109,46 | 0,02 | 0,02% | 109,74 | 110,4399 | 109,1201 | 98.828 |
17 Abr 2024 | 109,44 | -0,76 | -0,69% | 110,78 | 110,90 | 109,44 | 140.574 |
16 Abr 2024 | 110,20 | -0,38 | -0,34% | 110,37 | 110,66 | 109,4799 | 146.227 |
15 Abr 2024 | 110,58 | -1,41 | -1,26% | 112,54 | 113,13 | 110,33 | 112.614 |
12 Abr 2024 | 111,99 | -1,69 | -1,49% | 113,12 | 113,52 | 111,615 | 107.101 |
11 Abr 2024 | 113,68 | -0,13 | -0,11% | 114,16 | 114,20 | 112,96 | 75.212 |
10 Abr 2024 | 113,81 | -2,84 | -2,43% | 114,45 | 114,85 | 113,287 | 100.496 |
09 Abr 2024 | 116,65 | 0,53 | 0,46% | 116,46 | 116,78 | 115,89 | 95.512 |
08 Abr 2024 | 116,12 | 0,77 | 0,67% | 115,94 | 116,49 | 115,8053 | 78.795 |
05 Abr 2024 | 115,35 | 0,54 | 0,47% | 114,85 | 115,635 | 114,59 | 83.914 |
04 Abr 2024 | 114,81 | -1,21 | -1,04% | 116,96 | 117,0877 | 114,60 | 95.742 |
03 Abr 2024 | 116,02 | 0,38 | 0,33% | 115,43 | 116,22 | 115,2987 | 116.335 |
02 Abr 2024 | 115,64 | -1,62 | -1,38% | 116,28 | 116,31 | 115,3315 | 70.794 |
01 Abr 2024 | 117,26 | -1,03 | -0,87% | 118,43 | 118,43 | 117,18 | 122.924 |
28 Mar 2024 | 118,29 | 0,48 | 0,41% | 117,79 | 118,6288 | 117,79 | 146.738 |
27 Mar 2024 | 117,81 | 2,60 | 2,26% | 115,81 | 117,81 | 115,81 | 134.534 |
26 Mar 2024 | 115,21 | -0,24 | -0,21% | 115,79 | 115,96 | 115,13 | 115.650 |
25 Mar 2024 | 115,45 | 0,18 | 0,16% | 115,40 | 116,09 | 115,40 | 132.103 |
22 Mar 2024 | 115,27 | -1,20 | -1,03% | 116,43 | 116,73 | 115,26 | 120.134 |
21 Mar 2024 | 116,47 | 0,79 | 0,68% | 115,87 | 116,6913 | 115,80 | 95.695 |
20 Mar 2024 | 115,68 | 1,69 | 1,48% | 113,68 | 115,9469 | 113,49 | 130.443 |
19 Mar 2024 | 113,99 | 0,90 | 0,80% | 112,91 | 114,0813 | 112,91 | 86.565 |
18 Mar 2024 | 113,09 | -0,43 | -0,38% | 113,66 | 113,95 | 113,09 | 111.769 |