Cotações Históricas JUVE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
06 Mai 2024 | 1,866 | 0,00 | -0,17% | 1,89 | 1,89 | 1,8496 | 561.385 |
03 Mai 2024 | 1,8692 | 0,06 | 3,21% | 1,8028 | 1,8754 | 1,8028 | 2.610.627 |
02 Mai 2024 | 1,811 | 0,04 | 2,43% | 1,7666 | 1,811 | 1,7506 | 893.848 |
30 Abr 2024 | 1,768 | -0,01 | -0,55% | 1,7778 | 1,7888 | 1,7546 | 688.871 |
29 Abr 2024 | 1,7778 | 0,05 | 2,82% | 1,738 | 1,7786 | 1,72 | 879.841 |
26 Abr 2024 | 1,729 | 0,03 | 1,50% | 1,716 | 1,7456 | 1,71 | 772.267 |
25 Abr 2024 | 1,7034 | -0,04 | -2,14% | 1,76 | 1,76 | 1,68 | 889.434 |
24 Abr 2024 | 1,7406 | -0,02 | -0,97% | 1,7684 | 1,7734 | 1,7302 | 1.104.805 |
23 Abr 2024 | 1,7576 | 0,01 | 0,40% | 1,7558 | 1,7902 | 1,743 | 967.155 |
22 Abr 2024 | 1,7506 | 0,04 | 2,30% | 1,71 | 1,7782 | 1,7032 | 1.995.869 |
19 Abr 2024 | 1,7112 | -0,03 | -1,82% | 1,75 | 1,75 | 1,6736 | 3.483.401 |
18 Abr 2024 | 1,743 | -0,01 | -0,47% | 1,76 | 1,8108 | 1,73 | 1.666.422 |
17 Abr 2024 | 1,7512 | -0,01 | -0,67% | 1,7664 | 1,8088 | 1,7422 | 2.013.854 |
16 Abr 2024 | 1,763 | -0,08 | -4,33% | 1,8536 | 1,8536 | 1,763 | 4.321.288 |
15 Abr 2024 | 1,8428 | -0,04 | -1,92% | 1,8824 | 1,8824 | 1,826 | 2.045.243 |
12 Abr 2024 | 1,8788 | 0,02 | 1,05% | 1,8684 | 1,895 | 1,84 | 2.354.954 |
11 Abr 2024 | 1,8592 | -0,10 | -5,28% | 1,96 | 1,9712 | 1,8222 | 8.127.700 |
10 Abr 2024 | 1,9628 | -0,13 | -6,09% | 2,10 | 2,10 | 1,9536 | 7.152.495 |
09 Abr 2024 | 2,09 | -0,07 | -3,02% | 2,142 | 2,143 | 2,07 | 3.084.265 |
08 Abr 2024 | 2,155 | 0,06 | 2,77% | 2,12 | 2,155 | 2,0115 | 4.928.290 |
05 Abr 2024 | 2,097 | -0,02 | -1,04% | 2,119 | 2,1415 | 2,052 | 3.587.228 |
04 Abr 2024 | 2,119 | -0,06 | -2,66% | 2,171 | 2,1865 | 2,082 | 5.259.975 |
03 Abr 2024 | 2,177 | 0,01 | 0,32% | 2,166 | 2,1925 | 2,15 | 3.297.486 |
02 Abr 2024 | 2,17 | -0,10 | -4,30% | 2,2625 | 2,32 | 2,17 | 3.019.246 |
28 Mar 2024 | 2,2675 | 0,09 | 4,23% | 2,20 | 2,268 | 2,162 | 4.194.679 |
27 Mar 2024 | 2,1755 | 0,01 | 0,25% | 2,169 | 2,184 | 2,13 | 1.858.584 |
26 Mar 2024 | 2,17 | 0,01 | 0,44% | 2,1545 | 2,196 | 2,1425 | 2.102.105 |
25 Mar 2024 | 2,1605 | -0,06 | -2,68% | 2,08 | 2,1695 | 2,077 | 5.543.919 |
22 Mar 2024 | 2,22 | 0,07 | 3,02% | 2,155 | 2,2825 | 2,155 | 1.937.615 |
21 Mar 2024 | 2,155 | -0,14 | -6,18% | 2,2545 | 2,299 | 2,15 | 4.560.768 |
20 Mar 2024 | 2,297 | -0,09 | -3,69% | 2,368 | 2,389 | 2,296 | 2.134.461 |
19 Mar 2024 | 2,385 | 0,07 | 2,98% | 2,34 | 2,42 | 2,311 | 1.803.954 |
18 Mar 2024 | 2,316 | 0,09 | 3,90% | 2,216 | 2,318 | 2,16 | 1.892.348 |
15 Mar 2024 | 2,229 | -0,11 | -4,72% | 2,302 | 2,3185 | 2,225 | 1.880.347 |
14 Mar 2024 | 2,3395 | -0,04 | -1,72% | 2,372 | 2,422 | 2,3275 | 1.028.431 |
13 Mar 2024 | 2,3805 | -0,01 | -0,44% | 2,486 | 2,4975 | 2,3635 | 1.561.909 |
12 Mar 2024 | 2,391 | -0,08 | -3,20% | 2,4425 | 2,5175 | 2,36 | 2.899.011 |
11 Mar 2024 | 2,47 | -0,25 | -9,27% | 2,40 | 2,55 | 2,16 | 4.335.153 |
08 Mar 2024 | 2,7225 | 0,06 | 2,23% | 2,605 | 2,813 | 2,587 | 2.811.812 |
07 Mar 2024 | 2,663 | -0,07 | -2,67% | 2,737 | 2,761 | 2,63 | 1.158.880 |
06 Mar 2024 | 2,736 | 0,12 | 4,73% | 2,648 | 2,91 | 2,625 | 2.715.250 |
05 Mar 2024 | 2,6125 | 0,04 | 1,65% | 2,5655 | 2,6295 | 2,565 | 544.276 |
04 Mar 2024 | 2,57 | -0,01 | -0,23% | 2,5595 | 2,612 | 2,555 | 437.466 |
01 Mar 2024 | 2,576 | -0,02 | -0,81% | 2,598 | 2,628 | 2,5485 | 660.082 |
29 Fev 2024 | 2,597 | 0,02 | 0,76% | 2,579 | 2,6155 | 2,572 | 527.946 |
28 Fev 2024 | 2,5775 | 0,00 | 0,14% | 2,579 | 2,5915 | 2,5465 | 308.416 |
27 Fev 2024 | 2,574 | 0,03 | 1,04% | 2,5375 | 2,59 | 2,528 | 501.136 |
26 Fev 2024 | 2,5475 | 0,01 | 0,30% | 2,5215 | 2,5615 | 2,4835 | 606.548 |
23 Fev 2024 | 2,54 | 0,10 | 3,89% | 2,432 | 2,549 | 2,432 | 890.212 |
22 Fev 2024 | 2,445 | 0,02 | 0,99% | 2,464 | 2,465 | 2,374 | 398.568 |
21 Fev 2024 | 2,421 | -0,07 | -2,65% | 2,481 | 2,5155 | 2,406 | 363.975 |
20 Fev 2024 | 2,487 | 0,03 | 1,30% | 2,48 | 2,527 | 2,4435 | 382.196 |
19 Fev 2024 | 2,455 | -0,02 | -0,77% | 2,47 | 2,48 | 2,418 | 615.515 |
16 Fev 2024 | 2,474 | -0,02 | -0,98% | 2,4905 | 2,5095 | 2,466 | 217.750 |
15 Fev 2024 | 2,4985 | 0,03 | 1,09% | 2,4705 | 2,502 | 2,458 | 683.868 |
14 Fev 2024 | 2,4715 | 0,03 | 1,10% | 2,4405 | 2,4755 | 2,433 | 281.859 |
13 Fev 2024 | 2,4445 | -0,02 | -0,91% | 2,4375 | 2,466 | 2,403 | 466.513 |
12 Fev 2024 | 2,467 | 0,02 | 0,94% | 2,43 | 2,4835 | 2,4275 | 306.122 |
09 Fev 2024 | 2,444 | -0,01 | -0,33% | 2,436 | 2,46 | 2,408 | 378.364 |
08 Fev 2024 | 2,452 | 0,05 | 2,15% | 2,412 | 2,4765 | 2,412 | 370.359 |
07 Fev 2024 | 2,4005 | -0,04 | -1,68% | 2,454 | 2,499 | 2,4005 | 945.160 |