Cotações Históricas DI1J26
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Out 2024 | 12,80 | 0,11 | 0,87% | 12,62 | 12,80 | 12,62 | 51.046 |
24 Out 2024 | 12,69 | -0,19 | -1,44% | 12,905 | 12,925 | 12,675 | 44.594 |
23 Out 2024 | 12,875 | 0,06 | 0,51% | 12,84 | 12,915 | 12,82 | 24.678 |
22 Out 2024 | 12,81 | 0,03 | 0,23% | 12,76 | 12,835 | 12,74 | 55.764 |
21 Out 2024 | 12,78 | -0,04 | -0,31% | 12,845 | 12,885 | 12,755 | 28.846 |
18 Out 2024 | 12,82 | 0,06 | 0,47% | 12,755 | 12,865 | 12,735 | 24.132 |
17 Out 2024 | 12,76 | 0,02 | 0,16% | 12,74 | 12,84 | 12,74 | 37.089 |
16 Out 2024 | 12,74 | -0,02 | -0,12% | 12,70 | 12,82 | 12,665 | 52.815 |
15 Out 2024 | 12,755 | 0,12 | 0,95% | 12,66 | 12,755 | 12,565 | 38.286 |
14 Out 2024 | 12,635 | -0,08 | -0,63% | 12,715 | 12,80 | 12,63 | 38.630 |
11 Out 2024 | 12,715 | 0,06 | 0,51% | 12,645 | 12,835 | 12,62 | 67.709 |
10 Out 2024 | 12,65 | 0,06 | 0,48% | 12,595 | 12,695 | 12,53 | 29.692 |
09 Out 2024 | 12,59 | 0,24 | 1,98% | 12,35 | 12,63 | 12,345 | 41.433 |
08 Out 2024 | 12,345 | -0,02 | -0,16% | 12,365 | 12,40 | 12,345 | 24.947 |
07 Out 2024 | 12,365 | -0,10 | -0,76% | 12,475 | 12,515 | 12,36 | 43.866 |
04 Out 2024 | 12,46 | 0,08 | 0,61% | 12,37 | 12,49 | 12,37 | 53.736 |
03 Out 2024 | 12,385 | 0,11 | 0,90% | 12,315 | 12,39 | 12,295 | 38.285 |
02 Out 2024 | 12,275 | -0,03 | -0,20% | 12,27 | 12,32 | 12,24 | 13.599 |
01 Out 2024 | 12,30 | -0,12 | -0,93% | 12,385 | 12,435 | 12,30 | 98.590 |
30 Set 2024 | 12,415 | 0,06 | 0,49% | 12,34 | 12,435 | 12,315 | 31.856 |
27 Set 2024 | 12,355 | 0,07 | 0,57% | 12,305 | 12,37 | 12,29 | 16.456 |
26 Set 2024 | 12,285 | 0,12 | 0,94% | 12,18 | 12,29 | 12,135 | 33.598 |
25 Set 2024 | 12,17 | -0,04 | -0,33% | 12,16 | 12,215 | 12,015 | 37.514 |
24 Set 2024 | 12,21 | -0,13 | -1,05% | 12,305 | 12,355 | 12,17 | 42.922 |
23 Set 2024 | 12,34 | 0,12 | 0,94% | 12,375 | 12,43 | 12,275 | 58.687 |
20 Set 2024 | 12,225 | 0,12 | 0,99% | 12,13 | 12,305 | 12,105 | 88.657 |
19 Set 2024 | 12,105 | 0,29 | 2,45% | 11,895 | 12,105 | 11,895 | 32.107 |
18 Set 2024 | 11,815 | 0,00 | 0,00% | 11,83 | 11,855 | 11,76 | 43.130 |
17 Set 2024 | 11,815 | -0,06 | -0,51% | 11,86 | 11,95 | 11,815 | 29.685 |
16 Set 2024 | 11,875 | 0,04 | 0,34% | 11,87 | 11,90 | 11,85 | 13.350 |
13 Set 2024 | 11,835 | -0,10 | -0,80% | 11,905 | 11,935 | 11,785 | 36.507 |
12 Set 2024 | 11,93 | 0,09 | 0,80% | 11,84 | 11,94 | 11,835 | 58.057 |
11 Set 2024 | 11,835 | 0,05 | 0,42% | 11,815 | 11,85 | 11,775 | 40.664 |
10 Set 2024 | 11,785 | 0,00 | 0,00% | 11,81 | 11,815 | 11,725 | 32.637 |
09 Set 2024 | 11,785 | 0,01 | 0,08% | 11,78 | 11,83 | 11,75 | 18.973 |
06 Set 2024 | 11,775 | 0,07 | 0,60% | 11,675 | 11,805 | 11,62 | 27.136 |
05 Set 2024 | 11,705 | -0,11 | -0,89% | 11,795 | 11,825 | 11,695 | 25.524 |
04 Set 2024 | 11,81 | -0,16 | -1,34% | 11,94 | 11,97 | 11,79 | 29.902 |
03 Set 2024 | 11,97 | 0,02 | 0,13% | 11,99 | 12,07 | 11,925 | 46.068 |
02 Set 2024 | 11,955 | 0,03 | 0,25% | 11,915 | 11,975 | 11,865 | 24.137 |
30 Ago 2024 | 11,925 | 0,07 | 0,55% | 11,85 | 12,04 | 11,71 | 68.235 |
29 Ago 2024 | 11,86 | 0,13 | 1,11% | 11,725 | 11,925 | 11,71 | 41.483 |
28 Ago 2024 | 11,73 | 0,14 | 1,16% | 11,575 | 11,74 | 11,565 | 21.176 |
27 Ago 2024 | 11,595 | 0,16 | 1,35% | 11,425 | 11,595 | 11,405 | 17.771 |
26 Ago 2024 | 11,44 | -0,05 | -0,39% | 11,51 | 11,525 | 11,415 | 17.771 |
23 Ago 2024 | 11,485 | -0,15 | -1,25% | 11,605 | 11,61 | 11,475 | 32.516 |
22 Ago 2024 | 11,63 | 0,16 | 1,35% | 11,49 | 11,67 | 11,49 | 23.966 |
21 Ago 2024 | 11,475 | -0,04 | -0,30% | 11,495 | 11,535 | 11,445 | 20.022 |
20 Ago 2024 | 11,51 | -0,06 | -0,48% | 11,49 | 11,575 | 11,48 | 20.034 |
19 Ago 2024 | 11,565 | -0,09 | -0,73% | 11,575 | 11,645 | 11,52 | 26.103 |
16 Ago 2024 | 11,65 | 0,09 | 0,78% | 11,57 | 11,68 | 11,51 | 22.678 |
15 Ago 2024 | 11,56 | 0,13 | 1,14% | 11,43 | 11,605 | 11,42 | 18.705 |
14 Ago 2024 | 11,43 | 0,01 | 0,09% | 11,405 | 11,48 | 11,345 | 18.601 |
13 Ago 2024 | 11,42 | -0,19 | -1,64% | 11,575 | 11,62 | 11,41 | 39.456 |
12 Ago 2024 | 11,61 | 0,06 | 0,52% | 11,52 | 11,615 | 11,46 | 27.144 |
09 Ago 2024 | 11,55 | -0,17 | -1,41% | 11,785 | 11,785 | 11,505 | 145.335 |
08 Ago 2024 | 11,715 | 0,10 | 0,86% | 11,61 | 11,72 | 11,565 | 30.204 |
07 Ago 2024 | 11,615 | -0,01 | -0,09% | 11,545 | 11,63 | 11,485 | 17.224 |
06 Ago 2024 | 11,625 | 0,35 | 3,06% | 11,38 | 11,64 | 11,38 | 40.328 |
05 Ago 2024 | 11,28 | -0,04 | -0,35% | 11,345 | 11,415 | 11,175 | 55.315 |
02 Ago 2024 | 11,32 | -0,36 | -3,04% | 11,71 | 11,72 | 11,31 | 31.032 |
01 Ago 2024 | 11,675 | -0,04 | -0,30% | 11,71 | 11,76 | 11,525 | 37.452 |
31 Jul 2024 | 11,71 | -0,06 | -0,47% | 11,77 | 11,81 | 11,68 | 24.188 |
30 Jul 2024 | 11,765 | -0,08 | -0,63% | 11,84 | 11,895 | 11,765 | 31.739 |
29 Jul 2024 | 11,84 | 0,04 | 0,30% | 11,825 | 11,895 | 11,795 | 17.134 |