Cotações Históricas INJUSD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 25,52 | -1,01 | -3,79% | 26,48 | 26,75 | 25,35 | 263.617,00 |
25 Abr 2024 | 26,52 | 0,080 | 0,31% | 26,42 | 27,10 | 25,55 | 287.415,00 |
24 Abr 2024 | 26,44 | -1,63 | -5,80% | 28,15 | 29,36 | 26,14 | 410.421,00 |
23 Abr 2024 | 28,07 | -0,670 | -2,32% | 28,70 | 29,24 | 27,64 | 323.970,00 |
22 Abr 2024 | 28,73 | 0,470 | 1,68% | 28,33 | 29,57 | 27,92 | 325.042,00 |
21 Abr 2024 | 28,26 | -1,49 | -5,01% | 29,58 | 29,88 | 27,80 | 395.659,00 |
20 Abr 2024 | 29,75 | 1,58 | 5,62% | 28,26 | 29,87 | 27,40 | 575.938,00 |
19 Abr 2024 | 28,17 | 0,510 | 1,86% | 27,59 | 28,82 | 24,99 | 777.037,00 |
18 Abr 2024 | 27,65 | 1,58 | 6,07% | 25,94 | 28,95 | 24,83 | 705.656,00 |
17 Abr 2024 | 26,07 | 1,00 | 3,98% | 24,91 | 28,26 | 24,20 | 1.375.866,00 |
16 Abr 2024 | 25,07 | 0,570 | 2,33% | 24,39 | 25,56 | 23,22 | 930.456,00 |
15 Abr 2024 | 24,50 | -1,63 | -6,23% | 25,92 | 27,65 | 23,36 | 1.331.431,00 |
14 Abr 2024 | 26,13 | 2,82 | 12,08% | 23,45 | 26,56 | 22,61 | 2.368.381,00 |
13 Abr 2024 | 23,32 | -3,51 | -13,09% | 26,71 | 27,29 | 20,06 | 2.145.909,00 |
12 Abr 2024 | 26,83 | -5,14 | -16,08% | 31,98 | 32,47 | 25,60 | 1.389.996,00 |
11 Abr 2024 | 31,97 | -1,12 | -3,39% | 33,14 | 33,47 | 31,57 | 239.767,00 |
10 Abr 2024 | 33,09 | -0,160 | -0,47% | 33,16 | 33,44 | 31,66 | 230.944,00 |
09 Abr 2024 | 33,25 | -2,42 | -6,79% | 35,65 | 35,88 | 33,00 | 381.644,00 |
08 Abr 2024 | 35,67 | 0,400 | 1,14% | 35,27 | 36,46 | 34,48 | 354.313,00 |
07 Abr 2024 | 35,26 | 0,370 | 1,05% | 34,90 | 36,27 | 34,77 | 312.934,00 |
06 Abr 2024 | 34,90 | 0,560 | 1,63% | 34,29 | 36,28 | 33,64 | 512.180,00 |
05 Abr 2024 | 34,34 | 1,53 | 4,67% | 32,73 | 34,97 | 30,72 | 409.745,00 |
04 Abr 2024 | 32,81 | -0,100 | -0,30% | 32,77 | 34,19 | 31,94 | 344.627,00 |
03 Abr 2024 | 32,91 | 0,320 | 1,00% | 32,48 | 34,89 | 31,56 | 515.418,00 |
02 Abr 2024 | 32,58 | -1,63 | -4,76% | 34,15 | 34,15 | 31,20 | 735.688,00 |
01 Abr 2024 | 34,21 | -2,61 | -7,08% | 36,67 | 37,25 | 33,00 | 443.944,00 |
31 Mar 2024 | 36,82 | 1,00 | 2,80% | 35,76 | 37,76 | 35,71 | 244.808,00 |
30 Mar 2024 | 35,82 | -0,880 | -2,40% | 36,65 | 37,13 | 35,67 | 185.272,00 |
29 Mar 2024 | 36,69 | -1,72 | -4,48% | 38,35 | 38,61 | 36,18 | 256.482,00 |
28 Mar 2024 | 38,42 | 0,480 | 1,25% | 37,78 | 38,84 | 37,12 | 343.453,00 |
27 Mar 2024 | 37,94 | -1,08 | -2,77% | 38,94 | 39,65 | 37,20 | 457.254,00 |
26 Mar 2024 | 39,02 | 1,17 | 3,10% | 37,81 | 41,45 | 37,76 | 514.445,00 |
25 Mar 2024 | 37,85 | 1,35 | 3,69% | 36,37 | 38,42 | 35,89 | 440.633,00 |
24 Mar 2024 | 36,50 | 0,560 | 1,55% | 35,10 | 36,72 | 34,90 | 228.867,00 |
23 Mar 2024 | 35,94 | 0,710 | 2,02% | 35,12 | 36,34 | 34,75 | 182.596,00 |
22 Mar 2024 | 35,23 | -1,88 | -5,06% | 36,93 | 37,75 | 34,37 | 529.087,00 |
21 Mar 2024 | 37,11 | -2,06 | -5,25% | 39,07 | 39,63 | 36,89 | 722.524,00 |
20 Mar 2024 | 39,17 | 3,02 | 8,36% | 36,21 | 39,49 | 34,15 | 866.436,00 |
19 Mar 2024 | 36,14 | -2,26 | -5,88% | 38,45 | 39,08 | 34,16 | 991.054,00 |
18 Mar 2024 | 38,40 | -4,35 | -10,18% | 42,64 | 42,77 | 37,81 | 688.387,00 |
17 Mar 2024 | 42,75 | 2,01 | 4,94% | 41,11 | 43,53 | 39,40 | 724.678,00 |
16 Mar 2024 | 40,74 | -3,62 | -8,17% | 44,35 | 49,00 | 39,89 | 1.117.178,00 |
15 Mar 2024 | 44,36 | -7,05 | -13,72% | 48,30 | 48,52 | 40,45 | 1.149.234,00 |
14 Mar 2024 | 51,42 | 3,11 | 6,44% | 48,42 | 53,00 | 47,12 | 734.475,00 |
13 Mar 2024 | 48,31 | -3,79 | -7,27% | 51,54 | 52,95 | 47,66 | 799.296,00 |
12 Mar 2024 | 52,10 | 9,52 | 22,36% | 42,69 | 52,37 | 41,44 | 1.743.207,00 |
11 Mar 2024 | 42,58 | 2,45 | 6,11% | 40,19 | 44,01 | 37,95 | 828.338,00 |
10 Mar 2024 | 40,12 | -0,840 | -2,06% | 40,86 | 41,41 | 38,87 | 431.649,00 |
09 Mar 2024 | 40,97 | -0,590 | -1,41% | 41,48 | 42,81 | 40,56 | 525.292,00 |
08 Mar 2024 | 41,55 | -1,36 | -3,17% | 43,06 | 44,60 | 40,94 | 690.487,00 |
07 Mar 2024 | 42,91 | 4,01 | 10,31% | 39,04 | 45,27 | 38,86 | 1.013.872,00 |
06 Mar 2024 | 38,90 | 1,00 | 2,62% | 38,09 | 39,66 | 35,84 | 881.860,00 |
05 Mar 2024 | 37,91 | -2,73 | -6,71% | 40,47 | 43,90 | 31,71 | 1.230.781,00 |
04 Mar 2024 | 40,63 | -0,050 | -0,11% | 40,84 | 42,27 | 38,68 | 968.020,00 |
03 Mar 2024 | 40,68 | -2,07 | -4,85% | 42,61 | 43,00 | 38,09 | 564.362,00 |
02 Mar 2024 | 42,75 | -2,63 | -5,80% | 45,20 | 46,71 | 41,90 | 522.340,00 |
01 Mar 2024 | 45,38 | 4,52 | 11,07% | 41,00 | 45,90 | 40,53 | 784.148,00 |
29 Fev 2024 | 40,86 | -2,60 | -5,99% | 43,20 | 45,84 | 39,88 | 945.787,00 |
28 Fev 2024 | 43,46 | 3,33 | 8,29% | 40,18 | 44,00 | 36,22 | 1.270.695,00 |
27 Fev 2024 | 40,13 | 3,46 | 9,43% | 36,71 | 40,72 | 35,97 | 798.939,00 |
26 Fev 2024 | 36,68 | 0,830 | 2,33% | 35,81 | 37,57 | 34,80 | 456.902,00 |
25 Fev 2024 | 35,84 | 1,20 | 3,46% | 34,64 | 36,11 | 33,60 | 355.123,00 |
24 Fev 2024 | 34,64 | 1,74 | 5,29% | 32,98 | 35,07 | 32,54 | 251.137,00 |
23 Fev 2024 | 32,90 | -1,28 | -3,75% | 34,15 | 34,88 | 31,91 | 413.204,00 |
22 Fev 2024 | 34,19 | -0,870 | -2,49% | 35,07 | 35,50 | 33,66 | 548.886,00 |
21 Fev 2024 | 35,06 | -1,40 | -3,84% | 36,40 | 36,62 | 33,53 | 635.100,00 |
20 Fev 2024 | 36,46 | -1,13 | -3,01% | 37,63 | 39,39 | 34,63 | 1.140.205,00 |
19 Fev 2024 | 37,59 | -1,34 | -3,43% | 38,82 | 40,00 | 35,11 | 894.819,00 |
18 Fev 2024 | 38,93 | 1,06 | 2,80% | 37,98 | 39,76 | 36,44 | 857.798,00 |
17 Fev 2024 | 37,87 | 3,23 | 9,33% | 34,55 | 38,00 | 33,00 | 696.890,00 |
16 Fev 2024 | 34,64 | 0,460 | 1,34% | 34,23 | 36,67 | 33,48 | 579.876,00 |
15 Fev 2024 | 34,18 | -1,29 | -3,64% | 35,55 | 36,23 | 33,27 | 605.613,00 |
14 Fev 2024 | 35,47 | 0,710 | 2,06% | 34,76 | 36,18 | 34,27 | 366.356,00 |
13 Fev 2024 | 34,76 | -2,18 | -5,90% | 36,91 | 37,48 | 34,51 | 472.060,00 |
12 Fev 2024 | 36,93 | 1,72 | 4,90% | 35,21 | 37,34 | 34,12 | 452.479,00 |
11 Fev 2024 | 35,21 | 0,140 | 0,39% | 35,00 | 36,64 | 34,70 | 332.717,00 |
10 Fev 2024 | 35,07 | 0,190 | 0,53% | 34,92 | 36,14 | 34,05 | 328.904,00 |
09 Fev 2024 | 34,89 | 2,00 | 6,08% | 32,90 | 35,93 | 32,84 | 501.522,00 |
08 Fev 2024 | 32,89 | -0,120 | -0,38% | 33,02 | 34,29 | 32,53 | 249.590,00 |
07 Fev 2024 | 33,01 | 1,81 | 5,78% | 31,20 | 33,59 | 31,20 | 186.032,00 |
06 Fev 2024 | 31,20 | -0,730 | -2,29% | 31,94 | 32,61 | 31,00 | 302.479,00 |
05 Fev 2024 | 31,93 | -0,450 | -1,37% | 32,42 | 33,56 | 31,37 | 262.116,00 |
04 Fev 2024 | 32,38 | -0,710 | -2,15% | 33,08 | 34,56 | 32,23 | 179.057,00 |
03 Fev 2024 | 33,09 | -1,64 | -4,73% | 34,66 | 35,09 | 32,50 | 242.531,00 |
02 Fev 2024 | 34,73 | 0,800 | 2,36% | 33,82 | 35,53 | 33,61 | 365.180,00 |
01 Fev 2024 | 33,93 | 0,060 | 0,17% | 34,00 | 35,03 | 33,09 | 450.925,00 |
31 Jan 2024 | 33,87 | -1,60 | -4,51% | 35,55 | 36,06 | 33,27 | 656.746,00 |
30 Jan 2024 | 35,47 | -2,05 | -5,45% | 37,39 | 38,36 | 35,15 | 747.080,00 |
29 Jan 2024 | 37,52 | 1,08 | 2,95% | 36,26 | 39,54 | 36,19 | 767.476,00 |
28 Jan 2024 | 36,44 | 1,38 | 3,92% | 35,00 | 38,64 | 34,98 | 603.363,00 |
27 Jan 2024 | 35,07 | 1,32 | 3,91% | 33,77 | 35,81 | 33,64 | 353.825,00 |