Cotações Históricas ADOWJ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 5.441,61 | 71,91 | 1,34% | 5.419,18 | 5.444,26 | 5.414,89 | 0 |
15 Mai 2024 | 5.369,70 | -2,59 | -0,05% | 5.390,19 | 5.390,97 | 5.356,95 | 0 |
14 Mai 2024 | 5.372,29 | 38,52 | 0,72% | 5.372,70 | 5.378,85 | 5.367,04 | 0 |
13 Mai 2024 | 5.333,77 | 29,93 | 0,56% | 5.323,92 | 5.335,51 | 5.322,14 | 0 |
10 Mai 2024 | 5.303,84 | 59,74 | 1,14% | 5.302,02 | 5.304,97 | 5.298,91 | 0 |
09 Mai 2024 | 5.244,10 | -10,88 | -0,21% | 5.241,65 | 5.246,54 | 5.239,35 | 0 |
08 Mai 2024 | 5.254,98 | -38,21 | -0,72% | 5.251,29 | 5.256,62 | 5.247,67 | 0 |
07 Mai 2024 | 5.293,19 | 25,93 | 0,49% | 5.285,28 | 5.295,05 | 5.277,29 | 0 |
06 Mai 2024 | 5.267,26 | 53,23 | 1,02% | 5.263,76 | 5.268,40 | 5.259,17 | 0 |
03 Mai 2024 | 5.214,03 | 14,63 | 0,28% | 5.209,17 | 5.216,09 | 5.193,82 | 0 |
02 Mai 2024 | 5.199,40 | -29,25 | -0,56% | 5.228,05 | 5.231,84 | 5.196,45 | 0 |
01 Mai 2024 | 5.228,65 | -21,12 | -0,40% | 5.232,03 | 5.233,89 | 5.224,33 | 0 |
30 Abr 2024 | 5.249,77 | 87,96 | 1,70% | 5.248,94 | 5.253,39 | 5.242,57 | 0 |
29 Abr 2024 | 5.161,81 | 14,40 | 0,28% | 5.131,85 | 5.164,06 | 5.119,48 | 0 |
26 Abr 2024 | 5.147,41 | 74,42 | 1,47% | 5.138,36 | 5.147,66 | 5.108,73 | 0 |
25 Abr 2024 | 5.072,99 | -35,55 | -0,70% | 5.071,70 | 5.079,89 | 5.063,72 | 0 |
24 Abr 2024 | 5.108,54 | 117,79 | 2,36% | 5.109,04 | 5.112,27 | 5.099,90 | 0 |
23 Abr 2024 | 4.990,75 | 49,27 | 1,00% | 4.989,93 | 4.992,02 | 4.985,41 | 0 |
22 Abr 2024 | 4.941,48 | 55,24 | 1,13% | 4.937,72 | 4.942,84 | 4.935,09 | 0 |
19 Abr 2024 | 4.886,24 | -87,50 | -1,76% | 4.883,78 | 4.888,88 | 4.879,26 | 0 |
18 Abr 2024 | 4.973,74 | 23,84 | 0,48% | 4.976,27 | 4.977,57 | 4.969,20 | 0 |
17 Abr 2024 | 4.949,90 | -19,87 | -0,40% | 4.948,01 | 4.953,01 | 4.945,66 | 0 |
16 Abr 2024 | 4.969,77 | -107,95 | -2,13% | 4.970,70 | 4.974,74 | 4.957,62 | 0 |
15 Abr 2024 | 5.077,72 | -21,90 | -0,43% | 5.079,49 | 5.082,95 | 5.071,57 | 0 |
12 Abr 2024 | 5.099,62 | -37,74 | -0,73% | 5.114,18 | 5.114,28 | 5.092,13 | 0 |
11 Abr 2024 | 5.137,36 | 4,42 | 0,09% | 5.137,42 | 5.138,97 | 5.132,26 | 0 |
10 Abr 2024 | 5.132,94 | 10,10 | 0,20% | 5.131,76 | 5.136,00 | 5.123,55 | 0 |
09 Abr 2024 | 5.122,84 | 46,81 | 0,92% | 5.124,05 | 5.127,64 | 5.120,58 | 0 |
08 Abr 2024 | 5.076,03 | 29,42 | 0,58% | 5.073,73 | 5.077,75 | 5.072,78 | 0 |
05 Abr 2024 | 5.046,61 | -40,56 | -0,80% | 5.046,10 | 5.053,62 | 5.042,70 | 0 |
04 Abr 2024 | 5.087,17 | 42,18 | 0,84% | 5.083,76 | 5.088,49 | 5.082,83 | 0 |
03 Abr 2024 | 5.044,99 | -34,92 | -0,69% | 5.041,58 | 5.046,37 | 5.038,35 | 0 |
02 Abr 2024 | 5.079,91 | 46,86 | 0,93% | 5.077,43 | 5.081,78 | 5.076,06 | 0 |
01 Abr 2024 | 5.033,05 | -39,42 | -0,78% | 5.033,23 | 5.037,52 | 5.031,29 | 0 |
28 Mar 2024 | 5.072,47 | -25,01 | -0,49% | 5.077,41 | 5.078,41 | 5.067,89 | 0 |
27 Mar 2024 | 5.097,48 | 13,68 | 0,27% | 5.103,54 | 5.106,05 | 5.091,87 | 0 |
26 Mar 2024 | 5.083,80 | 2,05 | 0,04% | 5.084,64 | 5.086,41 | 5.080,09 | 0 |
25 Mar 2024 | 5.081,75 | -28,76 | -0,56% | 5.075,66 | 5.082,20 | 5.074,53 | 0 |
22 Mar 2024 | 5.110,51 | -15,13 | -0,30% | 5.116,73 | 5.117,65 | 5.104,43 | 0 |
21 Mar 2024 | 5.125,64 | 106,32 | 2,12% | 5.122,17 | 5.127,53 | 5.118,34 | 0 |
20 Mar 2024 | 5.019,32 | 21,22 | 0,42% | 5.021,53 | 5.023,03 | 5.015,45 | 0 |
19 Mar 2024 | 4.998,10 | 28,60 | 0,58% | 4.986,89 | 4.999,83 | 4.986,89 | 0 |
18 Mar 2024 | 4.969,50 | 63,38 | 1,29% | 4.972,87 | 4.974,93 | 4.968,10 | 0 |
15 Mar 2024 | 4.906,12 | 4,15 | 0,08% | 4.894,19 | 4.908,40 | 4.892,85 | 0 |
14 Mar 2024 | 4.901,97 | -8,05 | -0,16% | 4.901,83 | 4.903,97 | 4.891,96 | 0 |
13 Mar 2024 | 4.910,02 | -4,69 | -0,10% | 4.908,88 | 4.914,15 | 4.906,04 | 0 |
12 Mar 2024 | 4.914,71 | 52,96 | 1,09% | 4.915,27 | 4.931,64 | 4.908,11 | 0 |
11 Mar 2024 | 4.861,75 | -76,15 | -1,54% | 4.864,98 | 4.868,08 | 4.857,64 | 0 |
08 Mar 2024 | 4.937,90 | 22,48 | 0,46% | 4.950,23 | 4.952,42 | 4.927,29 | 0 |
07 Mar 2024 | 4.915,42 | -51,66 | -1,04% | 4.909,98 | 4.919,34 | 4.906,08 | 0 |
06 Mar 2024 | 4.967,08 | 7,20 | 0,15% | 4.961,98 | 4.969,90 | 4.961,24 | 0 |
05 Mar 2024 | 4.959,88 | -25,82 | -0,52% | 4.961,71 | 4.965,84 | 4.952,59 | 0 |
04 Mar 2024 | 4.985,70 | 31,11 | 0,63% | 4.980,00 | 4.987,10 | 4.979,06 | 0 |
01 Mar 2024 | 4.954,59 | 65,26 | 1,33% | 4.955,75 | 4.959,93 | 4.949,15 | 0 |
29 Fev 2024 | 4.889,33 | -18,87 | -0,38% | 4.889,04 | 4.893,92 | 4.881,42 | 0 |
28 Fev 2024 | 4.908,20 | -38,47 | -0,78% | 4.911,79 | 4.912,42 | 4.905,04 | 0 |
27 Fev 2024 | 4.946,67 | 7,91 | 0,16% | 4.945,12 | 4.947,58 | 4.940,74 | 0 |
26 Fev 2024 | 4.938,76 | 16,91 | 0,34% | 4.936,34 | 4.940,19 | 4.935,97 | 0 |
23 Fev 2024 | 4.921,85 | 0,39 | 0,01% | 4.927,74 | 4.928,99 | 4.921,62 | 0 |
22 Fev 2024 | 4.921,46 | 66,58 | 1,37% | 4.918,97 | 4.926,96 | 4.916,90 | 0 |
21 Fev 2024 | 4.854,88 | -4,30 | -0,09% | 4.856,98 | 4.857,18 | 4.850,71 | 0 |
20 Fev 2024 | 4.859,18 | 12,54 | 0,26% | 4.861,94 | 4.866,30 | 4.857,10 | 0 |