Cotações Históricas DJBGGIEP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 1.345,73 | -8,90 | -0,66% | 1.351,17 | 1.353,28 | 1.340,37 | 0 |
13 Jun 2024 | 1.354,63 | 4,79 | 0,35% | 1.348,36 | 1.356,52 | 1.344,12 | 0 |
12 Jun 2024 | 1.349,84 | 0,45 | 0,03% | 1.352,35 | 1.365,09 | 1.349,77 | 0 |
11 Jun 2024 | 1.349,39 | -13,03 | -0,96% | 1.356,87 | 1.357,42 | 1.347,06 | 0 |
10 Jun 2024 | 1.362,42 | -1,02 | -0,07% | 1.357,73 | 1.364,24 | 1.354,68 | 0 |
07 Jun 2024 | 1.363,44 | -15,27 | -1,11% | 1.377,10 | 1.377,33 | 1.360,43 | 0 |
06 Jun 2024 | 1.378,71 | -4,92 | -0,36% | 1.383,66 | 1.385,79 | 1.376,12 | 0 |
05 Jun 2024 | 1.383,63 | 0,87 | 0,06% | 1.387,99 | 1.388,21 | 1.382,35 | 0 |
04 Jun 2024 | 1.382,76 | 5,04 | 0,37% | 1.375,32 | 1.386,32 | 1.375,27 | 0 |
03 Jun 2024 | 1.377,72 | -0,45 | -0,03% | 1.382,34 | 1.385,91 | 1.375,64 | 0 |
31 Mai 2024 | 1.378,17 | 13,90 | 1,02% | 1.368,48 | 1.378,97 | 1.365,23 | 0 |
30 Mai 2024 | 1.364,27 | 15,44 | 1,14% | 1.349,75 | 1.364,64 | 1.349,11 | 0 |
29 Mai 2024 | 1.348,83 | -12,55 | -0,92% | 1.355,80 | 1.359,62 | 1.347,09 | 0 |
28 Mai 2024 | 1.361,38 | -4,24 | -0,31% | 1.369,66 | 1.370,91 | 1.361,12 | 0 |
24 Mai 2024 | 1.365,62 | -7,21 | -0,53% | 1.365,22 | 1.369,48 | 1.362,95 | 0 |
23 Mai 2024 | 1.372,83 | -20,60 | -1,48% | 1.385,93 | 1.386,49 | 1.372,76 | 0 |
22 Mai 2024 | 1.393,43 | -5,32 | -0,38% | 1.396,37 | 1.400,02 | 1.391,70 | 0 |
21 Mai 2024 | 1.398,75 | 2,20 | 0,16% | 1.393,66 | 1.399,27 | 1.389,44 | 0 |
20 Mai 2024 | 1.396,55 | -7,53 | -0,54% | 1.403,13 | 1.404,13 | 1.395,75 | 0 |
17 Mai 2024 | 1.404,08 | -5,54 | -0,39% | 1.407,68 | 1.409,73 | 1.401,30 | 0 |
16 Mai 2024 | 1.409,62 | 4,32 | 0,31% | 1.405,88 | 1.413,09 | 1.405,03 | 0 |
15 Mai 2024 | 1.405,30 | 13,10 | 0,94% | 1.391,01 | 1.410,34 | 1.391,00 | 0 |
14 Mai 2024 | 1.392,20 | 4,65 | 0,34% | 1.387,72 | 1.393,89 | 1.387,22 | 0 |
13 Mai 2024 | 1.387,55 | -1,37 | -0,10% | 1.386,91 | 1.391,93 | 1.384,82 | 0 |
10 Mai 2024 | 1.388,92 | 2,48 | 0,18% | 1.391,89 | 1.395,63 | 1.386,61 | 0 |
09 Mai 2024 | 1.386,44 | 11,81 | 0,86% | 1.374,82 | 1.387,05 | 1.373,62 | 0 |
08 Mai 2024 | 1.374,63 | 11,52 | 0,85% | 1.367,25 | 1.375,15 | 1.364,33 | 0 |
07 Mai 2024 | 1.363,11 | 14,50 | 1,08% | 1.352,85 | 1.363,32 | 1.351,47 | 0 |
06 Mai 2024 | 1.348,61 | 0,16 | 0,01% | 1.349,54 | 1.351,63 | 1.344,89 | 0 |
03 Mai 2024 | 1.348,45 | 8,18 | 0,61% | 1.340,73 | 1.354,70 | 1.339,89 | 0 |
02 Mai 2024 | 1.340,27 | 10,36 | 0,78% | 1.334,09 | 1.341,26 | 1.332,51 | 0 |
01 Mai 2024 | 1.329,91 | 6,92 | 0,52% | 1.324,17 | 1.335,84 | 1.320,29 | 0 |
30 Abr 2024 | 1.322,99 | -12,56 | -0,94% | 1.335,65 | 1.337,06 | 1.322,69 | 0 |
29 Abr 2024 | 1.335,55 | 11,20 | 0,85% | 1.328,34 | 1.337,27 | 1.326,56 | 0 |
26 Abr 2024 | 1.324,35 | 0,17 | 0,01% | 1.322,32 | 1.331,34 | 1.320,97 | 0 |
25 Abr 2024 | 1.324,18 | -5,89 | -0,44% | 1.328,94 | 1.330,15 | 1.316,12 | 0 |
24 Abr 2024 | 1.330,07 | -2,95 | -0,22% | 1.333,23 | 1.334,51 | 1.323,36 | 0 |
23 Abr 2024 | 1.333,02 | 5,11 | 0,38% | 1.323,24 | 1.336,12 | 1.322,45 | 0 |
22 Abr 2024 | 1.327,91 | 10,65 | 0,81% | 1.322,51 | 1.328,91 | 1.318,98 | 0 |
19 Abr 2024 | 1.317,26 | 4,76 | 0,36% | 1.307,97 | 1.317,87 | 1.307,03 | 0 |
18 Abr 2024 | 1.312,50 | 7,04 | 0,54% | 1.309,18 | 1.314,90 | 1.306,91 | 0 |
17 Abr 2024 | 1.305,46 | 2,44 | 0,19% | 1.302,41 | 1.312,21 | 1.301,89 | 0 |
16 Abr 2024 | 1.303,02 | -21,24 | -1,60% | 1.318,02 | 1.318,81 | 1.300,28 | 0 |
15 Abr 2024 | 1.324,26 | -10,69 | -0,80% | 1.332,87 | 1.336,79 | 1.320,99 | 0 |
12 Abr 2024 | 1.334,95 | 6,22 | 0,47% | 1.336,72 | 1.341,89 | 1.332,80 | 0 |
11 Abr 2024 | 1.328,73 | -6,12 | -0,46% | 1.333,19 | 1.339,59 | 1.326,79 | 0 |
10 Abr 2024 | 1.334,85 | -19,61 | -1,45% | 1.358,84 | 1.361,16 | 1.331,65 | 0 |
09 Abr 2024 | 1.354,46 | 8,42 | 0,63% | 1.345,38 | 1.354,71 | 1.344,86 | 0 |
08 Abr 2024 | 1.346,04 | 2,06 | 0,15% | 1.348,24 | 1.350,22 | 1.341,51 | 0 |
05 Abr 2024 | 1.343,98 | -11,91 | -0,88% | 1.349,21 | 1.349,54 | 1.338,15 | 0 |
04 Abr 2024 | 1.355,89 | -4,95 | -0,36% | 1.360,99 | 1.365,81 | 1.354,14 | 0 |
03 Abr 2024 | 1.360,84 | -5,17 | -0,38% | 1.363,54 | 1.364,90 | 1.356,49 | 0 |
02 Abr 2024 | 1.366,01 | -10,77 | -0,78% | 1.375,14 | 1.378,44 | 1.364,80 | 0 |
01 Abr 2024 | 1.376,78 | -5,39 | -0,39% | 1.382,30 | 1.382,97 | 1.374,44 | 0 |
28 Mar 2024 | 1.382,17 | 2,17 | 0,16% | 1.382,66 | 1.384,19 | 1.378,34 | 0 |
27 Mar 2024 | 1.380,00 | 17,07 | 1,25% | 1.363,79 | 1.380,18 | 1.360,65 | 0 |
26 Mar 2024 | 1.362,93 | -3,87 | -0,28% | 1.365,52 | 1.368,54 | 1.362,79 | 0 |
25 Mar 2024 | 1.366,80 | 4,16 | 0,31% | 1.363,56 | 1.368,57 | 1.359,76 | 0 |
22 Mar 2024 | 1.362,64 | 4,42 | 0,33% | 1.359,42 | 1.365,83 | 1.358,39 | 0 |
21 Mar 2024 | 1.358,22 | 3,71 | 0,27% | 1.355,25 | 1.367,40 | 1.355,21 | 0 |
20 Mar 2024 | 1.354,51 | 3,31 | 0,24% | 1.350,43 | 1.359,48 | 1.350,26 | 0 |
19 Mar 2024 | 1.351,20 | 2,93 | 0,22% | 1.347,10 | 1.352,71 | 1.345,23 | 0 |