Cotações Históricas DJBGGIET
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1.694,78 | -10,97 | -0,64% | 1.706,66 | 1.710,40 | 1.692,09 | 0 |
27 Jun 2024 | 1.705,75 | -9,09 | -0,53% | 1.710,56 | 1.712,29 | 1.698,25 | 0 |
26 Jun 2024 | 1.714,84 | -8,61 | -0,50% | 1.728,16 | 1.728,81 | 1.709,35 | 0 |
25 Jun 2024 | 1.723,45 | -8,59 | -0,50% | 1.735,61 | 1.736,65 | 1.721,48 | 0 |
24 Jun 2024 | 1.732,04 | 11,14 | 0,65% | 1.719,25 | 1.737,37 | 1.718,73 | 0 |
21 Jun 2024 | 1.720,90 | -3,99 | -0,23% | 1.725,13 | 1.729,20 | 1.719,04 | 0 |
20 Jun 2024 | 1.724,89 | 12,98 | 0,76% | 1.714,05 | 1.726,09 | 1.713,40 | 0 |
18 Jun 2024 | 1.711,91 | 16,28 | 0,96% | 1.702,09 | 1.716,42 | 1.701,40 | 0 |
17 Jun 2024 | 1.695,63 | -24,52 | -1,43% | 1.719,79 | 1.720,16 | 1.694,81 | 0 |
14 Jun 2024 | 1.720,15 | -7,67 | -0,44% | 1.727,25 | 1.729,80 | 1.713,33 | 0 |
13 Jun 2024 | 1.727,82 | 6,17 | 0,36% | 1.719,82 | 1.730,28 | 1.714,28 | 0 |
12 Jun 2024 | 1.721,65 | 1,00 | 0,06% | 1.724,69 | 1.741,10 | 1.721,48 | 0 |
11 Jun 2024 | 1.720,65 | -16,52 | -0,95% | 1.730,19 | 1.730,89 | 1.717,69 | 0 |
10 Jun 2024 | 1.737,17 | -1,05 | -0,06% | 1.731,18 | 1.739,63 | 1.727,30 | 0 |
07 Jun 2024 | 1.738,22 | -18,98 | -1,08% | 1.755,80 | 1.755,93 | 1.734,39 | 0 |
06 Jun 2024 | 1.757,20 | -3,95 | -0,22% | 1.763,34 | 1.766,16 | 1.753,91 | 0 |
05 Jun 2024 | 1.761,15 | 1,10 | 0,06% | 1.766,71 | 1.766,98 | 1.759,44 | 0 |
04 Jun 2024 | 1.760,05 | 6,52 | 0,37% | 1.750,58 | 1.764,59 | 1.750,52 | 0 |
03 Jun 2024 | 1.753,53 | -0,74 | -0,04% | 1.759,41 | 1.763,64 | 1.750,87 | 0 |
31 Mai 2024 | 1.754,27 | 17,86 | 1,03% | 1.741,78 | 1.755,18 | 1.737,54 | 0 |
30 Mai 2024 | 1.736,41 | 21,04 | 1,23% | 1.717,94 | 1.736,89 | 1.717,13 | 0 |
29 Mai 2024 | 1.715,37 | -15,85 | -0,92% | 1.724,06 | 1.729,09 | 1.713,15 | 0 |
28 Mai 2024 | 1.731,22 | -5,34 | -0,31% | 1.741,75 | 1.743,49 | 1.730,89 | 0 |
24 Mai 2024 | 1.736,56 | -8,81 | -0,50% | 1.735,88 | 1.741,46 | 1.733,16 | 0 |
23 Mai 2024 | 1.745,37 | -26,20 | -1,48% | 1.762,03 | 1.762,88 | 1.745,29 | 0 |
22 Mai 2024 | 1.771,57 | -6,51 | -0,37% | 1.775,30 | 1.780,06 | 1.769,37 | 0 |
21 Mai 2024 | 1.778,08 | 2,80 | 0,16% | 1.771,62 | 1.778,65 | 1.766,25 | 0 |
20 Mai 2024 | 1.775,28 | -8,80 | -0,49% | 1.783,64 | 1.784,92 | 1.774,27 | 0 |
17 Mai 2024 | 1.784,08 | -5,93 | -0,33% | 1.788,82 | 1.791,44 | 1.780,72 | 0 |
16 Mai 2024 | 1.790,01 | 5,48 | 0,31% | 1.785,10 | 1.794,43 | 1.784,18 | 0 |
15 Mai 2024 | 1.784,53 | 17,02 | 0,96% | 1.766,32 | 1.790,58 | 1.766,28 | 0 |
14 Mai 2024 | 1.767,51 | 6,21 | 0,35% | 1.761,83 | 1.769,66 | 1.761,06 | 0 |
13 Mai 2024 | 1.761,30 | -1,40 | -0,08% | 1.760,48 | 1.766,86 | 1.757,78 | 0 |
10 Mai 2024 | 1.762,70 | 3,58 | 0,20% | 1.766,62 | 1.771,37 | 1.759,89 | 0 |
09 Mai 2024 | 1.759,12 | 14,99 | 0,86% | 1.744,33 | 1.759,89 | 1.742,85 | 0 |
08 Mai 2024 | 1.744,13 | 14,74 | 0,85% | 1.734,61 | 1.744,79 | 1.731,22 | 0 |
07 Mai 2024 | 1.729,39 | 18,39 | 1,07% | 1.716,38 | 1.729,67 | 1.714,57 | 0 |
06 Mai 2024 | 1.711,00 | 0,21 | 0,01% | 1.711,89 | 1.714,83 | 1.706,21 | 0 |
03 Mai 2024 | 1.710,79 | 11,38 | 0,67% | 1.701,00 | 1.718,77 | 1.697,71 | 0 |
02 Mai 2024 | 1.699,41 | 15,03 | 0,89% | 1.691,43 | 1.700,71 | 1.689,70 | 0 |
01 Mai 2024 | 1.684,38 | 8,93 | 0,53% | 1.677,11 | 1.691,89 | 1.672,19 | 0 |
30 Abr 2024 | 1.675,45 | -16,07 | -0,95% | 1.691,60 | 1.693,53 | 1.675,23 | 0 |
29 Abr 2024 | 1.691,52 | 14,18 | 0,85% | 1.682,38 | 1.693,71 | 1.680,14 | 0 |
26 Abr 2024 | 1.677,34 | 0,64 | 0,04% | 1.674,77 | 1.686,19 | 1.673,06 | 0 |
25 Abr 2024 | 1.676,70 | -7,31 | -0,43% | 1.682,73 | 1.684,41 | 1.666,56 | 0 |
24 Abr 2024 | 1.684,01 | -3,74 | -0,22% | 1.688,48 | 1.689,79 | 1.675,67 | 0 |
23 Abr 2024 | 1.687,75 | 11,24 | 0,67% | 1.675,41 | 1.691,68 | 1.674,35 | 0 |
22 Abr 2024 | 1.676,51 | 13,45 | 0,81% | 1.669,68 | 1.677,77 | 1.665,20 | 0 |
19 Abr 2024 | 1.663,06 | 6,02 | 0,36% | 1.651,33 | 1.663,96 | 1.650,09 | 0 |
18 Abr 2024 | 1.657,04 | 8,88 | 0,54% | 1.652,86 | 1.660,08 | 1.650,08 | 0 |
17 Abr 2024 | 1.648,16 | 3,24 | 0,20% | 1.644,16 | 1.656,55 | 1.643,48 | 0 |
16 Abr 2024 | 1.644,92 | -26,28 | -1,57% | 1.664,02 | 1.665,01 | 1.641,49 | 0 |
15 Abr 2024 | 1.671,20 | -13,43 | -0,80% | 1.682,06 | 1.687,01 | 1.667,09 | 0 |
12 Abr 2024 | 1.684,63 | 8,00 | 0,48% | 1.686,87 | 1.693,39 | 1.681,92 | 0 |
11 Abr 2024 | 1.676,63 | -6,34 | -0,38% | 1.682,40 | 1.690,34 | 1.674,39 | 0 |
10 Abr 2024 | 1.682,97 | -24,73 | -1,45% | 1.713,22 | 1.716,30 | 1.678,94 | 0 |
09 Abr 2024 | 1.707,70 | 10,62 | 0,63% | 1.696,25 | 1.708,01 | 1.695,71 | 0 |
08 Abr 2024 | 1.697,08 | 2,60 | 0,15% | 1.699,78 | 1.702,47 | 1.691,38 | 0 |
05 Abr 2024 | 1.694,48 | -14,87 | -0,87% | 1.701,14 | 1.701,52 | 1.687,13 | 0 |
04 Abr 2024 | 1.709,35 | -6,39 | -0,37% | 1.715,93 | 1.722,00 | 1.707,29 | 0 |
03 Abr 2024 | 1.715,74 | -6,52 | -0,38% | 1.719,24 | 1.720,77 | 1.709,84 | 0 |
02 Abr 2024 | 1.722,26 | -13,58 | -0,78% | 1.734,09 | 1.737,93 | 1.720,74 | 0 |
01 Abr 2024 | 1.735,84 | -6,79 | -0,39% | 1.742,80 | 1.743,61 | 1.732,89 | 0 |