Cotações Históricas DJBGGIUN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 1.674,07 | -11,98 | -0,71% | 1.687,78 | 1.689,01 | 1.670,64 | 0 |
24 Jun 2024 | 1.686,05 | 17,10 | 1,02% | 1.668,31 | 1.690,56 | 1.668,16 | 0 |
21 Jun 2024 | 1.668,95 | -5,43 | -0,32% | 1.671,17 | 1.677,00 | 1.666,44 | 0 |
20 Jun 2024 | 1.674,38 | 7,16 | 0,43% | 1.668,37 | 1.678,38 | 1.665,33 | 0 |
18 Jun 2024 | 1.667,22 | 16,79 | 1,02% | 1.656,71 | 1.671,77 | 1.653,92 | 0 |
17 Jun 2024 | 1.650,43 | -19,51 | -1,17% | 1.669,74 | 1.670,02 | 1.646,41 | 0 |
14 Jun 2024 | 1.669,94 | -14,01 | -0,83% | 1.678,72 | 1.679,52 | 1.658,23 | 0 |
13 Jun 2024 | 1.683,95 | -4,93 | -0,29% | 1.686,77 | 1.692,23 | 1.675,85 | 0 |
12 Jun 2024 | 1.688,88 | 11,80 | 0,70% | 1.681,23 | 1.711,92 | 1.680,01 | 0 |
11 Jun 2024 | 1.677,08 | -19,57 | -1,15% | 1.689,83 | 1.690,53 | 1.672,03 | 0 |
10 Jun 2024 | 1.696,65 | -7,24 | -0,42% | 1.690,49 | 1.698,75 | 1.683,44 | 0 |
07 Jun 2024 | 1.703,89 | -33,26 | -1,91% | 1.735,46 | 1.735,46 | 1.702,91 | 0 |
06 Jun 2024 | 1.737,15 | -0,38 | -0,02% | 1.741,62 | 1.742,34 | 1.732,14 | 0 |
05 Jun 2024 | 1.737,53 | -0,51 | -0,03% | 1.744,14 | 1.744,55 | 1.735,52 | 0 |
04 Jun 2024 | 1.738,04 | 3,40 | 0,20% | 1.730,13 | 1.740,93 | 1.729,90 | 0 |
03 Jun 2024 | 1.734,64 | 7,23 | 0,42% | 1.732,00 | 1.740,74 | 1.728,41 | 0 |
31 Mai 2024 | 1.727,41 | 20,73 | 1,21% | 1.710,21 | 1.728,15 | 1.709,84 | 0 |
30 Mai 2024 | 1.706,68 | 24,92 | 1,48% | 1.684,00 | 1.707,14 | 1.683,22 | 0 |
29 Mai 2024 | 1.681,76 | -24,84 | -1,46% | 1.699,05 | 1.700,79 | 1.681,15 | 0 |
28 Mai 2024 | 1.706,60 | -3,23 | -0,19% | 1.719,51 | 1.720,50 | 1.706,11 | 0 |
24 Mai 2024 | 1.709,83 | -3,16 | -0,18% | 1.704,91 | 1.715,44 | 1.703,90 | 0 |
23 Mai 2024 | 1.712,99 | -27,47 | -1,58% | 1.732,05 | 1.734,90 | 1.712,62 | 0 |
22 Mai 2024 | 1.740,46 | -11,97 | -0,68% | 1.748,97 | 1.751,80 | 1.737,69 | 0 |
21 Mai 2024 | 1.752,43 | 2,60 | 0,15% | 1.747,02 | 1.752,83 | 1.741,57 | 0 |
20 Mai 2024 | 1.749,83 | -11,08 | -0,63% | 1.760,34 | 1.761,46 | 1.749,55 | 0 |
17 Mai 2024 | 1.760,91 | -5,01 | -0,28% | 1.764,77 | 1.764,77 | 1.756,44 | 0 |
16 Mai 2024 | 1.765,92 | 2,01 | 0,11% | 1.763,83 | 1.771,72 | 1.761,42 | 0 |
15 Mai 2024 | 1.763,91 | 27,46 | 1,58% | 1.737,16 | 1.766,81 | 1.736,64 | 0 |
14 Mai 2024 | 1.736,45 | 10,65 | 0,62% | 1.726,07 | 1.738,07 | 1.723,92 | 0 |
13 Mai 2024 | 1.725,80 | 1,61 | 0,09% | 1.722,92 | 1.733,58 | 1.720,99 | 0 |
10 Mai 2024 | 1.724,19 | 1,45 | 0,08% | 1.729,31 | 1.733,63 | 1.721,63 | 0 |
09 Mai 2024 | 1.722,74 | 20,69 | 1,22% | 1.701,02 | 1.723,34 | 1.699,48 | 0 |
08 Mai 2024 | 1.702,05 | 12,65 | 0,75% | 1.692,28 | 1.702,69 | 1.690,40 | 0 |
07 Mai 2024 | 1.689,40 | 16,11 | 0,96% | 1.677,93 | 1.692,56 | 1.676,14 | 0 |
06 Mai 2024 | 1.673,29 | 0,51 | 0,03% | 1.674,13 | 1.679,37 | 1.670,13 | 0 |
03 Mai 2024 | 1.672,78 | 16,97 | 1,02% | 1.657,49 | 1.683,23 | 1.657,09 | 0 |
02 Mai 2024 | 1.655,81 | 18,35 | 1,12% | 1.647,27 | 1.657,27 | 1.642,97 | 0 |
01 Mai 2024 | 1.637,46 | 12,94 | 0,80% | 1.624,15 | 1.648,03 | 1.623,03 | 0 |
30 Abr 2024 | 1.624,52 | -23,42 | -1,42% | 1.645,61 | 1.647,27 | 1.624,43 | 0 |
29 Abr 2024 | 1.647,94 | 17,93 | 1,10% | 1.638,27 | 1.647,98 | 1.634,43 | 0 |
26 Abr 2024 | 1.630,01 | -4,62 | -0,28% | 1.632,68 | 1.639,30 | 1.629,62 | 0 |
25 Abr 2024 | 1.634,63 | -2,22 | -0,14% | 1.638,21 | 1.641,22 | 1.619,54 | 0 |
24 Abr 2024 | 1.636,85 | -4,11 | -0,25% | 1.639,36 | 1.641,09 | 1.628,59 | 0 |
23 Abr 2024 | 1.640,96 | 17,09 | 1,05% | 1.626,51 | 1.644,67 | 1.625,97 | 0 |
22 Abr 2024 | 1.623,87 | 12,72 | 0,79% | 1.617,86 | 1.625,70 | 1.612,52 | 0 |
19 Abr 2024 | 1.611,15 | 7,34 | 0,46% | 1.599,33 | 1.614,91 | 1.597,84 | 0 |
18 Abr 2024 | 1.603,81 | 4,55 | 0,28% | 1.605,62 | 1.609,37 | 1.598,06 | 0 |
17 Abr 2024 | 1.599,26 | 10,92 | 0,69% | 1.589,09 | 1.604,37 | 1.588,44 | 0 |
16 Abr 2024 | 1.588,34 | -26,38 | -1,63% | 1.606,32 | 1.611,34 | 1.586,80 | 0 |
15 Abr 2024 | 1.614,72 | -15,58 | -0,96% | 1.630,27 | 1.632,92 | 1.610,01 | 0 |
12 Abr 2024 | 1.630,30 | -5,07 | -0,31% | 1.637,53 | 1.641,79 | 1.627,05 | 0 |
11 Abr 2024 | 1.635,37 | -9,39 | -0,57% | 1.643,30 | 1.651,95 | 1.630,00 | 0 |
10 Abr 2024 | 1.644,76 | -41,87 | -2,48% | 1.691,62 | 1.694,87 | 1.639,33 | 0 |
09 Abr 2024 | 1.686,63 | 10,64 | 0,63% | 1.674,71 | 1.689,11 | 1.674,53 | 0 |
08 Abr 2024 | 1.675,99 | 5,80 | 0,35% | 1.674,55 | 1.680,05 | 1.668,47 | 0 |
05 Abr 2024 | 1.670,19 | -14,81 | -0,88% | 1.676,53 | 1.676,98 | 1.659,39 | 0 |
04 Abr 2024 | 1.685,00 | -5,67 | -0,34% | 1.693,83 | 1.702,33 | 1.682,66 | 0 |
03 Abr 2024 | 1.690,67 | 3,91 | 0,23% | 1.683,40 | 1.692,77 | 1.678,52 | 0 |
02 Abr 2024 | 1.686,76 | -9,35 | -0,55% | 1.692,51 | 1.695,71 | 1.684,09 | 0 |
01 Abr 2024 | 1.696,11 | -13,77 | -0,81% | 1.710,52 | 1.710,63 | 1.693,31 | 0 |
28 Mar 2024 | 1.709,88 | -3,52 | -0,21% | 1.713,19 | 1.714,21 | 1.707,33 | 0 |