Cotações Históricas DJBGI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
11 Jun 2024 | 3.879,40 | -35,34 | -0,90% | 3.904,16 | 3.905,40 | 3.865,36 | 0 |
10 Jun 2024 | 3.914,74 | -4,85 | -0,12% | 3.903,64 | 3.921,51 | 3.895,31 | 0 |
07 Jun 2024 | 3.919,59 | -52,44 | -1,32% | 3.971,54 | 3.971,78 | 3.919,13 | 0 |
06 Jun 2024 | 3.972,03 | -7,41 | -0,19% | 3.975,81 | 3.983,99 | 3.960,08 | 0 |
05 Jun 2024 | 3.979,44 | -5,56 | -0,14% | 3.987,94 | 3.988,17 | 3.971,05 | 0 |
04 Jun 2024 | 3.985,00 | 15,99 | 0,40% | 3.964,53 | 3.990,09 | 3.951,46 | 0 |
03 Jun 2024 | 3.969,01 | -1,24 | -0,03% | 3.976,15 | 3.981,82 | 3.956,42 | 0 |
31 Mai 2024 | 3.970,25 | 73,89 | 1,90% | 3.900,55 | 3.971,70 | 3.899,34 | 0 |
30 Mai 2024 | 3.896,36 | 41,18 | 1,07% | 3.854,63 | 3.896,75 | 3.853,68 | 0 |
29 Mai 2024 | 3.855,18 | -52,11 | -1,33% | 3.896,61 | 3.898,22 | 3.851,78 | 0 |
28 Mai 2024 | 3.907,29 | -11,61 | -0,30% | 3.931,28 | 3.942,72 | 3.903,74 | 0 |
24 Mai 2024 | 3.918,90 | -9,77 | -0,25% | 3.916,05 | 3.930,94 | 3.915,13 | 0 |
23 Mai 2024 | 3.928,67 | -83,35 | -2,08% | 3.991,08 | 3.993,63 | 3.927,91 | 0 |
22 Mai 2024 | 4.012,02 | -38,87 | -0,96% | 4.044,21 | 4.049,78 | 4.006,00 | 0 |
21 Mai 2024 | 4.050,89 | 3,17 | 0,08% | 4.039,50 | 4.054,46 | 4.032,18 | 0 |
20 Mai 2024 | 4.047,72 | -9,36 | -0,23% | 4.059,28 | 4.061,64 | 4.046,75 | 0 |
17 Mai 2024 | 4.057,08 | 1,44 | 0,04% | 4.053,98 | 4.058,75 | 4.039,59 | 0 |
16 Mai 2024 | 4.055,64 | 11,25 | 0,28% | 4.045,90 | 4.067,37 | 4.041,04 | 0 |
15 Mai 2024 | 4.044,39 | 38,28 | 0,96% | 4.007,20 | 4.054,14 | 4.006,33 | 0 |
14 Mai 2024 | 4.006,11 | 17,02 | 0,43% | 3.989,03 | 4.010,00 | 3.987,36 | 0 |
13 Mai 2024 | 3.989,09 | 1,08 | 0,03% | 3.987,46 | 4.008,34 | 3.982,69 | 0 |
10 Mai 2024 | 3.988,01 | 6,77 | 0,17% | 3.992,73 | 4.007,98 | 3.979,76 | 0 |
09 Mai 2024 | 3.981,24 | 41,74 | 1,06% | 3.940,74 | 3.981,69 | 3.939,28 | 0 |
08 Mai 2024 | 3.939,50 | 19,06 | 0,49% | 3.921,17 | 3.943,21 | 3.909,81 | 0 |
07 Mai 2024 | 3.920,44 | 28,18 | 0,72% | 3.898,51 | 3.925,98 | 3.895,71 | 0 |
06 Mai 2024 | 3.892,26 | 9,20 | 0,24% | 3.887,33 | 3.903,75 | 3.884,37 | 0 |
03 Mai 2024 | 3.883,06 | 21,27 | 0,55% | 3.864,34 | 3.910,53 | 3.863,82 | 0 |
02 Mai 2024 | 3.861,79 | 41,54 | 1,09% | 3.832,10 | 3.869,15 | 3.827,96 | 0 |
01 Mai 2024 | 3.820,25 | 15,05 | 0,40% | 3.806,30 | 3.844,68 | 3.794,22 | 0 |
30 Abr 2024 | 3.805,20 | -52,19 | -1,35% | 3.852,49 | 3.854,71 | 3.805,15 | 0 |
29 Abr 2024 | 3.857,39 | 33,65 | 0,88% | 3.835,81 | 3.857,49 | 3.830,38 | 0 |
26 Abr 2024 | 3.823,74 | -18,22 | -0,47% | 3.841,43 | 3.847,54 | 3.823,58 | 0 |
25 Abr 2024 | 3.841,96 | 2,65 | 0,07% | 3.838,62 | 3.845,57 | 3.798,67 | 0 |
24 Abr 2024 | 3.839,31 | 6,08 | 0,16% | 3.831,20 | 3.844,41 | 3.803,74 | 0 |
23 Abr 2024 | 3.833,23 | 24,15 | 0,63% | 3.811,17 | 3.841,73 | 3.806,17 | 0 |
22 Abr 2024 | 3.809,08 | 28,71 | 0,76% | 3.792,62 | 3.817,65 | 3.775,32 | 0 |
19 Abr 2024 | 3.780,37 | 41,07 | 1,10% | 3.733,91 | 3.783,49 | 3.730,70 | 0 |
18 Abr 2024 | 3.739,30 | 24,99 | 0,67% | 3.726,63 | 3.743,31 | 3.715,53 | 0 |
17 Abr 2024 | 3.714,31 | 32,03 | 0,87% | 3.684,25 | 3.725,88 | 3.683,15 | 0 |
16 Abr 2024 | 3.682,28 | -59,68 | -1,59% | 3.728,87 | 3.734,95 | 3.678,93 | 0 |
15 Abr 2024 | 3.741,96 | -31,92 | -0,85% | 3.772,61 | 3.790,20 | 3.729,36 | 0 |
12 Abr 2024 | 3.773,88 | -22,55 | -0,59% | 3.795,41 | 3.809,79 | 3.762,13 | 0 |
11 Abr 2024 | 3.796,43 | -19,02 | -0,50% | 3.813,65 | 3.827,32 | 3.775,66 | 0 |
10 Abr 2024 | 3.815,45 | -78,34 | -2,01% | 3.905,47 | 3.908,37 | 3.799,08 | 0 |
09 Abr 2024 | 3.893,79 | 21,02 | 0,54% | 3.872,56 | 3.897,00 | 3.872,29 | 0 |
08 Abr 2024 | 3.872,77 | 9,62 | 0,25% | 3.868,14 | 3.886,80 | 3.861,63 | 0 |
05 Abr 2024 | 3.863,15 | -26,51 | -0,68% | 3.876,38 | 3.877,04 | 3.836,64 | 0 |
04 Abr 2024 | 3.889,66 | -13,96 | -0,36% | 3.906,69 | 3.926,63 | 3.878,76 | 0 |
03 Abr 2024 | 3.903,62 | 3,22 | 0,08% | 3.898,37 | 3.909,53 | 3.890,72 | 0 |
02 Abr 2024 | 3.900,40 | -5,10 | -0,13% | 3.902,22 | 3.909,96 | 3.892,01 | 0 |
01 Abr 2024 | 3.905,50 | -27,02 | -0,69% | 3.933,92 | 3.934,10 | 3.898,12 | 0 |
28 Mar 2024 | 3.932,52 | 8,41 | 0,21% | 3.920,10 | 3.937,14 | 3.911,53 | 0 |
27 Mar 2024 | 3.924,11 | 48,61 | 1,25% | 3.873,68 | 3.924,27 | 3.869,23 | 0 |
26 Mar 2024 | 3.875,50 | -20,86 | -0,54% | 3.894,79 | 3.898,79 | 3.875,25 | 0 |
25 Mar 2024 | 3.896,36 | 10,71 | 0,28% | 3.887,01 | 3.905,35 | 3.884,00 | 0 |
22 Mar 2024 | 3.885,65 | -12,86 | -0,33% | 3.890,83 | 3.906,02 | 3.881,85 | 0 |
21 Mar 2024 | 3.898,51 | -0,66 | -0,02% | 3.905,85 | 3.926,80 | 3.897,88 | 0 |
20 Mar 2024 | 3.899,17 | 16,00 | 0,41% | 3.883,64 | 3.901,90 | 3.868,77 | 0 |
19 Mar 2024 | 3.883,17 | 13,39 | 0,35% | 3.864,94 | 3.884,76 | 3.858,03 | 0 |
18 Mar 2024 | 3.869,78 | -5,04 | -0,13% | 3.878,67 | 3.880,29 | 3.862,65 | 0 |
15 Mar 2024 | 3.874,82 | -4,00 | -0,10% | 3.877,16 | 3.889,91 | 3.865,86 | 0 |
14 Mar 2024 | 3.878,82 | -46,64 | -1,19% | 3.925,39 | 3.925,53 | 3.857,79 | 0 |