Cotações Históricas DJBGICT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 6.521,79 | 94,21 | 1,47% | 6.430,70 | 6.524,93 | 6.422,30 | 0 |
30 Mai 2024 | 6.427,58 | 55,06 | 0,86% | 6.376,01 | 6.428,17 | 6.374,52 | 0 |
29 Mai 2024 | 6.372,52 | -52,32 | -0,81% | 6.412,98 | 6.419,19 | 6.364,47 | 0 |
28 Mai 2024 | 6.424,84 | -28,27 | -0,44% | 6.455,41 | 6.475,91 | 6.422,57 | 0 |
24 Mai 2024 | 6.453,11 | -48,06 | -0,74% | 6.477,19 | 6.485,38 | 6.445,21 | 0 |
23 Mai 2024 | 6.501,17 | -115,52 | -1,75% | 6.578,04 | 6.582,03 | 6.500,43 | 0 |
22 Mai 2024 | 6.616,69 | -43,74 | -0,66% | 6.655,04 | 6.666,67 | 6.609,01 | 0 |
21 Mai 2024 | 6.660,43 | 18,26 | 0,27% | 6.631,04 | 6.664,33 | 6.620,61 | 0 |
20 Mai 2024 | 6.642,17 | -6,77 | -0,10% | 6.657,44 | 6.663,33 | 6.639,02 | 0 |
17 Mai 2024 | 6.648,94 | -0,77 | -0,01% | 6.648,36 | 6.653,73 | 6.626,80 | 0 |
16 Mai 2024 | 6.649,71 | 26,69 | 0,40% | 6.632,94 | 6.664,67 | 6.628,74 | 0 |
15 Mai 2024 | 6.623,02 | 41,33 | 0,63% | 6.577,55 | 6.645,37 | 6.566,04 | 0 |
14 Mai 2024 | 6.581,69 | 26,36 | 0,40% | 6.566,63 | 6.585,39 | 6.556,48 | 0 |
13 Mai 2024 | 6.555,33 | 0,41 | 0,01% | 6.556,84 | 6.583,98 | 6.550,08 | 0 |
10 Mai 2024 | 6.554,92 | 11,04 | 0,17% | 6.566,61 | 6.573,16 | 6.532,55 | 0 |
09 Mai 2024 | 6.543,88 | 41,62 | 0,64% | 6.505,23 | 6.545,13 | 6.502,10 | 0 |
08 Mai 2024 | 6.502,26 | 34,32 | 0,53% | 6.481,69 | 6.506,62 | 6.458,70 | 0 |
07 Mai 2024 | 6.467,94 | 74,16 | 1,16% | 6.410,21 | 6.469,49 | 6.406,82 | 0 |
06 Mai 2024 | 6.393,78 | 9,07 | 0,14% | 6.388,48 | 6.406,61 | 6.376,15 | 0 |
03 Mai 2024 | 6.384,71 | 40,15 | 0,63% | 6.351,17 | 6.407,33 | 6.337,19 | 0 |
02 Mai 2024 | 6.344,56 | 35,18 | 0,56% | 6.313,49 | 6.354,88 | 6.307,80 | 0 |
01 Mai 2024 | 6.309,38 | 15,16 | 0,24% | 6.299,54 | 6.330,54 | 6.272,37 | 0 |
30 Abr 2024 | 6.294,22 | -33,28 | -0,53% | 6.336,32 | 6.342,41 | 6.292,63 | 0 |
29 Abr 2024 | 6.327,50 | 53,88 | 0,86% | 6.289,93 | 6.328,54 | 6.282,47 | 0 |
26 Abr 2024 | 6.273,62 | -21,51 | -0,34% | 6.293,34 | 6.310,87 | 6.271,39 | 0 |
25 Abr 2024 | 6.295,13 | -20,39 | -0,32% | 6.305,94 | 6.309,94 | 6.253,84 | 0 |
24 Abr 2024 | 6.315,52 | 30,66 | 0,49% | 6.288,94 | 6.319,29 | 6.259,85 | 0 |
23 Abr 2024 | 6.284,86 | 30,83 | 0,49% | 6.263,37 | 6.300,44 | 6.256,11 | 0 |
22 Abr 2024 | 6.254,03 | 24,49 | 0,39% | 6.241,53 | 6.266,55 | 6.218,48 | 0 |
19 Abr 2024 | 6.229,54 | 60,57 | 0,98% | 6.154,75 | 6.233,39 | 6.150,42 | 0 |
18 Abr 2024 | 6.168,97 | 37,98 | 0,62% | 6.142,98 | 6.176,03 | 6.129,34 | 0 |
17 Abr 2024 | 6.130,99 | 29,89 | 0,49% | 6.099,67 | 6.144,63 | 6.099,01 | 0 |
16 Abr 2024 | 6.101,10 | -79,93 | -1,29% | 6.164,07 | 6.182,70 | 6.097,78 | 0 |
15 Abr 2024 | 6.181,03 | -48,04 | -0,77% | 6.217,64 | 6.237,33 | 6.163,35 | 0 |
12 Abr 2024 | 6.229,07 | 4,85 | 0,08% | 6.241,16 | 6.274,80 | 6.215,07 | 0 |
11 Abr 2024 | 6.224,22 | -26,58 | -0,43% | 6.252,11 | 6.271,39 | 6.204,86 | 0 |
10 Abr 2024 | 6.250,80 | -77,43 | -1,22% | 6.343,08 | 6.360,72 | 6.233,54 | 0 |
09 Abr 2024 | 6.328,23 | 30,78 | 0,49% | 6.298,82 | 6.330,30 | 6.297,08 | 0 |
08 Abr 2024 | 6.297,45 | 8,77 | 0,14% | 6.301,87 | 6.318,03 | 6.287,80 | 0 |
05 Abr 2024 | 6.288,68 | -21,69 | -0,34% | 6.296,97 | 6.307,72 | 6.265,76 | 0 |
04 Abr 2024 | 6.310,37 | -15,81 | -0,25% | 6.319,31 | 6.340,86 | 6.296,28 | 0 |
03 Abr 2024 | 6.326,18 | -13,43 | -0,21% | 6.340,87 | 6.345,79 | 6.309,51 | 0 |
02 Abr 2024 | 6.339,61 | -9,79 | -0,15% | 6.343,24 | 6.354,37 | 6.327,64 | 0 |
01 Abr 2024 | 6.349,40 | -32,09 | -0,50% | 6.373,71 | 6.388,68 | 6.340,21 | 0 |
28 Mar 2024 | 6.381,49 | 4,44 | 0,07% | 6.380,99 | 6.388,00 | 6.359,78 | 0 |
27 Mar 2024 | 6.377,05 | 75,92 | 1,20% | 6.305,44 | 6.377,69 | 6.299,78 | 0 |
26 Mar 2024 | 6.301,13 | -34,31 | -0,54% | 6.328,30 | 6.332,30 | 6.301,05 | 0 |
25 Mar 2024 | 6.335,44 | 9,16 | 0,14% | 6.326,64 | 6.345,33 | 6.314,35 | 0 |
22 Mar 2024 | 6.326,28 | 13,98 | 0,22% | 6.319,47 | 6.340,22 | 6.315,50 | 0 |
21 Mar 2024 | 6.312,30 | 19,48 | 0,31% | 6.291,43 | 6.353,49 | 6.290,35 | 0 |
20 Mar 2024 | 6.292,82 | -10,16 | -0,16% | 6.309,05 | 6.326,82 | 6.282,23 | 0 |
19 Mar 2024 | 6.302,98 | 36,01 | 0,57% | 6.270,74 | 6.319,26 | 6.263,18 | 0 |
18 Mar 2024 | 6.266,97 | -11,36 | -0,18% | 6.279,50 | 6.286,83 | 6.260,10 | 0 |
15 Mar 2024 | 6.278,33 | -1,82 | -0,03% | 6.278,84 | 6.293,61 | 6.258,37 | 0 |
14 Mar 2024 | 6.280,15 | -42,99 | -0,68% | 6.328,61 | 6.330,46 | 6.245,70 | 0 |
13 Mar 2024 | 6.323,14 | -3,14 | -0,05% | 6.328,67 | 6.365,77 | 6.320,66 | 0 |
12 Mar 2024 | 6.326,28 | -25,17 | -0,40% | 6.350,51 | 6.362,95 | 6.307,03 | 0 |
11 Mar 2024 | 6.351,45 | 14,15 | 0,22% | 6.332,99 | 6.354,99 | 6.316,96 | 0 |
08 Mar 2024 | 6.337,30 | 32,56 | 0,52% | 6.291,44 | 6.345,39 | 6.290,90 | 0 |
07 Mar 2024 | 6.304,74 | 19,09 | 0,30% | 6.292,35 | 6.331,11 | 6.291,47 | 0 |
06 Mar 2024 | 6.285,65 | 2,27 | 0,04% | 6.291,71 | 6.319,63 | 6.275,82 | 0 |
05 Mar 2024 | 6.283,38 | 15,18 | 0,24% | 6.280,17 | 6.330,05 | 6.266,64 | 0 |
04 Mar 2024 | 6.268,20 | 45,03 | 0,72% | 6.223,89 | 6.271,92 | 6.203,66 | 0 |