Cotações Históricas DJBGIPEP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 1.202,85 | -3,29 | -0,27% | 1.206,39 | 1.209,65 | 1.199,14 | 0 |
13 Jun 2024 | 1.206,14 | 6,05 | 0,50% | 1.199,63 | 1.208,26 | 1.197,12 | 0 |
12 Jun 2024 | 1.200,09 | -4,11 | -0,34% | 1.205,34 | 1.211,64 | 1.198,42 | 0 |
11 Jun 2024 | 1.204,20 | -9,24 | -0,76% | 1.211,32 | 1.211,62 | 1.200,57 | 0 |
10 Jun 2024 | 1.213,44 | 6,85 | 0,57% | 1.206,85 | 1.215,25 | 1.205,69 | 0 |
07 Jun 2024 | 1.206,59 | -6,40 | -0,53% | 1.212,74 | 1.215,29 | 1.204,76 | 0 |
06 Jun 2024 | 1.212,99 | -6,08 | -0,50% | 1.217,50 | 1.219,51 | 1.211,85 | 0 |
05 Jun 2024 | 1.219,07 | -1,26 | -0,10% | 1.222,02 | 1.223,09 | 1.217,27 | 0 |
04 Jun 2024 | 1.220,33 | 5,50 | 0,45% | 1.214,81 | 1.222,01 | 1.211,60 | 0 |
03 Jun 2024 | 1.214,83 | -7,46 | -0,61% | 1.224,44 | 1.226,53 | 1.212,88 | 0 |
31 Mai 2024 | 1.222,29 | 18,34 | 1,52% | 1.205,80 | 1.222,98 | 1.201,82 | 0 |
30 Mai 2024 | 1.203,95 | 10,67 | 0,89% | 1.193,52 | 1.204,18 | 1.191,97 | 0 |
29 Mai 2024 | 1.193,28 | -10,13 | -0,84% | 1.201,09 | 1.203,67 | 1.190,76 | 0 |
28 Mai 2024 | 1.203,41 | -2,68 | -0,22% | 1.207,04 | 1.210,89 | 1.202,20 | 0 |
24 Mai 2024 | 1.206,09 | -3,20 | -0,26% | 1.205,25 | 1.209,41 | 1.202,32 | 0 |
23 Mai 2024 | 1.209,29 | -21,91 | -1,78% | 1.225,29 | 1.225,80 | 1.209,26 | 0 |
22 Mai 2024 | 1.231,20 | -8,71 | -0,70% | 1.238,45 | 1.241,80 | 1.230,05 | 0 |
21 Mai 2024 | 1.239,91 | 3,65 | 0,30% | 1.233,52 | 1.240,85 | 1.231,29 | 0 |
20 Mai 2024 | 1.236,26 | -1,23 | -0,10% | 1.238,02 | 1.239,31 | 1.234,98 | 0 |
17 Mai 2024 | 1.237,49 | -1,30 | -0,10% | 1.237,41 | 1.239,45 | 1.234,15 | 0 |
16 Mai 2024 | 1.238,79 | 3,64 | 0,29% | 1.235,94 | 1.242,32 | 1.235,67 | 0 |
15 Mai 2024 | 1.235,15 | 6,02 | 0,49% | 1.228,30 | 1.239,63 | 1.227,76 | 0 |
14 Mai 2024 | 1.229,13 | 1,89 | 0,15% | 1.227,58 | 1.231,01 | 1.224,37 | 0 |
13 Mai 2024 | 1.227,24 | -1,25 | -0,10% | 1.227,43 | 1.231,91 | 1.224,28 | 0 |
10 Mai 2024 | 1.228,49 | 3,81 | 0,31% | 1.229,09 | 1.234,77 | 1.225,58 | 0 |
09 Mai 2024 | 1.224,68 | 9,51 | 0,78% | 1.216,20 | 1.224,94 | 1.215,39 | 0 |
08 Mai 2024 | 1.215,17 | 8,27 | 0,69% | 1.208,80 | 1.215,76 | 1.204,09 | 0 |
07 Mai 2024 | 1.206,90 | 12,12 | 1,01% | 1.197,00 | 1.207,31 | 1.196,02 | 0 |
06 Mai 2024 | 1.194,78 | 3,38 | 0,28% | 1.192,39 | 1.195,69 | 1.190,58 | 0 |
03 Mai 2024 | 1.191,40 | 3,85 | 0,32% | 1.187,99 | 1.195,98 | 1.183,88 | 0 |
02 Mai 2024 | 1.187,55 | 7,59 | 0,64% | 1.180,34 | 1.189,43 | 1.179,52 | 0 |
01 Mai 2024 | 1.179,96 | 3,20 | 0,27% | 1.178,16 | 1.184,46 | 1.172,31 | 0 |
30 Abr 2024 | 1.176,76 | -8,93 | -0,75% | 1.186,45 | 1.187,38 | 1.174,43 | 0 |
29 Abr 2024 | 1.185,69 | 8,81 | 0,75% | 1.177,60 | 1.188,04 | 1.176,76 | 0 |
26 Abr 2024 | 1.176,88 | -2,71 | -0,23% | 1.179,84 | 1.183,95 | 1.176,37 | 0 |
25 Abr 2024 | 1.179,59 | -2,00 | -0,17% | 1.179,54 | 1.181,24 | 1.168,63 | 0 |
24 Abr 2024 | 1.181,59 | 3,00 | 0,25% | 1.179,35 | 1.182,64 | 1.168,90 | 0 |
23 Abr 2024 | 1.178,59 | 2,42 | 0,21% | 1.173,39 | 1.181,75 | 1.172,58 | 0 |
22 Abr 2024 | 1.176,17 | 9,41 | 0,81% | 1.169,17 | 1.178,06 | 1.166,97 | 0 |
19 Abr 2024 | 1.166,76 | 11,99 | 1,04% | 1.152,61 | 1.168,00 | 1.151,73 | 0 |
18 Abr 2024 | 1.154,77 | 10,54 | 0,92% | 1.146,64 | 1.156,43 | 1.145,84 | 0 |
17 Abr 2024 | 1.144,23 | 6,69 | 0,59% | 1.136,75 | 1.146,95 | 1.136,34 | 0 |
16 Abr 2024 | 1.137,54 | -16,49 | -1,43% | 1.151,67 | 1.151,90 | 1.134,19 | 0 |
15 Abr 2024 | 1.154,03 | -8,19 | -0,70% | 1.160,28 | 1.168,35 | 1.150,88 | 0 |
12 Abr 2024 | 1.162,22 | 2,83 | 0,24% | 1.165,28 | 1.173,84 | 1.159,43 | 0 |
11 Abr 2024 | 1.159,39 | -2,12 | -0,18% | 1.161,71 | 1.166,28 | 1.154,98 | 0 |
10 Abr 2024 | 1.161,51 | -10,51 | -0,90% | 1.175,20 | 1.178,91 | 1.157,01 | 0 |
09 Abr 2024 | 1.172,02 | 5,96 | 0,51% | 1.166,03 | 1.172,30 | 1.165,16 | 0 |
08 Abr 2024 | 1.166,06 | 1,26 | 0,11% | 1.166,77 | 1.170,10 | 1.162,83 | 0 |
05 Abr 2024 | 1.164,80 | -5,48 | -0,47% | 1.167,18 | 1.167,56 | 1.159,02 | 0 |
04 Abr 2024 | 1.170,28 | -3,64 | -0,31% | 1.173,28 | 1.178,97 | 1.166,61 | 0 |
03 Abr 2024 | 1.173,92 | -6,94 | -0,59% | 1.180,66 | 1.181,00 | 1.173,25 | 0 |
02 Abr 2024 | 1.180,86 | -4,04 | -0,34% | 1.184,96 | 1.186,63 | 1.178,70 | 0 |
01 Abr 2024 | 1.184,90 | -3,04 | -0,26% | 1.187,94 | 1.188,73 | 1.181,67 | 0 |
28 Mar 2024 | 1.187,94 | 7,23 | 0,61% | 1.182,39 | 1.189,25 | 1.179,91 | 0 |
27 Mar 2024 | 1.180,71 | 18,17 | 1,56% | 1.162,46 | 1.180,90 | 1.160,46 | 0 |
26 Mar 2024 | 1.162,54 | -6,40 | -0,55% | 1.167,64 | 1.168,54 | 1.162,41 | 0 |
25 Mar 2024 | 1.168,94 | 1,71 | 0,15% | 1.166,69 | 1.170,31 | 1.164,53 | 0 |
22 Mar 2024 | 1.167,23 | 3,42 | 0,29% | 1.165,69 | 1.171,91 | 1.165,14 | 0 |
21 Mar 2024 | 1.163,81 | 5,10 | 0,44% | 1.158,63 | 1.171,36 | 1.158,58 | 0 |
20 Mar 2024 | 1.158,71 | -0,76 | -0,07% | 1.158,92 | 1.165,56 | 1.156,59 | 0 |
19 Mar 2024 | 1.159,47 | 5,56 | 0,48% | 1.153,43 | 1.160,25 | 1.152,85 | 0 |