Cotações Históricas DJBGIPEP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Set 2024 | 1.307,18 | -12,49 | -0,95% | 1.319,62 | 1.323,08 | 1.304,81 | 0 |
25 Set 2024 | 1.319,67 | 2,59 | 0,20% | 1.314,12 | 1.320,83 | 1.310,81 | 0 |
24 Set 2024 | 1.317,08 | -8,50 | -0,64% | 1.324,88 | 1.326,70 | 1.316,58 | 0 |
23 Set 2024 | 1.325,58 | 16,50 | 1,26% | 1.314,50 | 1.325,74 | 1.313,87 | 0 |
20 Set 2024 | 1.309,08 | 12,38 | 0,95% | 1.296,00 | 1.309,12 | 1.295,81 | 0 |
19 Set 2024 | 1.296,70 | -13,74 | -1,05% | 1.308,49 | 1.308,61 | 1.293,49 | 0 |
18 Set 2024 | 1.310,44 | -9,82 | -0,74% | 1.319,69 | 1.319,69 | 1.305,04 | 0 |
17 Set 2024 | 1.320,26 | 2,49 | 0,19% | 1.320,58 | 1.323,94 | 1.317,89 | 0 |
16 Set 2024 | 1.317,77 | 4,68 | 0,36% | 1.310,49 | 1.320,01 | 1.308,65 | 0 |
13 Set 2024 | 1.313,09 | 11,93 | 0,92% | 1.302,27 | 1.313,18 | 1.300,64 | 0 |
12 Set 2024 | 1.301,16 | -3,77 | -0,29% | 1.307,15 | 1.307,42 | 1.299,23 | 0 |
11 Set 2024 | 1.304,93 | -3,26 | -0,25% | 1.303,99 | 1.308,03 | 1.293,25 | 0 |
10 Set 2024 | 1.308,19 | 3,90 | 0,30% | 1.305,21 | 1.312,12 | 1.301,99 | 0 |
09 Set 2024 | 1.304,29 | 12,57 | 0,97% | 1.293,52 | 1.304,42 | 1.293,38 | 0 |
06 Set 2024 | 1.291,72 | -4,10 | -0,32% | 1.294,83 | 1.303,90 | 1.290,86 | 0 |
05 Set 2024 | 1.295,82 | 2,85 | 0,22% | 1.294,23 | 1.302,79 | 1.293,55 | 0 |
04 Set 2024 | 1.292,97 | 0,69 | 0,05% | 1.289,13 | 1.301,38 | 1.287,97 | 0 |
03 Set 2024 | 1.292,28 | 3,78 | 0,29% | 1.287,27 | 1.297,11 | 1.282,62 | 0 |
30 Ago 2024 | 1.288,50 | 10,66 | 0,83% | 1.279,46 | 1.289,23 | 1.278,72 | 0 |
29 Ago 2024 | 1.277,84 | 6,55 | 0,52% | 1.269,71 | 1.278,02 | 1.266,36 | 0 |
28 Ago 2024 | 1.271,29 | 6,37 | 0,50% | 1.267,68 | 1.276,59 | 1.267,40 | 0 |
27 Ago 2024 | 1.264,92 | -5,53 | -0,44% | 1.270,64 | 1.271,92 | 1.264,59 | 0 |
26 Ago 2024 | 1.270,45 | 6,62 | 0,52% | 1.264,69 | 1.274,13 | 1.264,24 | 0 |
23 Ago 2024 | 1.263,83 | 5,44 | 0,43% | 1.258,46 | 1.266,30 | 1.258,46 | 0 |
22 Ago 2024 | 1.258,39 | 4,09 | 0,33% | 1.256,81 | 1.260,39 | 1.255,96 | 0 |
21 Ago 2024 | 1.254,30 | 0,11 | 0,01% | 1.254,38 | 1.257,30 | 1.252,28 | 0 |
20 Ago 2024 | 1.254,19 | -8,53 | -0,68% | 1.263,90 | 1.264,08 | 1.253,41 | 0 |
19 Ago 2024 | 1.262,72 | 2,61 | 0,21% | 1.259,17 | 1.264,38 | 1.258,56 | 0 |
16 Ago 2024 | 1.260,11 | 1,76 | 0,14% | 1.257,99 | 1.261,67 | 1.255,75 | 0 |
15 Ago 2024 | 1.258,35 | 2,36 | 0,19% | 1.257,72 | 1.262,74 | 1.253,71 | 0 |
14 Ago 2024 | 1.255,99 | 0,01 | 0,00% | 1.256,15 | 1.259,01 | 1.247,48 | 0 |
13 Ago 2024 | 1.255,98 | -0,45 | -0,04% | 1.258,15 | 1.259,83 | 1.254,55 | 0 |
12 Ago 2024 | 1.256,43 | 1,41 | 0,11% | 1.255,18 | 1.256,75 | 1.251,34 | 0 |
09 Ago 2024 | 1.255,02 | 1,78 | 0,14% | 1.253,00 | 1.257,05 | 1.244,29 | 0 |
08 Ago 2024 | 1.253,24 | 3,25 | 0,26% | 1.246,76 | 1.256,39 | 1.245,83 | 0 |
07 Ago 2024 | 1.249,99 | 9,15 | 0,74% | 1.244,17 | 1.262,39 | 1.244,03 | 0 |
06 Ago 2024 | 1.240,84 | 11,83 | 0,96% | 1.232,25 | 1.248,68 | 1.229,99 | 0 |
05 Ago 2024 | 1.229,01 | -34,88 | -2,76% | 1.251,46 | 1.254,19 | 1.228,88 | 0 |
02 Ago 2024 | 1.263,89 | -9,90 | -0,78% | 1.271,97 | 1.276,71 | 1.252,81 | 0 |
01 Ago 2024 | 1.273,79 | 11,35 | 0,90% | 1.262,09 | 1.274,39 | 1.261,76 | 0 |
31 Jul 2024 | 1.262,44 | 2,02 | 0,16% | 1.260,63 | 1.265,25 | 1.255,52 | 0 |
30 Jul 2024 | 1.260,42 | 10,56 | 0,84% | 1.249,77 | 1.261,37 | 1.247,74 | 0 |
29 Jul 2024 | 1.249,86 | 5,60 | 0,45% | 1.246,74 | 1.251,77 | 1.244,96 | 0 |
26 Jul 2024 | 1.244,26 | 11,07 | 0,90% | 1.233,40 | 1.245,35 | 1.232,71 | 0 |
25 Jul 2024 | 1.233,19 | -5,84 | -0,47% | 1.237,11 | 1.246,98 | 1.231,56 | 0 |
24 Jul 2024 | 1.239,03 | 3,73 | 0,30% | 1.236,14 | 1.242,91 | 1.232,37 | 0 |
23 Jul 2024 | 1.235,30 | -2,71 | -0,22% | 1.237,53 | 1.241,87 | 1.234,91 | 0 |
22 Jul 2024 | 1.238,01 | 6,16 | 0,50% | 1.233,10 | 1.239,82 | 1.232,40 | 0 |
19 Jul 2024 | 1.231,85 | 0,72 | 0,06% | 1.228,92 | 1.233,10 | 1.227,34 | 0 |
18 Jul 2024 | 1.231,13 | 4,45 | 0,36% | 1.229,34 | 1.238,76 | 1.227,23 | 0 |
17 Jul 2024 | 1.226,68 | 4,67 | 0,38% | 1.221,52 | 1.232,29 | 1.218,70 | 0 |
16 Jul 2024 | 1.222,01 | 3,76 | 0,31% | 1.217,30 | 1.222,95 | 1.215,37 | 0 |
15 Jul 2024 | 1.218,25 | -13,97 | -1,13% | 1.232,89 | 1.233,09 | 1.217,79 | 0 |
12 Jul 2024 | 1.232,22 | 5,29 | 0,43% | 1.227,51 | 1.236,75 | 1.224,39 | 0 |
11 Jul 2024 | 1.226,93 | 17,93 | 1,48% | 1.209,24 | 1.228,35 | 1.207,98 | 0 |
10 Jul 2024 | 1.209,00 | 9,38 | 0,78% | 1.199,62 | 1.209,19 | 1.199,50 | 0 |
09 Jul 2024 | 1.199,62 | 1,36 | 0,11% | 1.197,35 | 1.204,26 | 1.194,21 | 0 |
08 Jul 2024 | 1.198,26 | -0,62 | -0,05% | 1.199,63 | 1.201,03 | 1.196,27 | 0 |
05 Jul 2024 | 1.198,88 | -1,25 | -0,10% | 1.199,53 | 1.202,16 | 1.196,01 | 0 |
03 Jul 2024 | 1.200,13 | 6,83 | 0,57% | 1.194,16 | 1.203,09 | 1.193,29 | 0 |
02 Jul 2024 | 1.193,30 | 0,83 | 0,07% | 1.193,29 | 1.197,01 | 1.190,77 | 0 |
01 Jul 2024 | 1.192,47 | -4,96 | -0,41% | 1.197,91 | 1.203,51 | 1.191,51 | 0 |