Cotações Históricas DJBGIY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 2.915,32 | -2,88 | -0,10% | 2.910,78 | 2.921,11 | 2.905,39 | 0 |
20 Mai 2024 | 2.918,20 | -0,87 | -0,03% | 2.920,83 | 2.922,66 | 2.915,02 | 0 |
17 Mai 2024 | 2.919,07 | -0,07 | 0,00% | 2.916,90 | 2.919,64 | 2.906,19 | 0 |
16 Mai 2024 | 2.919,14 | 2,72 | 0,09% | 2.917,68 | 2.928,18 | 2.912,02 | 0 |
15 Mai 2024 | 2.916,42 | 19,88 | 0,69% | 2.898,27 | 2.921,33 | 2.897,62 | 0 |
14 Mai 2024 | 2.896,54 | 5,72 | 0,20% | 2.888,04 | 2.898,69 | 2.883,75 | 0 |
13 Mai 2024 | 2.890,82 | 1,96 | 0,07% | 2.890,28 | 2.903,85 | 2.888,57 | 0 |
10 Mai 2024 | 2.888,86 | 6,04 | 0,21% | 2.892,91 | 2.902,07 | 2.884,51 | 0 |
09 Mai 2024 | 2.882,82 | 28,25 | 0,99% | 2.855,73 | 2.883,64 | 2.854,80 | 0 |
08 Mai 2024 | 2.854,57 | 14,16 | 0,50% | 2.841,51 | 2.857,47 | 2.831,58 | 0 |
07 Mai 2024 | 2.840,41 | 19,70 | 0,70% | 2.827,32 | 2.847,44 | 2.825,09 | 0 |
06 Mai 2024 | 2.820,71 | 14,21 | 0,51% | 2.809,63 | 2.823,70 | 2.808,18 | 0 |
03 Mai 2024 | 2.806,50 | 16,70 | 0,60% | 2.792,87 | 2.820,26 | 2.791,82 | 0 |
02 Mai 2024 | 2.789,80 | 25,07 | 0,91% | 2.769,84 | 2.796,60 | 2.766,15 | 0 |
01 Mai 2024 | 2.764,73 | -0,93 | -0,03% | 2.766,89 | 2.783,88 | 2.753,36 | 0 |
30 Abr 2024 | 2.765,66 | -33,75 | -1,21% | 2.797,38 | 2.798,66 | 2.765,56 | 0 |
29 Abr 2024 | 2.799,41 | 15,62 | 0,56% | 2.792,18 | 2.799,48 | 2.788,63 | 0 |
26 Abr 2024 | 2.783,79 | -12,37 | -0,44% | 2.794,82 | 2.798,81 | 2.782,49 | 0 |
25 Abr 2024 | 2.796,16 | 3,24 | 0,12% | 2.795,55 | 2.799,48 | 2.766,63 | 0 |
24 Abr 2024 | 2.792,92 | 7,82 | 0,28% | 2.784,76 | 2.795,49 | 2.766,26 | 0 |
23 Abr 2024 | 2.785,10 | 11,38 | 0,41% | 2.773,13 | 2.790,41 | 2.767,51 | 0 |
22 Abr 2024 | 2.773,72 | 19,84 | 0,72% | 2.760,53 | 2.780,23 | 2.747,82 | 0 |
19 Abr 2024 | 2.753,88 | 36,11 | 1,33% | 2.715,09 | 2.758,86 | 2.713,03 | 0 |
18 Abr 2024 | 2.717,77 | 22,89 | 0,85% | 2.704,37 | 2.720,27 | 2.698,38 | 0 |
17 Abr 2024 | 2.694,88 | 22,02 | 0,82% | 2.675,45 | 2.702,26 | 2.674,62 | 0 |
16 Abr 2024 | 2.672,86 | -39,02 | -1,44% | 2.703,06 | 2.707,77 | 2.669,41 | 0 |
15 Abr 2024 | 2.711,88 | -23,86 | -0,87% | 2.735,09 | 2.748,89 | 2.704,94 | 0 |
12 Abr 2024 | 2.735,74 | -20,91 | -0,76% | 2.755,18 | 2.769,86 | 2.728,27 | 0 |
11 Abr 2024 | 2.756,65 | -8,48 | -0,31% | 2.765,67 | 2.775,64 | 2.741,73 | 0 |
10 Abr 2024 | 2.765,13 | -47,49 | -1,69% | 2.820,44 | 2.821,90 | 2.753,32 | 0 |
09 Abr 2024 | 2.812,62 | 3,46 | 0,12% | 2.808,77 | 2.822,86 | 2.803,73 | 0 |
08 Abr 2024 | 2.809,16 | 9,39 | 0,34% | 2.804,57 | 2.820,36 | 2.802,28 | 0 |
05 Abr 2024 | 2.799,77 | -20,20 | -0,72% | 2.810,08 | 2.810,65 | 2.781,10 | 0 |
04 Abr 2024 | 2.819,97 | -8,80 | -0,31% | 2.832,11 | 2.843,66 | 2.812,12 | 0 |
03 Abr 2024 | 2.828,77 | 3,68 | 0,13% | 2.823,96 | 2.834,02 | 2.820,25 | 0 |
02 Abr 2024 | 2.825,09 | 5,11 | 0,18% | 2.819,78 | 2.829,68 | 2.815,76 | 0 |
01 Abr 2024 | 2.819,98 | -12,64 | -0,45% | 2.833,90 | 2.834,05 | 2.815,11 | 0 |
28 Mar 2024 | 2.832,62 | 12,67 | 0,45% | 2.817,82 | 2.836,35 | 2.812,61 | 0 |
27 Mar 2024 | 2.819,95 | 29,96 | 1,07% | 2.788,26 | 2.820,17 | 2.784,05 | 0 |
26 Mar 2024 | 2.789,99 | -13,78 | -0,49% | 2.802,38 | 2.804,17 | 2.789,81 | 0 |
25 Mar 2024 | 2.803,77 | 6,53 | 0,23% | 2.798,81 | 2.812,80 | 2.796,64 | 0 |
22 Mar 2024 | 2.797,24 | -11,28 | -0,40% | 2.802,88 | 2.811,31 | 2.795,49 | 0 |
21 Mar 2024 | 2.808,52 | -1,84 | -0,07% | 2.815,92 | 2.827,23 | 2.807,65 | 0 |
20 Mar 2024 | 2.810,36 | 15,90 | 0,57% | 2.794,47 | 2.811,96 | 2.785,96 | 0 |
19 Mar 2024 | 2.794,46 | 7,31 | 0,26% | 2.783,12 | 2.796,02 | 2.778,54 | 0 |
18 Mar 2024 | 2.787,15 | 1,36 | 0,05% | 2.788,13 | 2.790,60 | 2.779,13 | 0 |
15 Mar 2024 | 2.785,79 | 2,01 | 0,07% | 2.781,67 | 2.796,09 | 2.779,56 | 0 |
14 Mar 2024 | 2.783,78 | -34,19 | -1,21% | 2.816,86 | 2.817,13 | 2.772,46 | 0 |
13 Mar 2024 | 2.817,97 | 5,05 | 0,18% | 2.812,51 | 2.835,62 | 2.812,35 | 0 |
12 Mar 2024 | 2.812,92 | -7,93 | -0,28% | 2.821,99 | 2.822,09 | 2.802,38 | 0 |
11 Mar 2024 | 2.820,85 | 6,68 | 0,24% | 2.812,50 | 2.821,23 | 2.801,38 | 0 |
08 Mar 2024 | 2.814,17 | 3,32 | 0,12% | 2.809,87 | 2.820,57 | 2.809,34 | 0 |
07 Mar 2024 | 2.810,85 | 19,26 | 0,69% | 2.794,09 | 2.814,40 | 2.793,80 | 0 |
06 Mar 2024 | 2.791,59 | 19,27 | 0,70% | 2.776,27 | 2.798,23 | 2.775,21 | 0 |
05 Mar 2024 | 2.772,32 | 7,74 | 0,28% | 2.761,97 | 2.792,98 | 2.759,75 | 0 |
04 Mar 2024 | 2.764,58 | 11,39 | 0,41% | 2.752,65 | 2.766,07 | 2.747,11 | 0 |
01 Mar 2024 | 2.753,19 | 10,97 | 0,40% | 2.742,71 | 2.754,87 | 2.729,18 | 0 |
29 Fev 2024 | 2.742,22 | 11,27 | 0,41% | 2.734,17 | 2.753,00 | 2.731,67 | 0 |
28 Fev 2024 | 2.730,95 | -6,59 | -0,24% | 2.733,29 | 2.739,09 | 2.726,98 | 0 |
27 Fev 2024 | 2.737,54 | 15,73 | 0,58% | 2.723,68 | 2.740,66 | 2.721,45 | 0 |
26 Fev 2024 | 2.721,81 | -30,79 | -1,12% | 2.749,34 | 2.750,97 | 2.717,30 | 0 |
23 Fev 2024 | 2.752,60 | 3,86 | 0,14% | 2.748,95 | 2.762,07 | 2.743,09 | 0 |
22 Fev 2024 | 2.748,74 | 2,18 | 0,08% | 2.754,95 | 2.755,12 | 2.728,64 | 0 |