Cotações Históricas DJC2LBRP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Mai 2024 | 190,78 | -4,62 | -2,36% | 194,97 | 195,77 | 189,37 | 0 |
13 Mai 2024 | 195,40 | 2,78 | 1,44% | 192,45 | 197,20 | 192,45 | 0 |
10 Mai 2024 | 192,62 | -5,44 | -2,75% | 199,50 | 200,19 | 192,26 | 0 |
09 Mai 2024 | 198,06 | 1,73 | 0,88% | 197,73 | 199,24 | 195,28 | 0 |
08 Mai 2024 | 196,33 | 1,91 | 0,98% | 189,92 | 196,95 | 187,35 | 0 |
07 Mai 2024 | 194,42 | -1,26 | -0,64% | 194,75 | 196,90 | 190,54 | 0 |
06 Mai 2024 | 195,68 | 2,94 | 1,52% | 196,05 | 197,12 | 192,42 | 0 |
03 Mai 2024 | 192,74 | -4,36 | -2,21% | 198,57 | 199,65 | 192,42 | 0 |
02 Mai 2024 | 197,11 | 1,00 | 0,51% | 197,86 | 199,92 | 193,55 | 0 |
01 Mai 2024 | 196,11 | -12,36 | -5,93% | 204,88 | 207,11 | 194,65 | 0 |
30 Abr 2024 | 208,46 | -5,34 | -2,50% | 214,25 | 216,45 | 205,03 | 0 |
29 Abr 2024 | 213,81 | -4,22 | -1,93% | 214,95 | 218,66 | 212,37 | 0 |
26 Abr 2024 | 218,02 | 0,94 | 0,43% | 218,76 | 220,69 | 215,80 | 0 |
25 Abr 2024 | 217,08 | 4,01 | 1,88% | 213,51 | 217,28 | 208,96 | 0 |
24 Abr 2024 | 213,07 | -1,67 | -0,78% | 214,99 | 216,07 | 211,06 | 0 |
23 Abr 2024 | 214,74 | 6,14 | 2,94% | 209,56 | 214,83 | 203,80 | 0 |
22 Abr 2024 | 208,60 | -1,75 | -0,83% | 203,64 | 209,57 | 203,25 | 0 |
19 Abr 2024 | 210,35 | 0,00 | 0,00% | 214,67 | 215,01 | 205,54 | 0 |
18 Abr 2024 | 210,35 | -0,74 | -0,35% | 209,37 | 213,07 | 205,67 | 0 |
17 Abr 2024 | 211,09 | -13,40 | -5,97% | 222,13 | 223,39 | 210,23 | 0 |
16 Abr 2024 | 224,49 | -0,71 | -0,31% | 225,95 | 226,05 | 221,08 | 0 |
15 Abr 2024 | 225,20 | 1,10 | 0,49% | 222,68 | 225,45 | 217,44 | 0 |
12 Abr 2024 | 224,10 | 1,15 | 0,52% | 225,80 | 233,70 | 224,00 | 0 |
11 Abr 2024 | 222,95 | -2,20 | -0,97% | 226,46 | 227,71 | 220,40 | 0 |
10 Abr 2024 | 225,14 | 4,60 | 2,09% | 222,54 | 226,29 | 217,69 | 0 |
09 Abr 2024 | 220,54 | -5,21 | -2,31% | 225,34 | 227,72 | 219,67 | 0 |
08 Abr 2024 | 225,75 | -2,36 | -1,04% | 222,18 | 228,63 | 220,45 | 0 |
05 Abr 2024 | 228,11 | 1,45 | 0,64% | 227,71 | 232,65 | 226,06 | 0 |
04 Abr 2024 | 226,66 | 6,50 | 2,95% | 219,86 | 229,41 | 216,91 | 0 |
03 Abr 2024 | 220,16 | 1,92 | 0,88% | 218,78 | 223,05 | 216,63 | 0 |
02 Abr 2024 | 218,24 | 7,18 | 3,40% | 215,25 | 218,58 | 213,08 | 0 |
01 Abr 2024 | 211,06 | 3,11 | 1,49% | 209,43 | 213,26 | 205,73 | 0 |
28 Mar 2024 | 207,95 | 6,07 | 3,01% | 202,68 | 208,80 | 201,55 | 0 |
27 Mar 2024 | 201,88 | 0,33 | 0,17% | 198,15 | 201,88 | 197,20 | 0 |
26 Mar 2024 | 201,54 | -3,03 | -1,48% | 203,63 | 205,53 | 201,26 | 0 |
25 Mar 2024 | 204,58 | 5,94 | 2,99% | 200,18 | 206,31 | 198,96 | 0 |
22 Mar 2024 | 198,64 | -1,27 | -0,63% | 197,70 | 201,88 | 197,65 | 0 |
21 Mar 2024 | 199,91 | -1,27 | -0,63% | 202,92 | 203,91 | 197,13 | 0 |
20 Mar 2024 | 201,18 | -5,97 | -2,88% | 205,72 | 206,01 | 199,22 | 0 |
19 Mar 2024 | 207,15 | 2,00 | 0,98% | 204,87 | 208,34 | 203,11 | 0 |
18 Mar 2024 | 205,15 | 7,16 | 3,61% | 200,24 | 205,29 | 199,02 | 0 |
15 Mar 2024 | 197,99 | 0,32 | 0,16% | 197,39 | 198,98 | 194,81 | 0 |
14 Mar 2024 | 197,67 | 5,05 | 2,62% | 192,56 | 199,06 | 192,29 | 0 |
13 Mar 2024 | 192,62 | 9,26 | 5,05% | 184,39 | 192,71 | 183,55 | 0 |
12 Mar 2024 | 183,36 | -1,74 | -0,94% | 185,98 | 187,80 | 182,12 | 0 |
11 Mar 2024 | 185,11 | 1,74 | 0,95% | 182,73 | 186,58 | 179,39 | 0 |
08 Mar 2024 | 183,36 | -3,75 | -2,00% | 190,39 | 191,45 | 181,98 | 0 |
07 Mar 2024 | 187,11 | 0,04 | 0,02% | 186,57 | 189,83 | 183,54 | 0 |
06 Mar 2024 | 187,07 | 3,67 | 2,00% | 185,15 | 192,35 | 184,93 | 0 |
05 Mar 2024 | 183,41 | -3,70 | -1,98% | 185,39 | 188,33 | 182,05 | 0 |
04 Mar 2024 | 187,11 | -3,14 | -1,65% | 191,71 | 192,62 | 185,83 | 0 |
01 Mar 2024 | 190,25 | 8,09 | 4,44% | 183,20 | 193,78 | 182,53 | 0 |
29 Fev 2024 | 182,17 | -1,16 | -0,63% | 182,26 | 187,05 | 181,14 | 0 |
28 Fev 2024 | 183,33 | -2,53 | -1,36% | 183,42 | 188,33 | 181,39 | 0 |
27 Fev 2024 | 185,86 | 3,35 | 1,83% | 182,60 | 186,66 | 180,07 | 0 |
26 Fev 2024 | 182,51 | 3,82 | 2,14% | 176,03 | 183,96 | 175,72 | 0 |
23 Fev 2024 | 178,69 | -7,63 | -4,10% | 184,29 | 184,38 | 177,34 | 0 |
22 Fev 2024 | 186,32 | 2,15 | 1,17% | 185,24 | 187,53 | 180,85 | 0 |
21 Fev 2024 | 184,17 | 1,81 | 0,99% | 179,85 | 184,43 | 178,52 | 0 |
20 Fev 2024 | 182,36 | -4,11 | -2,21% | 186,38 | 186,42 | 180,37 | 0 |
16 Fev 2024 | 186,47 | 1,93 | 1,05% | 183,74 | 187,33 | 180,10 | 0 |
15 Fev 2024 | 184,54 | 5,75 | 3,22% | 176,76 | 185,96 | 175,47 | 0 |