Cotações Históricas DJC2LHGP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 482,41 | 30,70 | 6,80% | 461,84 | 482,88 | 456,95 | 0 |
16 Mai 2024 | 451,71 | -8,10 | -1,76% | 471,65 | 471,74 | 443,51 | 0 |
15 Mai 2024 | 459,81 | 6,66 | 1,47% | 487,22 | 491,02 | 439,25 | 0 |
14 Mai 2024 | 453,15 | 23,19 | 5,39% | 437,81 | 476,79 | 435,28 | 0 |
13 Mai 2024 | 429,96 | 18,71 | 4,55% | 415,39 | 430,31 | 414,94 | 0 |
10 Mai 2024 | 411,24 | 11,82 | 2,96% | 417,41 | 426,10 | 403,43 | 0 |
09 Mai 2024 | 399,42 | 8,35 | 2,13% | 390,38 | 399,42 | 386,94 | 0 |
08 Mai 2024 | 391,07 | -11,17 | -2,78% | 389,76 | 392,90 | 384,96 | 0 |
07 Mai 2024 | 402,24 | -1,40 | -0,35% | 399,45 | 404,26 | 395,42 | 0 |
06 Mai 2024 | 403,64 | 10,70 | 2,72% | 402,69 | 407,62 | 401,48 | 0 |
03 Mai 2024 | 392,94 | 11,05 | 2,89% | 384,95 | 394,81 | 384,70 | 0 |
02 Mai 2024 | 381,90 | -9,22 | -2,36% | 396,47 | 397,50 | 378,11 | 0 |
01 Mai 2024 | 391,12 | -3,45 | -0,87% | 390,51 | 394,41 | 386,10 | 0 |
30 Abr 2024 | 394,57 | -21,10 | -5,08% | 409,03 | 409,74 | 393,24 | 0 |
29 Abr 2024 | 415,67 | 18,93 | 4,77% | 401,17 | 415,76 | 400,39 | 0 |
26 Abr 2024 | 396,75 | 5,60 | 1,43% | 401,49 | 404,16 | 391,75 | 0 |
25 Abr 2024 | 391,15 | 8,18 | 2,14% | 389,44 | 398,64 | 389,36 | 0 |
24 Abr 2024 | 382,96 | 5,76 | 1,53% | 382,20 | 387,28 | 380,34 | 0 |
23 Abr 2024 | 377,20 | -9,25 | -2,39% | 375,32 | 378,05 | 369,50 | 0 |
22 Abr 2024 | 386,44 | -1,31 | -0,34% | 388,85 | 393,58 | 382,75 | 0 |
19 Abr 2024 | 387,75 | 10,57 | 2,80% | 381,90 | 391,57 | 378,08 | 0 |
18 Abr 2024 | 377,18 | 15,51 | 4,29% | 373,12 | 380,58 | 370,14 | 0 |
17 Abr 2024 | 361,68 | 3,85 | 1,08% | 359,37 | 368,59 | 358,39 | 0 |
16 Abr 2024 | 357,83 | -8,19 | -2,24% | 362,18 | 362,27 | 352,31 | 0 |
15 Abr 2024 | 366,02 | 15,67 | 4,47% | 356,96 | 369,85 | 353,37 | 0 |
12 Abr 2024 | 350,35 | 2,05 | 0,59% | 356,13 | 365,81 | 349,13 | 0 |
11 Abr 2024 | 348,30 | -2,82 | -0,80% | 352,79 | 353,69 | 344,53 | 0 |
10 Abr 2024 | 351,12 | -2,91 | -0,82% | 357,49 | 360,51 | 345,68 | 0 |
09 Abr 2024 | 354,02 | 1,17 | 0,33% | 351,17 | 360,59 | 348,03 | 0 |
08 Abr 2024 | 352,85 | 7,46 | 2,16% | 344,17 | 356,14 | 343,78 | 0 |
05 Abr 2024 | 345,39 | -0,99 | -0,29% | 341,06 | 345,80 | 339,50 | 0 |
04 Abr 2024 | 346,39 | 7,20 | 2,12% | 345,18 | 348,57 | 340,90 | 0 |
03 Abr 2024 | 339,18 | 20,23 | 6,34% | 321,62 | 339,50 | 318,95 | 0 |
02 Abr 2024 | 318,95 | 3,58 | 1,14% | 318,72 | 323,09 | 317,63 | 0 |
01 Abr 2024 | 315,37 | 6,02 | 1,95% | 317,30 | 320,23 | 312,20 | 0 |
28 Mar 2024 | 309,35 | -1,16 | -0,37% | 309,66 | 310,58 | 306,19 | 0 |
27 Mar 2024 | 310,51 | 0,93 | 0,30% | 308,11 | 310,74 | 303,25 | 0 |
26 Mar 2024 | 309,58 | -1,47 | -0,47% | 308,03 | 312,44 | 306,10 | 0 |
25 Mar 2024 | 311,05 | 1,86 | 0,60% | 311,51 | 313,68 | 308,27 | 0 |
22 Mar 2024 | 309,20 | -8,21 | -2,59% | 309,90 | 312,79 | 308,02 | 0 |
21 Mar 2024 | 317,41 | 1,01 | 0,32% | 325,84 | 326,15 | 314,67 | 0 |
20 Mar 2024 | 316,39 | -3,06 | -0,96% | 316,79 | 317,96 | 312,78 | 0 |
19 Mar 2024 | 319,45 | -9,79 | -2,97% | 325,66 | 326,77 | 317,46 | 0 |
18 Mar 2024 | 329,24 | 2,60 | 0,80% | 325,50 | 334,09 | 324,55 | 0 |
15 Mar 2024 | 326,64 | 11,55 | 3,66% | 326,64 | 329,76 | 321,65 | 0 |
14 Mar 2024 | 315,09 | -2,59 | -0,81% | 314,47 | 317,44 | 311,57 | 0 |
13 Mar 2024 | 317,68 | 19,73 | 6,62% | 300,07 | 319,20 | 299,92 | 0 |
12 Mar 2024 | 297,95 | 0,08 | 0,03% | 297,57 | 301,36 | 293,86 | 0 |
11 Mar 2024 | 297,87 | 6,09 | 2,09% | 290,89 | 298,10 | 290,44 | 0 |
08 Mar 2024 | 291,79 | -5,46 | -1,84% | 297,70 | 300,58 | 290,88 | 0 |
07 Mar 2024 | 297,25 | 7,11 | 2,45% | 292,61 | 299,86 | 291,86 | 0 |
06 Mar 2024 | 290,14 | 4,31 | 1,51% | 287,76 | 293,18 | 286,79 | 0 |
05 Mar 2024 | 285,83 | -0,97 | -0,34% | 287,99 | 289,63 | 284,56 | 0 |
04 Mar 2024 | 286,80 | -0,97 | -0,34% | 290,08 | 291,87 | 286,42 | 0 |
01 Mar 2024 | 287,77 | 2,15 | 0,75% | 282,27 | 289,55 | 281,45 | 0 |
29 Fev 2024 | 285,61 | 0,96 | 0,34% | 286,80 | 288,95 | 285,02 | 0 |
28 Fev 2024 | 284,65 | -2,38 | -0,83% | 282,42 | 285,61 | 281,97 | 0 |
27 Fev 2024 | 287,02 | 2,81 | 0,99% | 287,32 | 288,50 | 284,36 | 0 |
26 Fev 2024 | 284,22 | -9,11 | -3,11% | 289,87 | 290,09 | 283,91 | 0 |
23 Fev 2024 | 293,33 | -2,05 | -0,69% | 292,12 | 294,09 | 288,11 | 0 |
22 Fev 2024 | 295,38 | 3,60 | 1,24% | 294,47 | 296,20 | 290,57 | 0 |
21 Fev 2024 | 291,77 | 2,02 | 0,70% | 292,22 | 295,74 | 290,20 | 0 |
20 Fev 2024 | 289,75 | 4,22 | 1,48% | 284,62 | 290,65 | 283,35 | 0 |