Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas DJCIBRT
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 16 Mai 2024 | 1.100,40 | 8,11 | 0,74% | 1.095,36 | 1.104,24 | 1.085,82 | 0 |
| 15 Mai 2024 | 1.092,29 | 5,59 | 0,51% | 1.093,35 | 1.094,41 | 1.069,89 | 0 |
| 14 Mai 2024 | 1.086,70 | -12,85 | -1,17% | 1.098,49 | 1.100,74 | 1.082,72 | 0 |
| 13 Mai 2024 | 1.099,55 | 8,37 | 0,77% | 1.091,18 | 1.104,63 | 1.091,18 | 0 |
| 10 Mai 2024 | 1.091,18 | -15,06 | -1,36% | 1.110,42 | 1.112,35 | 1.090,17 | 0 |
| 09 Mai 2024 | 1.106,24 | 5,02 | 0,46% | 1.105,31 | 1.109,56 | 1.098,42 | 0 |
| 08 Mai 2024 | 1.101,22 | 5,54 | 0,51% | 1.083,14 | 1.102,98 | 1.075,89 | 0 |
| 07 Mai 2024 | 1.095,68 | -3,39 | -0,31% | 1.096,60 | 1.102,65 | 1.084,76 | 0 |
| 06 Mai 2024 | 1.099,07 | 8,77 | 0,80% | 1.100,12 | 1.103,15 | 1.089,86 | 0 |
| 03 Mai 2024 | 1.090,30 | -12,07 | -1,09% | 1.106,61 | 1.109,63 | 1.089,38 | 0 |
| 02 Mai 2024 | 1.102,37 | 3,05 | 0,28% | 1.104,47 | 1.110,26 | 1.092,38 | 0 |
| 01 Mai 2024 | 1.099,31 | -33,36 | -2,95% | 1.122,98 | 1.129,16 | 1.095,37 | 0 |
| 30 Abr 2024 | 1.132,67 | -14,16 | -1,23% | 1.148,19 | 1.154,10 | 1.123,47 | 0 |
| 29 Abr 2024 | 1.146,83 | -10,66 | -0,92% | 1.149,86 | 1.159,72 | 1.143,02 | 0 |
| 26 Abr 2024 | 1.157,50 | 2,67 | 0,23% | 1.159,47 | 1.164,59 | 1.151,58 | 0 |
| 25 Abr 2024 | 1.154,83 | 10,94 | 0,96% | 1.145,24 | 1.155,36 | 1.133,03 | 0 |
| 24 Abr 2024 | 1.143,89 | -4,30 | -0,37% | 1.149,01 | 1.151,90 | 1.138,51 | 0 |
| 23 Abr 2024 | 1.148,19 | 16,84 | 1,49% | 1.134,14 | 1.148,45 | 1.118,51 | 0 |
| 22 Abr 2024 | 1.131,34 | -4,23 | -0,37% | 1.117,95 | 1.133,97 | 1.116,90 | 0 |
| 19 Abr 2024 | 1.135,57 | 0,17 | 0,01% | 1.147,12 | 1.148,17 | 1.122,58 | 0 |
| 18 Abr 2024 | 1.135,40 | -1,80 | -0,16% | 1.132,65 | 1.142,75 | 1.122,81 | 0 |
| 17 Abr 2024 | 1.137,20 | -34,86 | -2,97% | 1.166,07 | 1.169,35 | 1.134,97 | 0 |
| 16 Abr 2024 | 1.172,06 | -1,66 | -0,14% | 1.176,13 | 1.176,13 | 1.163,14 | 0 |
| 15 Abr 2024 | 1.173,73 | 3,40 | 0,29% | 1.167,17 | 1.174,38 | 1.153,53 | 0 |
| 12 Abr 2024 | 1.170,33 | 3,22 | 0,28% | 1.174,79 | 1.195,50 | 1.170,07 | 0 |
| 11 Abr 2024 | 1.167,11 | -5,53 | -0,47% | 1.176,27 | 1.179,51 | 1.160,47 | 0 |
| 10 Abr 2024 | 1.172,65 | 12,28 | 1,06% | 1.165,81 | 1.175,67 | 1.153,04 | 0 |
| 09 Abr 2024 | 1.160,36 | -13,27 | -1,13% | 1.172,87 | 1.179,07 | 1.158,10 | 0 |
| 08 Abr 2024 | 1.173,63 | -5,67 | -0,48% | 1.164,53 | 1.181,19 | 1.160,06 | 0 |
| 05 Abr 2024 | 1.179,30 | 4,06 | 0,35% | 1.178,26 | 1.191,09 | 1.173,99 | 0 |
| 04 Abr 2024 | 1.175,24 | 17,14 | 1,48% | 1.157,49 | 1.182,63 | 1.149,72 | 0 |
| 03 Abr 2024 | 1.158,10 | 5,22 | 0,45% | 1.154,47 | 1.165,74 | 1.148,77 | 0 |
| 02 Abr 2024 | 1.152,88 | 19,46 | 1,72% | 1.144,85 | 1.153,79 | 1.139,02 | 0 |
| 01 Abr 2024 | 1.133,42 | 9,08 | 0,81% | 1.129,01 | 1.139,37 | 1.119,04 | 0 |
| 28 Mar 2024 | 1.124,34 | 16,86 | 1,52% | 1.109,59 | 1.126,67 | 1.106,74 | 0 |
| 27 Mar 2024 | 1.107,48 | 1,07 | 0,10% | 1.097,26 | 1.107,48 | 1.094,67 | 0 |
| 26 Mar 2024 | 1.106,41 | -8,12 | -0,73% | 1.112,11 | 1.117,28 | 1.105,64 | 0 |
| 25 Mar 2024 | 1.114,53 | 16,91 | 1,54% | 1.102,37 | 1.119,32 | 1.099,01 | 0 |
| 22 Mar 2024 | 1.097,62 | -3,33 | -0,30% | 1.095,03 | 1.106,54 | 1.094,90 | 0 |
| 21 Mar 2024 | 1.100,95 | -3,33 | -0,30% | 1.109,22 | 1.111,94 | 1.093,32 | 0 |
| 20 Mar 2024 | 1.104,28 | -16,00 | -1,43% | 1.116,56 | 1.117,33 | 1.098,98 | 0 |
| 19 Mar 2024 | 1.120,27 | 5,59 | 0,50% | 1.114,07 | 1.123,50 | 1.109,29 | 0 |
| 18 Mar 2024 | 1.114,68 | 20,26 | 1,85% | 1.101,11 | 1.115,07 | 1.097,75 | 0 |
| 15 Mar 2024 | 1.094,43 | 1,06 | 0,10% | 1.092,62 | 1.097,14 | 1.085,64 | 0 |
| 14 Mar 2024 | 1.093,36 | 14,29 | 1,32% | 1.078,64 | 1.097,24 | 1.078,25 | 0 |
| 13 Mar 2024 | 1.079,07 | 26,75 | 2,54% | 1.055,32 | 1.079,33 | 1.053,02 | 0 |
| 12 Mar 2024 | 1.052,32 | -4,76 | -0,45% | 1.059,82 | 1.065,02 | 1.048,77 | 0 |
| 11 Mar 2024 | 1.057,09 | 5,37 | 0,51% | 1.050,40 | 1.061,38 | 1.040,78 | 0 |
| 08 Mar 2024 | 1.051,71 | -10,48 | -0,99% | 1.071,54 | 1.074,64 | 1.047,78 | 0 |
| 07 Mar 2024 | 1.062,19 | 0,28 | 0,03% | 1.060,65 | 1.069,88 | 1.052,07 | 0 |
| 06 Mar 2024 | 1.061,91 | 10,66 | 1,01% | 1.056,40 | 1.077,03 | 1.055,75 | 0 |
| 05 Mar 2024 | 1.051,24 | -10,35 | -0,97% | 1.057,01 | 1.065,21 | 1.047,40 | 0 |
| 04 Mar 2024 | 1.061,59 | -8,37 | -0,78% | 1.074,53 | 1.077,10 | 1.058,01 | 0 |
| 01 Mar 2024 | 1.069,96 | 23,33 | 2,23% | 1.049,99 | 1.080,08 | 1.047,81 | 0 |
| 29 Fev 2024 | 1.046,63 | -3,17 | -0,30% | 1.047,27 | 1.060,46 | 1.043,69 | 0 |
| 28 Fev 2024 | 1.049,81 | -7,01 | -0,66% | 1.050,06 | 1.064,02 | 1.044,30 | 0 |
| 27 Fev 2024 | 1.056,82 | 9,75 | 0,93% | 1.047,35 | 1.059,12 | 1.040,18 | 0 |
| 26 Fev 2024 | 1.047,07 | 11,59 | 1,12% | 1.028,00 | 1.051,29 | 1.027,36 | 0 |
| 23 Fev 2024 | 1.035,48 | -21,59 | -2,04% | 1.051,47 | 1.051,60 | 1.031,64 | 0 |
| 22 Fev 2024 | 1.057,07 | 6,42 | 0,61% | 1.054,26 | 1.060,40 | 1.041,34 | 0 |
| 21 Fev 2024 | 1.050,65 | 5,40 | 0,52% | 1.038,25 | 1.051,42 | 1.034,41 | 0 |
| 20 Fev 2024 | 1.045,25 | -11,02 | -1,04% | 1.056,63 | 1.056,76 | 1.039,63 | 0 |
