Cotações Históricas DJCNG1IP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 188,06 | 1,31 | 0,70% | 186,22 | 188,60 | 183,38 | 0 |
02 Jul 2024 | 186,75 | 3,26 | 1,78% | 184,46 | 188,16 | 183,57 | 0 |
01 Jul 2024 | 183,50 | 8,22 | 4,69% | 176,83 | 183,63 | 176,42 | 0 |
28 Jun 2024 | 175,27 | 5,26 | 3,09% | 168,31 | 175,59 | 164,96 | 0 |
27 Jun 2024 | 170,02 | 3,64 | 2,19% | 165,78 | 170,02 | 163,90 | 0 |
26 Jun 2024 | 166,37 | 6,53 | 4,09% | 161,18 | 166,99 | 160,74 | 0 |
25 Jun 2024 | 159,84 | 4,46 | 2,87% | 156,68 | 159,94 | 155,05 | 0 |
24 Jun 2024 | 155,38 | -6,32 | -3,91% | 161,70 | 164,09 | 154,98 | 0 |
21 Jun 2024 | 161,70 | 1,18 | 0,73% | 161,30 | 164,00 | 158,66 | 0 |
20 Jun 2024 | 160,52 | 6,77 | 4,40% | 155,03 | 161,60 | 154,87 | 0 |
18 Jun 2024 | 153,75 | -6,77 | -4,22% | 159,46 | 160,53 | 153,31 | 0 |
17 Jun 2024 | 160,52 | 4,94 | 3,17% | 158,53 | 161,99 | 157,80 | 0 |
14 Jun 2024 | 155,59 | 3,67 | 2,41% | 151,84 | 156,08 | 150,34 | 0 |
13 Jun 2024 | 151,92 | 4,19 | 2,84% | 147,48 | 154,47 | 145,55 | 0 |
12 Jun 2024 | 147,72 | 3,60 | 2,50% | 144,96 | 149,89 | 144,56 | 0 |
11 Jun 2024 | 144,12 | -11,20 | -7,21% | 149,68 | 151,40 | 143,90 | 0 |
10 Jun 2024 | 155,33 | -0,11 | -0,07% | 152,05 | 158,01 | 145,95 | 0 |
07 Jun 2024 | 155,44 | -5,48 | -3,40% | 159,94 | 162,39 | 152,47 | 0 |
06 Jun 2024 | 160,92 | -3,50 | -2,13% | 164,80 | 166,47 | 157,51 | 0 |
05 Jun 2024 | 164,42 | -12,21 | -6,91% | 172,67 | 174,85 | 164,15 | 0 |
04 Jun 2024 | 176,63 | 10,73 | 6,47% | 167,30 | 176,63 | 161,63 | 0 |
03 Jun 2024 | 165,90 | -11,39 | -6,42% | 170,71 | 174,62 | 163,09 | 0 |
31 Mai 2024 | 177,29 | -1,32 | -0,74% | 179,86 | 182,29 | 175,21 | 0 |
30 Mai 2024 | 178,61 | 6,03 | 3,49% | 173,05 | 178,74 | 171,56 | 0 |
29 Mai 2024 | 172,59 | 9,43 | 5,78% | 163,74 | 173,17 | 162,82 | 0 |
28 Mai 2024 | 163,16 | -3,41 | -2,05% | 167,90 | 168,62 | 162,20 | 0 |
24 Mai 2024 | 166,57 | 7,93 | 5,00% | 156,65 | 166,62 | 156,33 | 0 |
23 Mai 2024 | 158,63 | 6,55 | 4,30% | 154,50 | 159,63 | 146,69 | 0 |
22 Mai 2024 | 152,09 | -12,09 | -7,37% | 165,68 | 166,84 | 151,62 | 0 |
21 Mai 2024 | 164,18 | 3,56 | 2,22% | 161,07 | 166,12 | 158,41 | 0 |
20 Mai 2024 | 160,62 | -6,58 | -3,94% | 166,14 | 167,16 | 160,56 | 0 |
17 Mai 2024 | 167,20 | -7,07 | -4,06% | 173,81 | 174,33 | 167,20 | 0 |
16 Mai 2024 | 174,27 | -3,51 | -1,97% | 178,73 | 179,41 | 169,81 | 0 |
15 Mai 2024 | 177,78 | -5,50 | -3,00% | 181,28 | 184,29 | 177,49 | 0 |
14 Mai 2024 | 183,28 | 2,19 | 1,21% | 183,98 | 185,73 | 179,57 | 0 |
13 Mai 2024 | 181,10 | -8,32 | -4,39% | 187,89 | 191,94 | 180,94 | 0 |
10 Mai 2024 | 189,42 | 3,95 | 2,13% | 184,28 | 189,68 | 183,95 | 0 |
09 Mai 2024 | 185,47 | -8,09 | -4,18% | 193,91 | 196,33 | 184,29 | 0 |
08 Mai 2024 | 193,55 | 1,47 | 0,76% | 191,34 | 195,19 | 186,65 | 0 |
07 Mai 2024 | 192,09 | -1,14 | -0,59% | 196,05 | 197,90 | 190,24 | 0 |
06 Mai 2024 | 193,23 | -4,08 | -2,07% | 196,75 | 198,88 | 187,13 | 0 |
03 Mai 2024 | 197,31 | -11,82 | -5,65% | 209,44 | 211,08 | 196,59 | 0 |
02 Mai 2024 | 209,13 | -11,78 | -5,33% | 216,68 | 218,28 | 208,10 | 0 |
01 Mai 2024 | 220,91 | 6,36 | 2,96% | 220,69 | 222,96 | 216,92 | 0 |
30 Abr 2024 | 214,55 | 4,62 | 2,20% | 205,32 | 217,87 | 204,18 | 0 |
29 Abr 2024 | 209,93 | -12,98 | -5,82% | 218,97 | 223,49 | 209,58 | 0 |
26 Abr 2024 | 222,91 | 6,74 | 3,12% | 216,17 | 224,43 | 215,62 | 0 |
25 Abr 2024 | 216,17 | -2,13 | -0,98% | 217,59 | 222,63 | 215,40 | 0 |
24 Abr 2024 | 218,30 | 12,96 | 6,31% | 203,48 | 218,30 | 203,28 | 0 |
23 Abr 2024 | 205,33 | -3,02 | -1,45% | 208,97 | 213,21 | 205,23 | 0 |
22 Abr 2024 | 208,36 | -8,18 | -3,78% | 218,94 | 219,59 | 208,25 | 0 |
19 Abr 2024 | 216,54 | -0,21 | -0,10% | 216,86 | 220,91 | 212,38 | 0 |
18 Abr 2024 | 216,75 | -3,13 | -1,43% | 217,53 | 218,65 | 215,18 | 0 |
17 Abr 2024 | 219,88 | 2,95 | 1,36% | 223,15 | 225,01 | 218,90 | 0 |
16 Abr 2024 | 216,93 | -4,68 | -2,11% | 221,49 | 226,05 | 210,44 | 0 |
15 Abr 2024 | 221,61 | 9,04 | 4,25% | 213,74 | 223,29 | 212,80 | 0 |
12 Abr 2024 | 212,57 | -3,08 | -1,43% | 215,71 | 218,95 | 212,57 | 0 |
11 Abr 2024 | 215,65 | 8,54 | 4,12% | 208,74 | 216,93 | 207,70 | 0 |
10 Abr 2024 | 207,11 | -1,40 | -0,67% | 206,88 | 209,65 | 202,47 | 0 |
09 Abr 2024 | 208,50 | -2,60 | -1,23% | 210,79 | 211,86 | 203,73 | 0 |
08 Abr 2024 | 211,10 | -6,71 | -3,08% | 219,51 | 220,72 | 210,60 | 0 |