Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas DJDGREUN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 31 Mai 2024 | 1.042,22 | 13,42 | 1,30% | 1.029,50 | 1.042,54 | 1.028,46 | 0 |
| 30 Mai 2024 | 1.028,80 | 13,42 | 1,32% | 1.015,48 | 1.028,93 | 1.014,67 | 0 |
| 29 Mai 2024 | 1.015,38 | -13,75 | -1,34% | 1.025,68 | 1.025,71 | 1.012,31 | 0 |
| 28 Mai 2024 | 1.029,13 | -2,47 | -0,24% | 1.034,35 | 1.041,90 | 1.028,79 | 0 |
| 24 Mai 2024 | 1.031,60 | 1,50 | 0,15% | 1.028,26 | 1.035,80 | 1.027,85 | 0 |
| 23 Mai 2024 | 1.030,10 | -20,70 | -1,97% | 1.048,86 | 1.049,06 | 1.029,63 | 0 |
| 22 Mai 2024 | 1.050,80 | -5,06 | -0,48% | 1.053,94 | 1.058,31 | 1.048,90 | 0 |
| 21 Mai 2024 | 1.055,86 | -1,28 | -0,12% | 1.056,89 | 1.058,20 | 1.053,17 | 0 |
| 20 Mai 2024 | 1.057,14 | -5,62 | -0,53% | 1.062,78 | 1.063,19 | 1.056,98 | 0 |
| 17 Mai 2024 | 1.062,76 | -4,23 | -0,40% | 1.064,07 | 1.064,57 | 1.060,11 | 0 |
| 16 Mai 2024 | 1.066,99 | 0,33 | 0,03% | 1.070,83 | 1.071,58 | 1.066,08 | 0 |
| 15 Mai 2024 | 1.066,66 | 15,38 | 1,46% | 1.053,16 | 1.070,50 | 1.052,96 | 0 |
| 14 Mai 2024 | 1.051,28 | 8,17 | 0,78% | 1.042,33 | 1.053,58 | 1.041,89 | 0 |
| 13 Mai 2024 | 1.043,11 | 3,04 | 0,29% | 1.041,93 | 1.048,65 | 1.041,06 | 0 |
| 10 Mai 2024 | 1.040,07 | -3,84 | -0,37% | 1.044,41 | 1.045,33 | 1.038,32 | 0 |
| 09 Mai 2024 | 1.043,91 | 13,15 | 1,28% | 1.030,55 | 1.044,48 | 1.029,89 | 0 |
| 08 Mai 2024 | 1.030,76 | -8,45 | -0,81% | 1.037,82 | 1.038,24 | 1.029,41 | 0 |
| 07 Mai 2024 | 1.039,21 | 7,61 | 0,74% | 1.033,27 | 1.042,28 | 1.032,74 | 0 |
| 06 Mai 2024 | 1.031,60 | 0,90 | 0,09% | 1.030,30 | 1.036,30 | 1.029,42 | 0 |
| 03 Mai 2024 | 1.030,70 | 6,54 | 0,64% | 1.023,82 | 1.040,83 | 1.023,14 | 0 |
| 02 Mai 2024 | 1.024,16 | 17,27 | 1,72% | 1.009,14 | 1.025,16 | 1.009,13 | 0 |
| 01 Mai 2024 | 1.006,89 | -0,64 | -0,06% | 1.007,73 | 1.019,08 | 1.004,53 | 0 |
| 30 Abr 2024 | 1.007,53 | -14,32 | -1,40% | 1.021,13 | 1.021,48 | 1.007,48 | 0 |
| 29 Abr 2024 | 1.021,85 | 11,54 | 1,14% | 1.013,85 | 1.023,16 | 1.013,01 | 0 |
| 26 Abr 2024 | 1.010,31 | 2,60 | 0,26% | 1.008,45 | 1.018,31 | 1.008,33 | 0 |
| 25 Abr 2024 | 1.007,71 | -6,20 | -0,61% | 1.012,51 | 1.015,43 | 999,45 | 0 |
| 24 Abr 2024 | 1.013,91 | -4,82 | -0,47% | 1.018,46 | 1.018,80 | 1.008,28 | 0 |
| 23 Abr 2024 | 1.018,73 | 12,14 | 1,21% | 1.009,88 | 1.022,40 | 1.009,74 | 0 |
| 22 Abr 2024 | 1.006,59 | 12,05 | 1,21% | 999,15 | 1.008,00 | 997,32 | 0 |
| 19 Abr 2024 | 994,54 | 2,06 | 0,21% | 990,66 | 997,63 | 989,92 | 0 |
| 18 Abr 2024 | 992,48 | 1,27 | 0,13% | 992,26 | 996,58 | 988,85 | 0 |
| 17 Abr 2024 | 991,21 | -8,24 | -0,82% | 1.000,14 | 1.002,75 | 990,17 | 0 |
| 16 Abr 2024 | 999,45 | -12,71 | -1,26% | 1.007,59 | 1.009,14 | 996,62 | 0 |
| 15 Abr 2024 | 1.012,16 | -15,45 | -1,50% | 1.024,97 | 1.031,03 | 1.008,90 | 0 |
| 12 Abr 2024 | 1.027,61 | -13,13 | -1,26% | 1.039,32 | 1.039,71 | 1.024,84 | 0 |
| 11 Abr 2024 | 1.040,74 | 2,21 | 0,21% | 1.037,78 | 1.045,09 | 1.032,51 | 0 |
| 10 Abr 2024 | 1.038,53 | -32,12 | -3,00% | 1.072,01 | 1.073,45 | 1.034,22 | 0 |
| 09 Abr 2024 | 1.070,65 | 8,73 | 0,82% | 1.061,60 | 1.070,69 | 1.061,55 | 0 |
| 08 Abr 2024 | 1.061,92 | 16,29 | 1,56% | 1.047,43 | 1.062,63 | 1.046,93 | 0 |
| 05 Abr 2024 | 1.045,63 | -0,06 | -0,01% | 1.042,72 | 1.046,72 | 1.036,64 | 0 |
| 04 Abr 2024 | 1.045,69 | -2,57 | -0,25% | 1.049,84 | 1.060,50 | 1.043,70 | 0 |
| 03 Abr 2024 | 1.048,26 | 0,73 | 0,07% | 1.043,70 | 1.049,66 | 1.040,69 | 0 |
| 02 Abr 2024 | 1.047,53 | -14,37 | -1,35% | 1.059,69 | 1.060,36 | 1.044,26 | 0 |
| 01 Abr 2024 | 1.061,90 | -14,90 | -1,38% | 1.076,70 | 1.077,08 | 1.060,85 | 0 |
| 28 Mar 2024 | 1.076,80 | 7,47 | 0,70% | 1.068,78 | 1.078,53 | 1.067,87 | 0 |
| 27 Mar 2024 | 1.069,33 | 18,29 | 1,74% | 1.052,48 | 1.069,33 | 1.050,59 | 0 |
| 26 Mar 2024 | 1.051,04 | -7,32 | -0,69% | 1.058,69 | 1.058,78 | 1.050,87 | 0 |
| 25 Mar 2024 | 1.058,36 | -3,45 | -0,32% | 1.062,48 | 1.065,81 | 1.058,31 | 0 |
| 22 Mar 2024 | 1.061,81 | -11,46 | -1,07% | 1.072,70 | 1.074,97 | 1.061,47 | 0 |
| 21 Mar 2024 | 1.073,27 | 13,41 | 1,27% | 1.065,59 | 1.076,56 | 1.064,80 | 0 |
| 20 Mar 2024 | 1.059,86 | 10,28 | 0,98% | 1.049,61 | 1.062,03 | 1.044,13 | 0 |
| 19 Mar 2024 | 1.049,58 | 2,82 | 0,27% | 1.049,00 | 1.050,45 | 1.043,95 | 0 |
| 18 Mar 2024 | 1.046,76 | -1,14 | -0,11% | 1.046,88 | 1.051,14 | 1.045,57 | 0 |
| 15 Mar 2024 | 1.047,90 | -0,16 | -0,02% | 1.050,12 | 1.051,64 | 1.043,12 | 0 |
| 14 Mar 2024 | 1.048,06 | -11,78 | -1,11% | 1.062,03 | 1.063,67 | 1.042,88 | 0 |
| 13 Mar 2024 | 1.059,84 | -2,44 | -0,23% | 1.060,68 | 1.065,68 | 1.058,10 | 0 |
| 12 Mar 2024 | 1.062,28 | -4,97 | -0,47% | 1.067,73 | 1.068,63 | 1.057,57 | 0 |
| 11 Mar 2024 | 1.067,25 | -3,65 | -0,34% | 1.071,45 | 1.073,84 | 1.065,03 | 0 |
| 08 Mar 2024 | 1.070,90 | 14,48 | 1,37% | 1.058,69 | 1.074,17 | 1.058,49 | 0 |
| 07 Mar 2024 | 1.056,42 | 4,45 | 0,42% | 1.051,78 | 1.059,79 | 1.051,74 | 0 |
| 06 Mar 2024 | 1.051,97 | 7,09 | 0,68% | 1.049,37 | 1.056,28 | 1.049,18 | 0 |
| 05 Mar 2024 | 1.044,88 | -6,35 | -0,60% | 1.049,09 | 1.052,47 | 1.042,37 | 0 |
| 04 Mar 2024 | 1.051,23 | 4,50 | 0,43% | 1.047,05 | 1.052,14 | 1.037,83 | 0 |
