Cotações Históricas DJDGREUT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 1.111,53 | -3,86 | -0,35% | 1.113,91 | 1.113,97 | 1.103,73 | 0 |
13 Jun 2024 | 1.115,39 | -1,78 | -0,16% | 1.116,82 | 1.119,03 | 1.109,83 | 0 |
12 Jun 2024 | 1.117,17 | 15,15 | 1,37% | 1.102,17 | 1.133,11 | 1.101,38 | 0 |
11 Jun 2024 | 1.102,02 | -10,50 | -0,94% | 1.108,99 | 1.109,26 | 1.101,15 | 0 |
10 Jun 2024 | 1.112,52 | 0,32 | 0,03% | 1.109,42 | 1.115,39 | 1.103,01 | 0 |
07 Jun 2024 | 1.112,20 | -15,24 | -1,35% | 1.125,41 | 1.125,72 | 1.107,27 | 0 |
06 Jun 2024 | 1.127,44 | 2,02 | 0,18% | 1.126,42 | 1.128,01 | 1.119,06 | 0 |
05 Jun 2024 | 1.125,42 | 0,47 | 0,04% | 1.127,60 | 1.127,92 | 1.118,70 | 0 |
04 Jun 2024 | 1.124,95 | 3,93 | 0,35% | 1.120,51 | 1.129,30 | 1.117,85 | 0 |
03 Jun 2024 | 1.121,02 | 2,51 | 0,22% | 1.119,80 | 1.125,06 | 1.117,67 | 0 |
31 Mai 2024 | 1.118,51 | 14,45 | 1,31% | 1.104,86 | 1.118,85 | 1.103,74 | 0 |
30 Mai 2024 | 1.104,06 | 14,48 | 1,33% | 1.089,76 | 1.104,20 | 1.088,89 | 0 |
29 Mai 2024 | 1.089,58 | -14,76 | -1,34% | 1.100,63 | 1.100,66 | 1.086,28 | 0 |
28 Mai 2024 | 1.104,34 | -2,65 | -0,24% | 1.109,94 | 1.118,04 | 1.103,97 | 0 |
24 Mai 2024 | 1.106,99 | 1,61 | 0,15% | 1.103,40 | 1.111,49 | 1.102,96 | 0 |
23 Mai 2024 | 1.105,38 | -22,21 | -1,97% | 1.125,50 | 1.125,72 | 1.104,87 | 0 |
22 Mai 2024 | 1.127,59 | -5,43 | -0,48% | 1.130,95 | 1.135,65 | 1.125,55 | 0 |
21 Mai 2024 | 1.133,02 | -1,32 | -0,12% | 1.134,13 | 1.135,53 | 1.130,14 | 0 |
20 Mai 2024 | 1.134,34 | -6,03 | -0,53% | 1.140,39 | 1.140,83 | 1.134,17 | 0 |
17 Mai 2024 | 1.140,37 | -4,51 | -0,39% | 1.141,78 | 1.142,32 | 1.137,53 | 0 |
16 Mai 2024 | 1.144,88 | 0,35 | 0,03% | 1.149,01 | 1.149,81 | 1.143,91 | 0 |
15 Mai 2024 | 1.144,53 | 16,50 | 1,46% | 1.130,05 | 1.148,65 | 1.129,83 | 0 |
14 Mai 2024 | 1.128,03 | 8,77 | 0,78% | 1.118,42 | 1.130,49 | 1.117,95 | 0 |
13 Mai 2024 | 1.119,26 | 3,38 | 0,30% | 1.117,99 | 1.125,20 | 1.117,07 | 0 |
10 Mai 2024 | 1.115,88 | -4,04 | -0,36% | 1.120,54 | 1.121,53 | 1.114,01 | 0 |
09 Mai 2024 | 1.119,92 | 14,11 | 1,28% | 1.105,58 | 1.120,53 | 1.104,88 | 0 |
08 Mai 2024 | 1.105,81 | -9,04 | -0,81% | 1.113,38 | 1.113,83 | 1.104,35 | 0 |
07 Mai 2024 | 1.114,85 | 8,18 | 0,74% | 1.108,48 | 1.118,15 | 1.107,91 | 0 |
06 Mai 2024 | 1.106,67 | 0,96 | 0,09% | 1.105,28 | 1.111,72 | 1.104,34 | 0 |
03 Mai 2024 | 1.105,71 | 7,10 | 0,65% | 1.098,33 | 1.116,57 | 1.097,60 | 0 |
02 Mai 2024 | 1.098,61 | 18,53 | 1,72% | 1.082,50 | 1.099,68 | 1.082,48 | 0 |
01 Mai 2024 | 1.080,08 | -0,68 | -0,06% | 1.080,98 | 1.093,15 | 1.077,55 | 0 |
30 Abr 2024 | 1.080,76 | -15,36 | -1,40% | 1.095,35 | 1.095,72 | 1.080,72 | 0 |
29 Abr 2024 | 1.096,12 | 12,42 | 1,15% | 1.087,54 | 1.097,52 | 1.086,64 | 0 |
26 Abr 2024 | 1.083,70 | 2,87 | 0,27% | 1.081,71 | 1.092,28 | 1.081,57 | 0 |
25 Abr 2024 | 1.080,83 | -6,55 | -0,60% | 1.085,98 | 1.089,11 | 1.071,97 | 0 |
24 Abr 2024 | 1.087,38 | -5,17 | -0,47% | 1.092,25 | 1.092,62 | 1.081,34 | 0 |
23 Abr 2024 | 1.092,55 | 13,03 | 1,21% | 1.083,05 | 1.096,48 | 1.082,91 | 0 |
22 Abr 2024 | 1.079,52 | 12,92 | 1,21% | 1.071,54 | 1.081,04 | 1.069,58 | 0 |
19 Abr 2024 | 1.066,60 | 2,33 | 0,22% | 1.062,44 | 1.069,92 | 1.061,65 | 0 |
18 Abr 2024 | 1.064,27 | 1,37 | 0,13% | 1.064,03 | 1.068,67 | 1.060,38 | 0 |
17 Abr 2024 | 1.062,90 | -8,84 | -0,82% | 1.072,47 | 1.075,27 | 1.061,78 | 0 |
16 Abr 2024 | 1.071,74 | -13,62 | -1,25% | 1.080,46 | 1.082,12 | 1.068,70 | 0 |
15 Abr 2024 | 1.085,36 | -16,57 | -1,50% | 1.099,10 | 1.105,59 | 1.081,86 | 0 |
12 Abr 2024 | 1.101,93 | -14,08 | -1,26% | 1.114,48 | 1.114,90 | 1.098,96 | 0 |
11 Abr 2024 | 1.116,01 | 2,39 | 0,21% | 1.112,84 | 1.120,68 | 1.107,19 | 0 |
10 Abr 2024 | 1.113,62 | -34,44 | -3,00% | 1.149,53 | 1.151,07 | 1.109,01 | 0 |
09 Abr 2024 | 1.148,06 | 9,43 | 0,83% | 1.138,36 | 1.148,11 | 1.138,30 | 0 |
08 Abr 2024 | 1.138,63 | 17,47 | 1,56% | 1.123,10 | 1.139,40 | 1.122,56 | 0 |
05 Abr 2024 | 1.121,16 | -0,07 | -0,01% | 1.118,04 | 1.122,33 | 1.111,53 | 0 |
04 Abr 2024 | 1.121,23 | -2,76 | -0,25% | 1.125,68 | 1.137,11 | 1.119,10 | 0 |
03 Abr 2024 | 1.123,99 | 0,83 | 0,07% | 1.119,10 | 1.125,49 | 1.115,87 | 0 |
02 Abr 2024 | 1.123,16 | -15,40 | -1,35% | 1.136,19 | 1.136,91 | 1.119,65 | 0 |
01 Abr 2024 | 1.138,56 | -15,98 | -1,38% | 1.154,43 | 1.154,83 | 1.137,43 | 0 |
28 Mar 2024 | 1.154,54 | 8,09 | 0,71% | 1.145,94 | 1.156,39 | 1.144,96 | 0 |
27 Mar 2024 | 1.146,45 | 20,39 | 1,81% | 1.128,40 | 1.146,45 | 1.126,37 | 0 |
26 Mar 2024 | 1.126,06 | -7,85 | -0,69% | 1.134,27 | 1.134,36 | 1.125,88 | 0 |
25 Mar 2024 | 1.133,91 | -3,70 | -0,33% | 1.138,32 | 1.141,89 | 1.133,86 | 0 |
22 Mar 2024 | 1.137,61 | -12,10 | -1,05% | 1.149,27 | 1.151,71 | 1.137,24 | 0 |
21 Mar 2024 | 1.149,71 | 14,36 | 1,26% | 1.141,49 | 1.153,23 | 1.140,64 | 0 |
20 Mar 2024 | 1.135,35 | 11,01 | 0,98% | 1.124,37 | 1.137,68 | 1.118,50 | 0 |
19 Mar 2024 | 1.124,34 | 3,03 | 0,27% | 1.123,71 | 1.125,27 | 1.118,31 | 0 |
18 Mar 2024 | 1.121,31 | -1,22 | -0,11% | 1.121,44 | 1.126,00 | 1.120,03 | 0 |