Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas DJDXAHAP
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.019,63 | -1,03 | -0,10% | 1.020,83 | 1.021,68 | 1.012,63 | 0 |
| 13 Jun 2024 | 1.020,66 | 2,85 | 0,28% | 1.017,25 | 1.023,32 | 1.014,44 | 0 |
| 12 Jun 2024 | 1.017,81 | 8,09 | 0,80% | 1.009,25 | 1.032,05 | 1.008,66 | 0 |
| 11 Jun 2024 | 1.009,72 | -6,59 | -0,65% | 1.014,42 | 1.014,68 | 1.007,85 | 0 |
| 10 Jun 2024 | 1.016,31 | 1,40 | 0,14% | 1.014,27 | 1.019,62 | 1.006,47 | 0 |
| 07 Jun 2024 | 1.014,91 | -9,89 | -0,97% | 1.023,30 | 1.023,75 | 1.009,61 | 0 |
| 06 Jun 2024 | 1.024,80 | 0,56 | 0,05% | 1.024,04 | 1.025,16 | 1.016,92 | 0 |
| 05 Jun 2024 | 1.024,24 | 0,55 | 0,05% | 1.025,25 | 1.025,78 | 1.018,43 | 0 |
| 04 Jun 2024 | 1.023,69 | 7,91 | 0,78% | 1.016,40 | 1.027,94 | 1.014,48 | 0 |
| 03 Jun 2024 | 1.015,78 | -0,82 | -0,08% | 1.017,35 | 1.020,93 | 1.012,93 | 0 |
| 31 Mai 2024 | 1.016,60 | 14,51 | 1,45% | 1.003,20 | 1.016,91 | 1.002,32 | 0 |
| 30 Mai 2024 | 1.002,09 | 12,03 | 1,22% | 989,25 | 1.002,24 | 988,74 | 0 |
| 29 Mai 2024 | 990,06 | -9,98 | -1,00% | 998,48 | 998,65 | 986,46 | 0 |
| 28 Mai 2024 | 1.000,04 | -3,54 | -0,35% | 1.004,43 | 1.012,07 | 999,63 | 0 |
| 24 Mai 2024 | 1.003,58 | -0,18 | -0,02% | 1.002,45 | 1.007,74 | 1.002,22 | 0 |
| 23 Mai 2024 | 1.003,76 | -19,20 | -1,88% | 1.021,28 | 1.021,44 | 1.003,40 | 0 |
| 22 Mai 2024 | 1.022,96 | -6,18 | -0,60% | 1.026,98 | 1.030,18 | 1.021,06 | 0 |
| 21 Mai 2024 | 1.029,14 | -2,71 | -0,26% | 1.030,49 | 1.031,83 | 1.027,05 | 0 |
| 20 Mai 2024 | 1.031,85 | -3,91 | -0,38% | 1.036,33 | 1.038,03 | 1.031,47 | 0 |
| 17 Mai 2024 | 1.035,76 | 0,13 | 0,01% | 1.035,32 | 1.036,73 | 1.032,85 | 0 |
| 16 Mai 2024 | 1.035,63 | -0,70 | -0,07% | 1.037,54 | 1.039,46 | 1.035,25 | 0 |
| 15 Mai 2024 | 1.036,33 | 10,54 | 1,03% | 1.025,80 | 1.040,60 | 1.025,45 | 0 |
| 14 Mai 2024 | 1.025,79 | 5,24 | 0,51% | 1.019,96 | 1.030,29 | 1.019,51 | 0 |
| 13 Mai 2024 | 1.020,55 | 2,73 | 0,27% | 1.017,42 | 1.023,85 | 1.016,49 | 0 |
| 10 Mai 2024 | 1.017,82 | -2,96 | -0,29% | 1.021,48 | 1.022,51 | 1.015,18 | 0 |
| 09 Mai 2024 | 1.020,78 | 15,36 | 1,53% | 1.005,14 | 1.021,15 | 1.004,70 | 0 |
| 08 Mai 2024 | 1.005,42 | -9,57 | -0,94% | 1.013,94 | 1.014,30 | 1.004,18 | 0 |
| 07 Mai 2024 | 1.014,99 | 7,89 | 0,78% | 1.007,77 | 1.017,30 | 1.007,51 | 0 |
| 06 Mai 2024 | 1.007,10 | 1,60 | 0,16% | 1.005,66 | 1.011,91 | 1.003,75 | 0 |
| 03 Mai 2024 | 1.005,50 | 6,63 | 0,66% | 998,63 | 1.016,82 | 998,13 | 0 |
| 02 Mai 2024 | 998,87 | 14,55 | 1,48% | 985,43 | 1.000,03 | 985,31 | 0 |
| 01 Mai 2024 | 984,32 | -1,52 | -0,15% | 985,79 | 997,93 | 983,25 | 0 |
| 30 Abr 2024 | 985,84 | -12,58 | -1,26% | 999,28 | 999,58 | 985,66 | 0 |
| 29 Abr 2024 | 998,42 | 7,84 | 0,79% | 990,78 | 1.001,39 | 990,47 | 0 |
| 26 Abr 2024 | 990,58 | 4,03 | 0,41% | 988,68 | 998,01 | 988,47 | 0 |
| 25 Abr 2024 | 986,55 | -6,39 | -0,64% | 991,01 | 992,45 | 978,22 | 0 |
| 24 Abr 2024 | 992,94 | -1,42 | -0,14% | 994,74 | 994,95 | 985,01 | 0 |
| 23 Abr 2024 | 994,36 | 9,42 | 0,96% | 986,70 | 997,05 | 986,47 | 0 |
| 22 Abr 2024 | 984,94 | 9,74 | 1,00% | 978,36 | 986,79 | 975,96 | 0 |
| 19 Abr 2024 | 975,20 | 2,55 | 0,26% | 970,69 | 977,85 | 970,11 | 0 |
| 18 Abr 2024 | 972,65 | 1,60 | 0,16% | 971,21 | 976,71 | 968,07 | 0 |
| 17 Abr 2024 | 971,05 | -6,63 | -0,68% | 977,85 | 979,36 | 970,73 | 0 |
| 16 Abr 2024 | 977,68 | -12,68 | -1,28% | 987,37 | 988,26 | 974,77 | 0 |
| 15 Abr 2024 | 990,36 | -13,79 | -1,37% | 1.003,27 | 1.009,37 | 985,97 | 0 |
| 12 Abr 2024 | 1.004,15 | -8,88 | -0,88% | 1.014,29 | 1.014,52 | 1.001,18 | 0 |
| 11 Abr 2024 | 1.013,03 | 0,72 | 0,07% | 1.011,18 | 1.017,62 | 1.005,19 | 0 |
| 10 Abr 2024 | 1.012,31 | -31,41 | -3,01% | 1.043,76 | 1.044,47 | 1.007,46 | 0 |
| 09 Abr 2024 | 1.043,72 | 10,11 | 0,98% | 1.033,95 | 1.043,89 | 1.033,51 | 0 |
| 08 Abr 2024 | 1.033,61 | 14,57 | 1,43% | 1.020,80 | 1.033,96 | 1.020,49 | 0 |
| 05 Abr 2024 | 1.019,04 | 3,12 | 0,31% | 1.014,10 | 1.020,22 | 1.009,95 | 0 |
| 04 Abr 2024 | 1.015,92 | -3,11 | -0,31% | 1.019,65 | 1.030,81 | 1.013,32 | 0 |
| 03 Abr 2024 | 1.019,03 | -1,41 | -0,14% | 1.018,39 | 1.020,77 | 1.014,22 | 0 |
| 02 Abr 2024 | 1.020,44 | -13,30 | -1,29% | 1.032,76 | 1.033,31 | 1.017,36 | 0 |
| 01 Abr 2024 | 1.033,74 | -14,87 | -1,42% | 1.047,59 | 1.048,36 | 1.032,55 | 0 |
| 28 Mar 2024 | 1.048,61 | 7,27 | 0,70% | 1.040,81 | 1.049,75 | 1.040,24 | 0 |
| 27 Mar 2024 | 1.041,34 | 20,29 | 1,99% | 1.021,88 | 1.041,50 | 1.021,03 | 0 |
| 26 Mar 2024 | 1.021,05 | -3,79 | -0,37% | 1.024,65 | 1.027,29 | 1.020,89 | 0 |
| 25 Mar 2024 | 1.024,84 | -6,89 | -0,67% | 1.030,63 | 1.033,63 | 1.024,69 | 0 |
| 22 Mar 2024 | 1.031,73 | -9,97 | -0,96% | 1.042,31 | 1.043,86 | 1.031,50 | 0 |
| 21 Mar 2024 | 1.041,70 | 9,94 | 0,96% | 1.034,11 | 1.044,70 | 1.033,77 | 0 |
| 20 Mar 2024 | 1.031,76 | 5,47 | 0,53% | 1.026,33 | 1.034,03 | 1.018,26 | 0 |
| 19 Mar 2024 | 1.026,29 | 3,56 | 0,35% | 1.025,81 | 1.028,72 | 1.020,86 | 0 |
| 18 Mar 2024 | 1.022,73 | 1,60 | 0,16% | 1.021,57 | 1.027,02 | 1.021,21 | 0 |
