Cotações Históricas DJDXARAN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 2.048,32 | 4,26 | 0,21% | 2.050,29 | 2.056,28 | 2.039,49 | 0 |
13 Jun 2024 | 2.044,06 | 12,38 | 0,61% | 2.034,32 | 2.050,81 | 2.027,52 | 0 |
12 Jun 2024 | 2.031,68 | 1,90 | 0,09% | 2.028,76 | 2.054,22 | 2.010,54 | 0 |
11 Jun 2024 | 2.029,78 | -12,99 | -0,64% | 2.040,70 | 2.042,96 | 2.029,10 | 0 |
10 Jun 2024 | 2.042,77 | -6,06 | -0,30% | 2.043,13 | 2.050,24 | 2.028,47 | 0 |
07 Jun 2024 | 2.048,83 | 3,83 | 0,19% | 2.040,95 | 2.056,17 | 2.031,28 | 0 |
06 Jun 2024 | 2.045,00 | -3,55 | -0,17% | 2.046,29 | 2.051,77 | 2.034,99 | 0 |
05 Jun 2024 | 2.048,55 | -0,21 | -0,01% | 2.047,83 | 2.052,50 | 2.037,99 | 0 |
04 Jun 2024 | 2.048,76 | 27,29 | 1,35% | 2.029,70 | 2.056,78 | 2.029,14 | 0 |
03 Jun 2024 | 2.021,47 | -7,24 | -0,36% | 2.036,09 | 2.037,41 | 2.020,60 | 0 |
31 Mai 2024 | 2.028,71 | 23,06 | 1,15% | 2.007,21 | 2.029,78 | 1.998,12 | 0 |
30 Mai 2024 | 2.005,65 | 21,31 | 1,07% | 1.986,59 | 2.005,98 | 1.978,32 | 0 |
29 Mai 2024 | 1.984,34 | -10,89 | -0,55% | 1.990,33 | 1.998,06 | 1.974,54 | 0 |
28 Mai 2024 | 1.995,23 | -13,76 | -0,68% | 2.002,11 | 2.016,08 | 1.994,72 | 0 |
24 Mai 2024 | 2.008,99 | -6,54 | -0,32% | 2.013,63 | 2.020,53 | 2.007,65 | 0 |
23 Mai 2024 | 2.015,53 | -35,54 | -1,73% | 2.046,03 | 2.047,57 | 2.015,33 | 0 |
22 Mai 2024 | 2.051,07 | 0,64 | 0,03% | 2.049,40 | 2.060,23 | 2.046,91 | 0 |
21 Mai 2024 | 2.050,43 | -4,05 | -0,20% | 2.053,49 | 2.055,13 | 2.043,68 | 0 |
20 Mai 2024 | 2.054,48 | -0,81 | -0,04% | 2.057,46 | 2.066,08 | 2.053,99 | 0 |
17 Mai 2024 | 2.055,29 | -5,44 | -0,26% | 2.060,01 | 2.066,73 | 2.052,40 | 0 |
16 Mai 2024 | 2.060,73 | 2,61 | 0,13% | 2.062,16 | 2.071,55 | 2.059,65 | 0 |
15 Mai 2024 | 2.058,12 | 5,32 | 0,26% | 2.048,48 | 2.076,98 | 2.043,50 | 0 |
14 Mai 2024 | 2.052,80 | 5,80 | 0,28% | 2.046,45 | 2.062,45 | 2.042,55 | 0 |
13 Mai 2024 | 2.047,00 | 5,38 | 0,26% | 2.041,92 | 2.049,81 | 2.034,17 | 0 |
10 Mai 2024 | 2.041,62 | -1,10 | -0,05% | 2.047,41 | 2.049,23 | 2.036,16 | 0 |
09 Mai 2024 | 2.042,72 | 18,78 | 0,93% | 2.025,41 | 2.044,35 | 2.015,22 | 0 |
08 Mai 2024 | 2.023,94 | -14,35 | -0,70% | 2.043,16 | 2.045,22 | 2.022,36 | 0 |
07 Mai 2024 | 2.038,29 | 21,67 | 1,07% | 2.024,36 | 2.043,65 | 2.018,48 | 0 |
06 Mai 2024 | 2.016,62 | -0,94 | -0,05% | 2.013,40 | 2.023,76 | 2.009,41 | 0 |
03 Mai 2024 | 2.017,56 | 0,71 | 0,04% | 2.015,31 | 2.036,36 | 1.999,37 | 0 |
02 Mai 2024 | 2.016,85 | 18,25 | 0,91% | 1.994,47 | 2.018,04 | 1.992,04 | 0 |
01 Mai 2024 | 1.998,60 | -11,07 | -0,55% | 2.009,89 | 2.019,22 | 1.998,60 | 0 |
30 Abr 2024 | 2.009,67 | 0,50 | 0,02% | 2.023,58 | 2.030,79 | 2.009,09 | 0 |
29 Abr 2024 | 2.009,17 | 8,78 | 0,44% | 1.997,70 | 2.019,46 | 1.994,36 | 0 |
26 Abr 2024 | 2.000,39 | 0,05 | 0,00% | 1.996,55 | 2.014,97 | 1.993,82 | 0 |
25 Abr 2024 | 2.000,34 | -19,57 | -0,97% | 2.011,04 | 2.019,40 | 1.991,16 | 0 |
24 Abr 2024 | 2.019,91 | -7,40 | -0,37% | 2.020,81 | 2.022,81 | 2.002,09 | 0 |
23 Abr 2024 | 2.027,31 | 7,65 | 0,38% | 2.020,46 | 2.033,08 | 2.019,26 | 0 |
22 Abr 2024 | 2.019,66 | 10,15 | 0,51% | 2.011,95 | 2.022,28 | 2.007,08 | 0 |
19 Abr 2024 | 2.009,51 | 7,04 | 0,35% | 2.000,87 | 2.012,16 | 1.998,90 | 0 |
18 Abr 2024 | 2.002,47 | 6,60 | 0,33% | 1.993,84 | 2.007,33 | 1.991,62 | 0 |
17 Abr 2024 | 1.995,87 | -22,87 | -1,13% | 2.013,97 | 2.015,62 | 1.995,70 | 0 |
16 Abr 2024 | 2.018,74 | -13,79 | -0,68% | 2.032,24 | 2.038,30 | 2.014,13 | 0 |
15 Abr 2024 | 2.032,53 | -23,75 | -1,15% | 2.047,43 | 2.061,30 | 2.024,82 | 0 |
12 Abr 2024 | 2.056,28 | 5,61 | 0,27% | 2.060,97 | 2.071,60 | 2.050,98 | 0 |
11 Abr 2024 | 2.050,67 | -6,92 | -0,34% | 2.051,30 | 2.058,42 | 2.041,15 | 0 |
10 Abr 2024 | 2.057,59 | -31,62 | -1,51% | 2.089,95 | 2.110,60 | 2.049,78 | 0 |
09 Abr 2024 | 2.089,21 | 13,47 | 0,65% | 2.077,35 | 2.090,11 | 2.067,02 | 0 |
08 Abr 2024 | 2.075,74 | 22,18 | 1,08% | 2.055,78 | 2.076,11 | 2.052,14 | 0 |
05 Abr 2024 | 2.053,56 | 8,31 | 0,41% | 2.043,92 | 2.054,90 | 2.038,80 | 0 |
04 Abr 2024 | 2.045,25 | -13,01 | -0,63% | 2.050,01 | 2.067,43 | 2.039,63 | 0 |
03 Abr 2024 | 2.058,26 | -16,70 | -0,80% | 2.072,67 | 2.075,39 | 2.055,01 | 0 |
02 Abr 2024 | 2.074,96 | -35,53 | -1,68% | 2.106,74 | 2.106,94 | 2.070,35 | 0 |
01 Abr 2024 | 2.110,49 | -23,57 | -1,10% | 2.128,50 | 2.134,07 | 2.109,04 | 0 |
28 Mar 2024 | 2.134,06 | 21,88 | 1,04% | 2.119,17 | 2.136,41 | 2.118,73 | 0 |
27 Mar 2024 | 2.112,18 | 44,02 | 2,13% | 2.073,05 | 2.112,67 | 2.072,77 | 0 |
26 Mar 2024 | 2.068,16 | -5,87 | -0,28% | 2.072,37 | 2.079,67 | 2.066,77 | 0 |
25 Mar 2024 | 2.074,03 | -21,04 | -1,00% | 2.091,02 | 2.092,01 | 2.073,64 | 0 |
22 Mar 2024 | 2.095,07 | -3,14 | -0,15% | 2.116,30 | 2.119,20 | 2.093,12 | 0 |
21 Mar 2024 | 2.098,21 | 22,39 | 1,08% | 2.066,36 | 2.105,25 | 2.065,86 | 0 |
20 Mar 2024 | 2.075,82 | -4,28 | -0,21% | 2.079,78 | 2.085,50 | 2.066,85 | 0 |
19 Mar 2024 | 2.080,10 | 13,35 | 0,65% | 2.082,88 | 2.089,32 | 2.069,54 | 0 |
18 Mar 2024 | 2.066,75 | 3,68 | 0,18% | 2.064,24 | 2.075,96 | 2.060,86 | 0 |