Cotações Históricas DJDXARUT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
29 Jul 2024 | 1.522,82 | 9,87 | 0,65% | 1.517,46 | 1.526,76 | 1.509,62 | 0 |
26 Jul 2024 | 1.512,95 | 19,74 | 1,32% | 1.493,47 | 1.517,03 | 1.492,04 | 0 |
25 Jul 2024 | 1.493,21 | -14,38 | -0,95% | 1.505,40 | 1.516,98 | 1.490,77 | 0 |
24 Jul 2024 | 1.507,59 | -21,43 | -1,40% | 1.527,22 | 1.533,20 | 1.506,72 | 0 |
23 Jul 2024 | 1.529,02 | -1,54 | -0,10% | 1.530,36 | 1.535,15 | 1.521,99 | 0 |
22 Jul 2024 | 1.530,56 | 14,05 | 0,93% | 1.518,00 | 1.532,11 | 1.511,82 | 0 |
19 Jul 2024 | 1.516,51 | -5,52 | -0,36% | 1.517,93 | 1.521,03 | 1.511,98 | 0 |
18 Jul 2024 | 1.522,03 | -11,25 | -0,73% | 1.532,92 | 1.548,39 | 1.519,13 | 0 |
17 Jul 2024 | 1.533,28 | 11,32 | 0,74% | 1.524,21 | 1.544,04 | 1.523,71 | 0 |
16 Jul 2024 | 1.521,96 | 11,69 | 0,77% | 1.509,11 | 1.522,55 | 1.507,68 | 0 |
15 Jul 2024 | 1.510,27 | 6,04 | 0,40% | 1.502,99 | 1.512,54 | 1.501,86 | 0 |
12 Jul 2024 | 1.504,23 | 12,49 | 0,84% | 1.495,09 | 1.511,23 | 1.494,98 | 0 |
11 Jul 2024 | 1.491,74 | 31,89 | 2,18% | 1.462,14 | 1.498,13 | 1.461,97 | 0 |
10 Jul 2024 | 1.459,85 | 12,63 | 0,87% | 1.448,63 | 1.460,35 | 1.448,52 | 0 |
09 Jul 2024 | 1.447,22 | 0,18 | 0,01% | 1.448,12 | 1.451,19 | 1.436,55 | 0 |
08 Jul 2024 | 1.447,04 | -1,49 | -0,10% | 1.447,83 | 1.452,41 | 1.443,92 | 0 |
05 Jul 2024 | 1.448,53 | 7,40 | 0,51% | 1.444,65 | 1.449,57 | 1.440,71 | 0 |
03 Jul 2024 | 1.441,13 | 1,35 | 0,09% | 1.440,83 | 1.450,10 | 1.440,54 | 0 |
02 Jul 2024 | 1.439,78 | 7,67 | 0,54% | 1.431,27 | 1.441,03 | 1.431,03 | 0 |
01 Jul 2024 | 1.432,11 | -9,71 | -0,67% | 1.444,77 | 1.444,87 | 1.424,91 | 0 |
28 Jun 2024 | 1.441,82 | 13,40 | 0,94% | 1.431,57 | 1.442,61 | 1.431,12 | 0 |
27 Jun 2024 | 1.428,42 | 8,24 | 0,58% | 1.418,65 | 1.429,55 | 1.417,50 | 0 |
26 Jun 2024 | 1.420,18 | -5,35 | -0,38% | 1.425,66 | 1.426,16 | 1.415,06 | 0 |
25 Jun 2024 | 1.425,53 | -13,79 | -0,96% | 1.441,44 | 1.441,80 | 1.420,65 | 0 |
24 Jun 2024 | 1.439,32 | 12,38 | 0,87% | 1.426,34 | 1.448,87 | 1.426,32 | 0 |
21 Jun 2024 | 1.426,94 | -0,41 | -0,03% | 1.426,67 | 1.428,39 | 1.420,32 | 0 |
20 Jun 2024 | 1.427,35 | -5,76 | -0,40% | 1.432,13 | 1.432,51 | 1.425,06 | 0 |
18 Jun 2024 | 1.433,11 | 6,27 | 0,44% | 1.427,31 | 1.434,94 | 1.426,26 | 0 |
17 Jun 2024 | 1.426,84 | -4,84 | -0,34% | 1.431,52 | 1.431,72 | 1.419,20 | 0 |
14 Jun 2024 | 1.431,68 | -1,26 | -0,09% | 1.433,07 | 1.433,94 | 1.421,46 | 0 |
13 Jun 2024 | 1.432,94 | 2,91 | 0,20% | 1.428,90 | 1.436,74 | 1.424,57 | 0 |
12 Jun 2024 | 1.430,03 | 13,54 | 0,96% | 1.416,40 | 1.451,78 | 1.416,02 | 0 |
11 Jun 2024 | 1.416,49 | -9,28 | -0,65% | 1.422,82 | 1.423,05 | 1.413,96 | 0 |
10 Jun 2024 | 1.425,77 | 1,86 | 0,13% | 1.422,57 | 1.430,38 | 1.411,72 | 0 |
07 Jun 2024 | 1.423,91 | -15,91 | -1,10% | 1.438,90 | 1.439,13 | 1.417,03 | 0 |
06 Jun 2024 | 1.439,82 | 1,90 | 0,13% | 1.438,13 | 1.440,10 | 1.428,03 | 0 |
05 Jun 2024 | 1.437,92 | -0,36 | -0,03% | 1.439,58 | 1.439,75 | 1.429,78 | 0 |
04 Jun 2024 | 1.438,28 | 11,47 | 0,80% | 1.427,48 | 1.444,29 | 1.425,01 | 0 |
03 Jun 2024 | 1.426,81 | 1,61 | 0,11% | 1.426,81 | 1.433,14 | 1.422,65 | 0 |
31 Mai 2024 | 1.425,20 | 20,90 | 1,49% | 1.405,65 | 1.425,74 | 1.405,02 | 0 |
30 Mai 2024 | 1.404,30 | 18,74 | 1,35% | 1.385,50 | 1.404,52 | 1.384,98 | 0 |
29 Mai 2024 | 1.385,56 | -15,60 | -1,11% | 1.398,96 | 1.398,96 | 1.381,07 | 0 |
28 Mai 2024 | 1.401,16 | -4,79 | -0,34% | 1.407,90 | 1.419,06 | 1.400,59 | 0 |
24 Mai 2024 | 1.405,95 | 0,59 | 0,04% | 1.403,67 | 1.411,68 | 1.403,47 | 0 |
23 Mai 2024 | 1.405,36 | -27,58 | -1,92% | 1.430,95 | 1.430,99 | 1.405,00 | 0 |
22 Mai 2024 | 1.432,94 | -9,94 | -0,69% | 1.439,56 | 1.443,64 | 1.430,26 | 0 |
21 Mai 2024 | 1.442,88 | -3,15 | -0,22% | 1.445,03 | 1.446,80 | 1.439,82 | 0 |
20 Mai 2024 | 1.446,03 | -6,65 | -0,46% | 1.453,56 | 1.455,27 | 1.445,76 | 0 |
17 Mai 2024 | 1.452,68 | 0,58 | 0,04% | 1.451,44 | 1.453,72 | 1.447,90 | 0 |
16 Mai 2024 | 1.452,10 | -1,82 | -0,13% | 1.456,16 | 1.457,42 | 1.451,59 | 0 |
15 Mai 2024 | 1.453,92 | 18,28 | 1,27% | 1.436,27 | 1.458,70 | 1.436,02 | 0 |
14 Mai 2024 | 1.435,64 | 8,24 | 0,58% | 1.426,67 | 1.441,81 | 1.426,24 | 0 |
13 Mai 2024 | 1.427,40 | 4,05 | 0,28% | 1.423,21 | 1.432,60 | 1.421,92 | 0 |
10 Mai 2024 | 1.423,35 | -3,83 | -0,27% | 1.428,69 | 1.430,23 | 1.419,87 | 0 |
09 Mai 2024 | 1.427,18 | 22,53 | 1,60% | 1.403,97 | 1.427,90 | 1.403,48 | 0 |
08 Mai 2024 | 1.404,65 | -14,47 | -1,02% | 1.416,91 | 1.417,19 | 1.403,10 | 0 |
07 Mai 2024 | 1.419,12 | 9,99 | 0,71% | 1.409,63 | 1.422,83 | 1.409,39 | 0 |
06 Mai 2024 | 1.409,13 | 1,26 | 0,09% | 1.407,50 | 1.416,40 | 1.404,70 | 0 |
03 Mai 2024 | 1.407,87 | 10,79 | 0,77% | 1.397,37 | 1.424,77 | 1.397,02 | 0 |
02 Mai 2024 | 1.397,08 | 23,81 | 1,73% | 1.376,12 | 1.398,86 | 1.376,09 | 0 |
01 Mai 2024 | 1.373,27 | -0,39 | -0,03% | 1.373,60 | 1.392,22 | 1.370,79 | 0 |