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 DJEMDIV
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mai 2024 | 1.180,17 | -5,19 | -0,44% | 1.187,17 | 1.187,32 | 1.178,94 | 0 |
| 21 Mai 2024 | 1.185,36 | 4,80 | 0,41% | 1.184,08 | 1.188,84 | 1.182,19 | 0 |
| 20 Mai 2024 | 1.180,56 | 7,17 | 0,61% | 1.176,09 | 1.180,88 | 1.175,26 | 0 |
| 17 Mai 2024 | 1.173,39 | 4,93 | 0,42% | 1.171,88 | 1.174,56 | 1.169,62 | 0 |
| 16 Mai 2024 | 1.168,46 | 16,54 | 1,44% | 1.167,86 | 1.171,58 | 1.166,96 | 0 |
| 15 Mai 2024 | 1.151,92 | -0,98 | -0,09% | 1.152,78 | 1.154,47 | 1.145,12 | 0 |
| 14 Mai 2024 | 1.152,90 | -1,08 | -0,09% | 1.151,36 | 1.153,03 | 1.150,03 | 0 |
| 13 Mai 2024 | 1.153,98 | 11,58 | 1,01% | 1.147,50 | 1.155,48 | 1.146,82 | 0 |
| 10 Mai 2024 | 1.142,40 | 17,76 | 1,58% | 1.143,72 | 1.147,59 | 1.141,82 | 0 |
| 09 Mai 2024 | 1.124,64 | 1,68 | 0,15% | 1.123,34 | 1.125,29 | 1.118,52 | 0 |
| 08 Mai 2024 | 1.122,96 | -1,24 | -0,11% | 1.120,62 | 1.123,03 | 1.117,34 | 0 |
| 07 Mai 2024 | 1.124,20 | 1,58 | 0,14% | 1.122,22 | 1.126,73 | 1.121,32 | 0 |
| 06 Mai 2024 | 1.122,62 | 4,25 | 0,38% | 1.120,94 | 1.125,40 | 1.119,12 | 0 |
| 03 Mai 2024 | 1.118,37 | 10,68 | 0,96% | 1.111,76 | 1.121,46 | 1.111,20 | 0 |
| 02 Mai 2024 | 1.107,69 | 11,88 | 1,08% | 1.098,27 | 1.108,78 | 1.097,46 | 0 |
| 01 Mai 2024 | 1.095,81 | 1,21 | 0,11% | 1.094,85 | 1.096,95 | 1.094,65 | 0 |
| 30 Abr 2024 | 1.094,60 | -11,75 | -1,06% | 1.105,32 | 1.105,92 | 1.094,45 | 0 |
| 29 Abr 2024 | 1.106,35 | 19,15 | 1,76% | 1.098,38 | 1.106,59 | 1.098,11 | 0 |
| 26 Abr 2024 | 1.087,20 | 12,40 | 1,15% | 1.081,82 | 1.088,59 | 1.081,23 | 0 |
| 25 Abr 2024 | 1.074,80 | 2,93 | 0,27% | 1.075,09 | 1.078,36 | 1.070,99 | 0 |
| 24 Abr 2024 | 1.071,87 | 0,24 | 0,02% | 1.077,68 | 1.078,33 | 1.071,33 | 0 |
| 23 Abr 2024 | 1.071,63 | 0,01 | 0,00% | 1.071,06 | 1.073,80 | 1.066,16 | 0 |
| 22 Abr 2024 | 1.071,62 | 2,54 | 0,24% | 1.069,04 | 1.072,05 | 1.063,84 | 0 |
| 19 Abr 2024 | 1.069,08 | 1,17 | 0,11% | 1.064,99 | 1.069,57 | 1.061,65 | 0 |
| 18 Abr 2024 | 1.067,91 | 0,21 | 0,02% | 1.071,60 | 1.072,39 | 1.065,57 | 0 |
| 17 Abr 2024 | 1.067,70 | 6,66 | 0,63% | 1.062,72 | 1.070,50 | 1.062,53 | 0 |
| 16 Abr 2024 | 1.061,04 | -15,55 | -1,44% | 1.068,91 | 1.069,30 | 1.059,47 | 0 |
| 15 Abr 2024 | 1.076,59 | -4,54 | -0,42% | 1.081,03 | 1.081,63 | 1.074,67 | 0 |
| 12 Abr 2024 | 1.081,13 | -8,43 | -0,77% | 1.088,66 | 1.089,76 | 1.079,77 | 0 |
| 11 Abr 2024 | 1.089,56 | 1,56 | 0,14% | 1.090,95 | 1.091,78 | 1.087,57 | 0 |
| 10 Abr 2024 | 1.088,00 | 0,92 | 0,08% | 1.097,26 | 1.098,25 | 1.086,31 | 0 |
| 09 Abr 2024 | 1.087,08 | 12,78 | 1,19% | 1.081,34 | 1.088,60 | 1.081,01 | 0 |
| 08 Abr 2024 | 1.074,30 | 14,89 | 1,41% | 1.065,86 | 1.075,70 | 1.064,49 | 0 |
| 05 Abr 2024 | 1.059,41 | -6,61 | -0,62% | 1.062,76 | 1.063,80 | 1.058,60 | 0 |
| 04 Abr 2024 | 1.066,02 | 2,51 | 0,24% | 1.065,05 | 1.074,54 | 1.064,92 | 0 |
| 03 Abr 2024 | 1.063,51 | -1,27 | -0,12% | 1.061,94 | 1.064,13 | 1.058,34 | 0 |
| 02 Abr 2024 | 1.064,78 | 12,09 | 1,15% | 1.060,95 | 1.065,90 | 1.060,70 | 0 |
| 01 Abr 2024 | 1.052,69 | -3,01 | -0,29% | 1.054,80 | 1.056,11 | 1.051,37 | 0 |
| 28 Mar 2024 | 1.055,70 | -3,35 | -0,32% | 1.055,77 | 1.057,11 | 1.054,02 | 0 |
| 27 Mar 2024 | 1.059,05 | 4,72 | 0,45% | 1.055,37 | 1.059,52 | 1.053,89 | 0 |
| 26 Mar 2024 | 1.054,33 | -6,56 | -0,62% | 1.057,67 | 1.058,13 | 1.053,74 | 0 |
| 25 Mar 2024 | 1.060,89 | 0,59 | 0,06% | 1.059,88 | 1.062,80 | 1.059,32 | 0 |
| 22 Mar 2024 | 1.060,30 | -10,69 | -1,00% | 1.062,24 | 1.063,26 | 1.059,15 | 0 |
| 21 Mar 2024 | 1.070,99 | 1,11 | 0,10% | 1.077,95 | 1.078,10 | 1.070,83 | 0 |
| 20 Mar 2024 | 1.069,88 | 10,79 | 1,02% | 1.060,14 | 1.070,11 | 1.058,65 | 0 |
| 19 Mar 2024 | 1.059,09 | -3,71 | -0,35% | 1.062,08 | 1.062,45 | 1.057,83 | 0 |
| 18 Mar 2024 | 1.062,80 | 3,34 | 0,32% | 1.063,42 | 1.066,03 | 1.060,41 | 0 |
| 15 Mar 2024 | 1.059,46 | -15,89 | -1,48% | 1.061,19 | 1.064,52 | 1.057,90 | 0 |
| 14 Mar 2024 | 1.075,35 | -7,49 | -0,69% | 1.079,89 | 1.081,74 | 1.074,40 | 0 |
| 13 Mar 2024 | 1.082,84 | -9,33 | -0,85% | 1.085,81 | 1.085,86 | 1.080,53 | 0 |
| 12 Mar 2024 | 1.092,17 | 9,40 | 0,87% | 1.090,18 | 1.092,49 | 1.088,50 | 0 |
| 11 Mar 2024 | 1.082,77 | -7,08 | -0,65% | 1.086,53 | 1.087,00 | 1.082,52 | 0 |
| 08 Mar 2024 | 1.089,85 | 4,45 | 0,41% | 1.092,15 | 1.093,03 | 1.086,13 | 0 |
| 07 Mar 2024 | 1.085,40 | 7,48 | 0,69% | 1.083,05 | 1.085,71 | 1.082,00 | 0 |
| 06 Mar 2024 | 1.077,92 | 7,73 | 0,72% | 1.074,60 | 1.080,36 | 1.074,29 | 0 |
| 05 Mar 2024 | 1.070,19 | 1,34 | 0,13% | 1.069,63 | 1.072,81 | 1.069,52 | 0 |
| 04 Mar 2024 | 1.068,85 | 0,30 | 0,03% | 1.075,73 | 1.076,01 | 1.068,74 | 0 |
| 01 Mar 2024 | 1.068,55 | 9,44 | 0,89% | 1.063,91 | 1.069,55 | 1.063,37 | 0 |
| 29 Fev 2024 | 1.059,11 | 0,27 | 0,03% | 1.060,33 | 1.061,02 | 1.057,21 | 0 |
| 28 Fev 2024 | 1.058,84 | -11,38 | -1,06% | 1.063,63 | 1.063,96 | 1.057,76 | 0 |
| 27 Fev 2024 | 1.070,22 | 4,44 | 0,42% | 1.062,69 | 1.070,59 | 1.062,12 | 0 |
| 26 Fev 2024 | 1.065,78 | -7,02 | -0,65% | 1.067,53 | 1.068,93 | 1.065,34 | 0 |
| 23 Fev 2024 | 1.072,80 | -5,86 | -0,54% | 1.076,26 | 1.076,61 | 1.072,63 | 0 |
