Cotações Históricas DJEMDIVE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 1.251,06 | 20,82 | 1,69% | 1.251,58 | 1.256,28 | 1.250,33 | 0 |
09 Mai 2024 | 1.230,24 | -2,40 | -0,19% | 1.234,18 | 1.235,73 | 1.226,10 | 0 |
08 Mai 2024 | 1.232,64 | -0,20 | -0,02% | 1.230,83 | 1.232,90 | 1.226,20 | 0 |
07 Mai 2024 | 1.232,84 | 3,20 | 0,26% | 1.229,73 | 1.233,50 | 1.228,23 | 0 |
06 Mai 2024 | 1.229,64 | 4,06 | 0,33% | 1.227,83 | 1.231,40 | 1.226,23 | 0 |
03 Mai 2024 | 1.225,58 | 7,55 | 0,62% | 1.222,29 | 1.226,65 | 1.217,69 | 0 |
02 Mai 2024 | 1.218,03 | 8,79 | 0,73% | 1.208,34 | 1.220,30 | 1.208,01 | 0 |
01 Mai 2024 | 1.209,24 | -0,84 | -0,07% | 1.211,59 | 1.211,72 | 1.205,50 | 0 |
30 Abr 2024 | 1.210,08 | -6,99 | -0,57% | 1.217,75 | 1.218,88 | 1.207,18 | 0 |
29 Abr 2024 | 1.217,07 | 17,88 | 1,49% | 1.208,86 | 1.217,46 | 1.207,78 | 0 |
26 Abr 2024 | 1.199,19 | 17,66 | 1,49% | 1.189,25 | 1.200,62 | 1.187,11 | 0 |
25 Abr 2024 | 1.181,53 | -0,31 | -0,03% | 1.183,50 | 1.187,28 | 1.179,58 | 0 |
24 Abr 2024 | 1.181,84 | 0,72 | 0,06% | 1.189,52 | 1.189,98 | 1.181,52 | 0 |
23 Abr 2024 | 1.181,12 | -5,31 | -0,45% | 1.181,97 | 1.184,78 | 1.178,00 | 0 |
22 Abr 2024 | 1.186,43 | 3,04 | 0,26% | 1.183,24 | 1.187,36 | 1.180,27 | 0 |
19 Abr 2024 | 1.183,39 | -0,19 | -0,02% | 1.179,40 | 1.184,11 | 1.175,19 | 0 |
18 Abr 2024 | 1.183,58 | 3,59 | 0,30% | 1.182,86 | 1.186,60 | 1.180,73 | 0 |
17 Abr 2024 | 1.179,99 | 1,16 | 0,10% | 1.179,13 | 1.185,69 | 1.178,04 | 0 |
16 Abr 2024 | 1.178,83 | -16,58 | -1,39% | 1.187,60 | 1.188,41 | 1.175,12 | 0 |
15 Abr 2024 | 1.195,41 | -2,90 | -0,24% | 1.196,33 | 1.197,29 | 1.192,36 | 0 |
12 Abr 2024 | 1.198,31 | 0,23 | 0,02% | 1.202,82 | 1.207,31 | 1.197,19 | 0 |
11 Abr 2024 | 1.198,08 | 3,72 | 0,31% | 1.197,94 | 1.200,00 | 1.195,69 | 0 |
10 Abr 2024 | 1.194,36 | 13,45 | 1,14% | 1.192,22 | 1.196,52 | 1.190,83 | 0 |
09 Abr 2024 | 1.180,91 | 13,96 | 1,20% | 1.174,71 | 1.181,05 | 1.174,47 | 0 |
08 Abr 2024 | 1.166,95 | 13,97 | 1,21% | 1.160,51 | 1.168,58 | 1.159,43 | 0 |
05 Abr 2024 | 1.152,98 | -7,22 | -0,62% | 1.156,68 | 1.160,07 | 1.152,45 | 0 |
04 Abr 2024 | 1.160,20 | 2,44 | 0,21% | 1.157,53 | 1.166,78 | 1.157,20 | 0 |
03 Abr 2024 | 1.157,76 | -8,73 | -0,75% | 1.163,44 | 1.163,69 | 1.154,55 | 0 |
02 Abr 2024 | 1.166,49 | 10,63 | 0,92% | 1.166,20 | 1.168,11 | 1.163,59 | 0 |
01 Abr 2024 | 1.155,86 | 1,56 | 0,14% | 1.152,95 | 1.157,47 | 1.152,94 | 0 |
28 Mar 2024 | 1.154,30 | 0,62 | 0,05% | 1.152,50 | 1.155,20 | 1.151,39 | 0 |
27 Mar 2024 | 1.153,68 | 5,57 | 0,49% | 1.149,72 | 1.154,65 | 1.148,83 | 0 |
26 Mar 2024 | 1.148,11 | -6,40 | -0,55% | 1.150,05 | 1.150,26 | 1.146,44 | 0 |
25 Mar 2024 | 1.154,51 | -2,64 | -0,23% | 1.155,65 | 1.157,02 | 1.154,20 | 0 |
22 Mar 2024 | 1.157,15 | -6,31 | -0,54% | 1.157,75 | 1.159,73 | 1.154,99 | 0 |
21 Mar 2024 | 1.163,46 | 7,91 | 0,68% | 1.162,57 | 1.166,18 | 1.162,33 | 0 |
20 Mar 2024 | 1.155,55 | 5,70 | 0,50% | 1.150,42 | 1.156,74 | 1.150,13 | 0 |
19 Mar 2024 | 1.149,85 | -3,32 | -0,29% | 1.153,04 | 1.154,76 | 1.149,59 | 0 |
18 Mar 2024 | 1.153,17 | 5,62 | 0,49% | 1.151,33 | 1.154,64 | 1.148,96 | 0 |
15 Mar 2024 | 1.147,55 | -17,71 | -1,52% | 1.150,47 | 1.153,25 | 1.146,08 | 0 |
14 Mar 2024 | 1.165,26 | -1,37 | -0,12% | 1.164,12 | 1.167,06 | 1.162,72 | 0 |
13 Mar 2024 | 1.166,63 | -12,34 | -1,05% | 1.172,41 | 1.172,65 | 1.165,30 | 0 |
12 Mar 2024 | 1.178,97 | 10,14 | 0,87% | 1.175,95 | 1.179,84 | 1.174,52 | 0 |
11 Mar 2024 | 1.168,83 | -6,68 | -0,57% | 1.170,78 | 1.172,39 | 1.168,65 | 0 |
08 Mar 2024 | 1.175,51 | 6,08 | 0,52% | 1.178,27 | 1.179,56 | 1.170,76 | 0 |
07 Mar 2024 | 1.169,43 | 2,62 | 0,22% | 1.172,78 | 1.177,28 | 1.169,11 | 0 |
06 Mar 2024 | 1.166,81 | 4,06 | 0,35% | 1.166,27 | 1.170,78 | 1.165,71 | 0 |
05 Mar 2024 | 1.162,75 | 1,40 | 0,12% | 1.163,06 | 1.165,79 | 1.161,97 | 0 |
04 Mar 2024 | 1.161,35 | -1,50 | -0,13% | 1.170,28 | 1.171,03 | 1.161,19 | 0 |
01 Mar 2024 | 1.162,85 | 6,66 | 0,58% | 1.160,15 | 1.164,99 | 1.159,95 | 0 |
29 Fev 2024 | 1.156,19 | 3,81 | 0,33% | 1.153,09 | 1.157,34 | 1.151,15 | 0 |
28 Fev 2024 | 1.152,38 | -11,75 | -1,01% | 1.159,96 | 1.161,27 | 1.151,43 | 0 |
27 Fev 2024 | 1.164,13 | 5,58 | 0,48% | 1.154,13 | 1.164,53 | 1.153,38 | 0 |
26 Fev 2024 | 1.158,55 | -10,79 | -0,92% | 1.162,24 | 1.163,45 | 1.157,74 | 0 |
23 Fev 2024 | 1.169,34 | -6,35 | -0,54% | 1.172,69 | 1.172,99 | 1.168,90 | 0 |
22 Fev 2024 | 1.175,69 | 10,99 | 0,94% | 1.170,99 | 1.177,71 | 1.169,25 | 0 |
21 Fev 2024 | 1.164,70 | -5,61 | -0,48% | 1.171,77 | 1.171,95 | 1.163,62 | 0 |
20 Fev 2024 | 1.170,31 | 7,21 | 0,62% | 1.169,50 | 1.170,45 | 1.166,55 | 0 |
16 Fev 2024 | 1.163,10 | 11,87 | 1,03% | 1.160,11 | 1.164,67 | 1.159,84 | 0 |
15 Fev 2024 | 1.151,23 | 4,93 | 0,43% | 1.151,22 | 1.151,97 | 1.148,88 | 0 |
14 Fev 2024 | 1.146,30 | 1,64 | 0,14% | 1.147,12 | 1.150,02 | 1.143,20 | 0 |
13 Fev 2024 | 1.144,66 | 5,56 | 0,49% | 1.143,00 | 1.146,73 | 1.140,64 | 0 |