Cotações Históricas DJGSDCHN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 2.938,07 | 17,50 | 0,60% | 2.921,55 | 2.938,49 | 2.918,25 | 0 |
08 Mai 2024 | 2.920,57 | 7,35 | 0,25% | 2.912,27 | 2.922,08 | 2.901,91 | 0 |
07 Mai 2024 | 2.913,22 | 13,74 | 0,47% | 2.903,72 | 2.922,60 | 2.902,65 | 0 |
06 Mai 2024 | 2.899,48 | 18,32 | 0,64% | 2.884,98 | 2.900,15 | 2.884,04 | 0 |
03 Mai 2024 | 2.881,16 | 11,39 | 0,40% | 2.875,06 | 2.890,34 | 2.870,93 | 0 |
02 Mai 2024 | 2.869,77 | 11,35 | 0,40% | 2.860,41 | 2.877,48 | 2.860,26 | 0 |
01 Mai 2024 | 2.858,42 | 4,83 | 0,17% | 2.851,85 | 2.877,65 | 2.847,67 | 0 |
30 Abr 2024 | 2.853,59 | -26,05 | -0,90% | 2.880,52 | 2.881,11 | 2.853,44 | 0 |
29 Abr 2024 | 2.879,64 | 23,17 | 0,81% | 2.863,69 | 2.882,76 | 2.863,54 | 0 |
26 Abr 2024 | 2.856,47 | 1,89 | 0,07% | 2.861,21 | 2.867,55 | 2.856,14 | 0 |
25 Abr 2024 | 2.854,58 | -13,56 | -0,47% | 2.867,36 | 2.870,64 | 2.837,44 | 0 |
24 Abr 2024 | 2.868,14 | 7,15 | 0,25% | 2.862,39 | 2.870,10 | 2.843,64 | 0 |
23 Abr 2024 | 2.860,99 | 15,47 | 0,54% | 2.847,44 | 2.866,18 | 2.846,65 | 0 |
22 Abr 2024 | 2.845,52 | 22,86 | 0,81% | 2.830,76 | 2.853,79 | 2.825,51 | 0 |
19 Abr 2024 | 2.822,66 | 28,54 | 1,02% | 2.789,04 | 2.823,28 | 2.787,64 | 0 |
18 Abr 2024 | 2.794,12 | 12,44 | 0,45% | 2.787,71 | 2.798,75 | 2.784,81 | 0 |
17 Abr 2024 | 2.781,68 | 13,31 | 0,48% | 2.769,72 | 2.790,26 | 2.768,53 | 0 |
16 Abr 2024 | 2.768,37 | -30,11 | -1,08% | 2.787,59 | 2.789,05 | 2.763,66 | 0 |
15 Abr 2024 | 2.798,48 | -10,93 | -0,39% | 2.809,91 | 2.833,26 | 2.790,98 | 0 |
12 Abr 2024 | 2.809,41 | -21,81 | -0,77% | 2.833,12 | 2.838,36 | 2.804,44 | 0 |
11 Abr 2024 | 2.831,22 | -9,48 | -0,33% | 2.842,30 | 2.846,63 | 2.817,22 | 0 |
10 Abr 2024 | 2.840,70 | -34,00 | -1,18% | 2.882,61 | 2.882,97 | 2.830,38 | 0 |
09 Abr 2024 | 2.874,70 | 6,20 | 0,22% | 2.871,78 | 2.883,04 | 2.863,76 | 0 |
08 Abr 2024 | 2.868,50 | 16,58 | 0,58% | 2.856,00 | 2.874,08 | 2.855,37 | 0 |
05 Abr 2024 | 2.851,92 | -7,36 | -0,26% | 2.852,17 | 2.856,54 | 2.835,66 | 0 |
04 Abr 2024 | 2.859,28 | -6,39 | -0,22% | 2.869,35 | 2.888,13 | 2.855,23 | 0 |
03 Abr 2024 | 2.865,67 | -2,14 | -0,07% | 2.866,17 | 2.872,20 | 2.863,05 | 0 |
02 Abr 2024 | 2.867,81 | -1,36 | -0,05% | 2.876,83 | 2.879,19 | 2.864,22 | 0 |
01 Abr 2024 | 2.869,17 | -15,89 | -0,55% | 2.879,79 | 2.880,76 | 2.864,56 | 0 |
28 Mar 2024 | 2.885,06 | 13,97 | 0,49% | 2.872,48 | 2.888,36 | 2.871,89 | 0 |
27 Mar 2024 | 2.871,09 | 42,57 | 1,51% | 2.829,16 | 2.871,59 | 2.827,36 | 0 |
26 Mar 2024 | 2.828,52 | -10,03 | -0,35% | 2.837,52 | 2.844,14 | 2.828,52 | 0 |
25 Mar 2024 | 2.838,55 | 5,56 | 0,20% | 2.832,60 | 2.846,37 | 2.830,77 | 0 |
22 Mar 2024 | 2.832,99 | -13,01 | -0,46% | 2.844,37 | 2.853,52 | 2.832,64 | 0 |
21 Mar 2024 | 2.846,00 | 12,97 | 0,46% | 2.837,89 | 2.856,75 | 2.837,25 | 0 |
20 Mar 2024 | 2.833,03 | 18,82 | 0,67% | 2.816,93 | 2.834,86 | 2.809,62 | 0 |
19 Mar 2024 | 2.814,21 | 14,04 | 0,50% | 2.801,72 | 2.815,69 | 2.801,52 | 0 |
18 Mar 2024 | 2.800,17 | 6,72 | 0,24% | 2.793,95 | 2.805,11 | 2.785,95 | 0 |
15 Mar 2024 | 2.793,45 | -4,81 | -0,17% | 2.790,09 | 2.800,86 | 2.785,60 | 0 |
14 Mar 2024 | 2.798,26 | -15,09 | -0,54% | 2.820,52 | 2.823,77 | 2.788,51 | 0 |
13 Mar 2024 | 2.813,35 | 5,05 | 0,18% | 2.808,34 | 2.822,65 | 2.806,77 | 0 |
12 Mar 2024 | 2.808,30 | -1,21 | -0,04% | 2.812,93 | 2.817,13 | 2.801,20 | 0 |
11 Mar 2024 | 2.809,51 | -0,11 | 0,00% | 2.804,43 | 2.810,37 | 2.794,82 | 0 |
08 Mar 2024 | 2.809,62 | 3,92 | 0,14% | 2.807,59 | 2.816,71 | 2.804,74 | 0 |
07 Mar 2024 | 2.805,70 | 15,14 | 0,54% | 2.794,46 | 2.814,18 | 2.793,78 | 0 |
06 Mar 2024 | 2.790,56 | 11,72 | 0,42% | 2.782,05 | 2.795,88 | 2.780,95 | 0 |
05 Mar 2024 | 2.778,84 | 7,92 | 0,29% | 2.768,79 | 2.790,30 | 2.767,90 | 0 |
04 Mar 2024 | 2.770,92 | 15,39 | 0,56% | 2.758,38 | 2.775,51 | 2.756,41 | 0 |
01 Mar 2024 | 2.755,53 | 2,11 | 0,08% | 2.755,97 | 2.757,64 | 2.741,24 | 0 |
29 Fev 2024 | 2.753,42 | 9,29 | 0,34% | 2.749,70 | 2.761,39 | 2.747,27 | 0 |
28 Fev 2024 | 2.744,13 | -4,81 | -0,17% | 2.747,88 | 2.751,50 | 2.739,21 | 0 |
27 Fev 2024 | 2.748,94 | 15,55 | 0,57% | 2.732,11 | 2.749,60 | 2.730,33 | 0 |
26 Fev 2024 | 2.733,39 | -32,24 | -1,17% | 2.755,12 | 2.755,83 | 2.731,15 | 0 |
23 Fev 2024 | 2.765,63 | 7,01 | 0,25% | 2.760,05 | 2.771,60 | 2.756,62 | 0 |
22 Fev 2024 | 2.758,62 | 6,52 | 0,24% | 2.758,51 | 2.761,73 | 2.750,39 | 0 |
21 Fev 2024 | 2.752,10 | 6,51 | 0,24% | 2.743,21 | 2.752,55 | 2.738,61 | 0 |
20 Fev 2024 | 2.745,59 | -1,27 | -0,05% | 2.745,82 | 2.756,08 | 2.738,33 | 0 |
16 Fev 2024 | 2.746,86 | 6,82 | 0,25% | 2.751,73 | 2.754,21 | 2.738,06 | 0 |
15 Fev 2024 | 2.740,04 | 33,70 | 1,25% | 2.710,99 | 2.741,80 | 2.709,35 | 0 |
14 Fev 2024 | 2.706,34 | 9,31 | 0,35% | 2.697,62 | 2.710,53 | 2.695,80 | 0 |
13 Fev 2024 | 2.697,03 | -31,32 | -1,15% | 2.733,20 | 2.735,77 | 2.684,22 | 0 |
12 Fev 2024 | 2.728,35 | 22,29 | 0,82% | 2.708,89 | 2.734,09 | 2.706,64 | 0 |