Cotações Históricas DJGXAHAP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 1.004,14 | 14,09 | 1,42% | 991,08 | 1.004,44 | 990,19 | 0 |
30 Mai 2024 | 990,05 | 11,74 | 1,20% | 977,54 | 990,19 | 977,00 | 0 |
29 Mai 2024 | 978,31 | -9,79 | -0,99% | 986,56 | 986,73 | 974,82 | 0 |
28 Mai 2024 | 988,10 | -3,57 | -0,36% | 992,48 | 999,88 | 987,71 | 0 |
24 Mai 2024 | 991,67 | -0,33 | -0,03% | 990,71 | 995,87 | 990,50 | 0 |
23 Mai 2024 | 992,00 | -18,74 | -1,85% | 1.009,10 | 1.009,26 | 991,63 | 0 |
22 Mai 2024 | 1.010,74 | -5,94 | -0,58% | 1.014,63 | 1.017,73 | 1.008,88 | 0 |
21 Mai 2024 | 1.016,68 | -2,59 | -0,25% | 1.018,10 | 1.019,30 | 1.014,68 | 0 |
20 Mai 2024 | 1.019,27 | -3,99 | -0,39% | 1.023,76 | 1.025,47 | 1.019,04 | 0 |
17 Mai 2024 | 1.023,26 | 0,13 | 0,01% | 1.022,79 | 1.024,21 | 1.020,44 | 0 |
16 Mai 2024 | 1.023,13 | -0,67 | -0,07% | 1.024,96 | 1.026,76 | 1.022,69 | 0 |
15 Mai 2024 | 1.023,80 | 10,42 | 1,03% | 1.013,39 | 1.027,85 | 1.012,97 | 0 |
14 Mai 2024 | 1.013,38 | 4,92 | 0,49% | 1.007,89 | 1.017,83 | 1.007,38 | 0 |
13 Mai 2024 | 1.008,46 | 2,53 | 0,25% | 1.005,43 | 1.011,70 | 1.004,53 | 0 |
10 Mai 2024 | 1.005,93 | -2,40 | -0,24% | 1.009,29 | 1.010,45 | 1.003,23 | 0 |
09 Mai 2024 | 1.008,33 | 14,68 | 1,48% | 993,39 | 1.008,99 | 992,90 | 0 |
08 Mai 2024 | 993,65 | -9,32 | -0,93% | 1.001,93 | 1.002,27 | 992,44 | 0 |
07 Mai 2024 | 1.002,97 | 7,66 | 0,77% | 996,16 | 1.005,29 | 995,90 | 0 |
06 Mai 2024 | 995,31 | 1,41 | 0,14% | 994,06 | 1.000,18 | 992,20 | 0 |
03 Mai 2024 | 993,90 | 6,60 | 0,67% | 987,07 | 1.004,82 | 986,57 | 0 |
02 Mai 2024 | 987,30 | 14,15 | 1,45% | 974,35 | 988,47 | 974,23 | 0 |
01 Mai 2024 | 973,15 | -1,54 | -0,16% | 974,59 | 986,36 | 972,12 | 0 |
30 Abr 2024 | 974,69 | -12,47 | -1,26% | 988,08 | 988,38 | 974,54 | 0 |
29 Abr 2024 | 987,16 | 7,77 | 0,79% | 979,77 | 990,07 | 979,45 | 0 |
26 Abr 2024 | 979,39 | 3,82 | 0,39% | 977,65 | 986,88 | 977,44 | 0 |
25 Abr 2024 | 975,57 | -6,27 | -0,64% | 979,95 | 981,40 | 967,50 | 0 |
24 Abr 2024 | 981,84 | -1,51 | -0,15% | 983,75 | 983,93 | 974,23 | 0 |
23 Abr 2024 | 983,35 | 9,01 | 0,92% | 975,88 | 986,01 | 975,55 | 0 |
22 Abr 2024 | 974,34 | 9,81 | 1,02% | 967,61 | 975,90 | 965,34 | 0 |
19 Abr 2024 | 964,53 | 2,44 | 0,25% | 960,17 | 967,12 | 959,60 | 0 |
18 Abr 2024 | 962,09 | 1,48 | 0,15% | 960,76 | 966,02 | 957,72 | 0 |
17 Abr 2024 | 960,61 | -6,47 | -0,67% | 967,23 | 968,71 | 960,28 | 0 |
16 Abr 2024 | 967,08 | -12,45 | -1,27% | 976,44 | 977,30 | 964,15 | 0 |
15 Abr 2024 | 979,53 | -13,47 | -1,36% | 992,15 | 998,05 | 975,14 | 0 |
12 Abr 2024 | 993,00 | -8,85 | -0,88% | 1.003,03 | 1.003,25 | 990,06 | 0 |
11 Abr 2024 | 1.001,85 | 0,52 | 0,05% | 1.000,17 | 1.006,32 | 994,28 | 0 |
10 Abr 2024 | 1.001,33 | -30,87 | -2,99% | 1.032,16 | 1.032,85 | 996,67 | 0 |
09 Abr 2024 | 1.032,20 | 9,83 | 0,96% | 1.022,72 | 1.032,38 | 1.022,30 | 0 |
08 Abr 2024 | 1.022,37 | 14,32 | 1,42% | 1.009,75 | 1.022,68 | 1.009,44 | 0 |
05 Abr 2024 | 1.008,05 | 3,11 | 0,31% | 1.003,26 | 1.009,18 | 999,20 | 0 |
04 Abr 2024 | 1.004,94 | -3,10 | -0,31% | 1.008,61 | 1.019,63 | 1.002,52 | 0 |
03 Abr 2024 | 1.008,04 | -1,47 | -0,15% | 1.007,48 | 1.009,86 | 1.003,41 | 0 |
02 Abr 2024 | 1.009,51 | -12,79 | -1,25% | 1.021,56 | 1.022,09 | 1.006,49 | 0 |
01 Abr 2024 | 1.022,30 | -14,62 | -1,41% | 1.035,88 | 1.036,59 | 1.021,30 | 0 |
28 Mar 2024 | 1.036,92 | 6,94 | 0,67% | 1.029,42 | 1.038,07 | 1.028,82 | 0 |
27 Mar 2024 | 1.029,98 | 19,80 | 1,96% | 1.010,99 | 1.030,15 | 1.010,13 | 0 |
26 Mar 2024 | 1.010,18 | -3,64 | -0,36% | 1.013,67 | 1.016,31 | 1.010,02 | 0 |
25 Mar 2024 | 1.013,82 | -6,80 | -0,67% | 1.019,54 | 1.022,45 | 1.013,65 | 0 |
22 Mar 2024 | 1.020,62 | -9,58 | -0,93% | 1.030,82 | 1.032,28 | 1.020,37 | 0 |
21 Mar 2024 | 1.030,20 | 9,53 | 0,93% | 1.022,94 | 1.033,17 | 1.022,60 | 0 |
20 Mar 2024 | 1.020,67 | 5,35 | 0,53% | 1.015,38 | 1.022,89 | 1.007,48 | 0 |
19 Mar 2024 | 1.015,32 | 3,58 | 0,35% | 1.014,89 | 1.017,68 | 1.010,07 | 0 |
18 Mar 2024 | 1.011,74 | 1,59 | 0,16% | 1.010,74 | 1.016,05 | 1.010,40 | 0 |
15 Mar 2024 | 1.010,15 | -1,53 | -0,15% | 1.013,01 | 1.013,61 | 1.005,31 | 0 |
14 Mar 2024 | 1.011,68 | -11,73 | -1,15% | 1.024,84 | 1.025,82 | 1.005,50 | 0 |
13 Mar 2024 | 1.023,41 | -4,92 | -0,48% | 1.027,25 | 1.030,72 | 1.021,60 | 0 |
12 Mar 2024 | 1.028,33 | -2,82 | -0,27% | 1.031,21 | 1.032,09 | 1.022,51 | 0 |
11 Mar 2024 | 1.031,15 | -3,98 | -0,38% | 1.034,47 | 1.037,82 | 1.028,19 | 0 |
08 Mar 2024 | 1.035,13 | 10,55 | 1,03% | 1.025,49 | 1.037,51 | 1.025,26 | 0 |
07 Mar 2024 | 1.024,58 | 0,55 | 0,05% | 1.022,42 | 1.029,08 | 1.019,85 | 0 |
06 Mar 2024 | 1.024,03 | 4,84 | 0,47% | 1.021,05 | 1.027,79 | 1.020,22 | 0 |
05 Mar 2024 | 1.019,19 | -10,48 | -1,02% | 1.028,64 | 1.029,71 | 1.016,10 | 0 |
04 Mar 2024 | 1.029,67 | 7,61 | 0,74% | 1.022,95 | 1.030,46 | 1.013,87 | 0 |