Cotações Históricas DJGXARAN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 1.985,51 | -7,26 | -0,36% | 1.990,64 | 1.997,33 | 1.984,49 | 0 |
23 Mai 2024 | 1.992,77 | -34,78 | -1,72% | 2.022,32 | 2.023,83 | 1.992,30 | 0 |
22 Mai 2024 | 2.027,55 | 1,04 | 0,05% | 2.025,67 | 2.036,22 | 2.023,11 | 0 |
21 Mai 2024 | 2.026,51 | -4,22 | -0,21% | 2.029,77 | 2.031,31 | 2.020,19 | 0 |
20 Mai 2024 | 2.030,73 | -0,98 | -0,05% | 2.033,47 | 2.042,01 | 2.030,24 | 0 |
17 Mai 2024 | 2.031,71 | -4,70 | -0,23% | 2.035,91 | 2.042,30 | 2.028,61 | 0 |
16 Mai 2024 | 2.036,41 | 2,55 | 0,13% | 2.037,86 | 2.047,06 | 2.035,55 | 0 |
15 Mai 2024 | 2.033,86 | 5,03 | 0,25% | 2.024,25 | 2.052,11 | 2.019,30 | 0 |
14 Mai 2024 | 2.028,83 | 5,83 | 0,29% | 2.022,76 | 2.038,03 | 2.018,79 | 0 |
13 Mai 2024 | 2.023,00 | 4,92 | 0,24% | 2.018,46 | 2.026,27 | 2.010,89 | 0 |
10 Mai 2024 | 2.018,08 | -1,10 | -0,05% | 2.023,51 | 2.025,44 | 2.012,74 | 0 |
09 Mai 2024 | 2.019,18 | 18,78 | 0,94% | 2.002,14 | 2.020,51 | 1.991,94 | 0 |
08 Mai 2024 | 2.000,40 | -13,88 | -0,69% | 2.019,40 | 2.021,30 | 1.999,19 | 0 |
07 Mai 2024 | 2.014,28 | 20,53 | 1,03% | 2.001,50 | 2.019,86 | 1.995,72 | 0 |
06 Mai 2024 | 1.993,75 | -1,03 | -0,05% | 1.990,52 | 2.000,67 | 1.986,66 | 0 |
03 Mai 2024 | 1.994,78 | 1,43 | 0,07% | 1.992,14 | 2.012,70 | 1.976,66 | 0 |
02 Mai 2024 | 1.993,35 | 17,31 | 0,88% | 1.972,22 | 1.994,91 | 1.969,84 | 0 |
01 Mai 2024 | 1.976,04 | -11,78 | -0,59% | 1.986,99 | 1.996,01 | 1.976,04 | 0 |
30 Abr 2024 | 1.987,82 | 1,11 | 0,06% | 2.000,88 | 2.007,88 | 1.986,17 | 0 |
29 Abr 2024 | 1.986,71 | 8,36 | 0,42% | 1.975,33 | 1.996,55 | 1.972,08 | 0 |
26 Abr 2024 | 1.978,35 | 0,75 | 0,04% | 1.973,81 | 1.992,26 | 1.971,25 | 0 |
25 Abr 2024 | 1.977,60 | -19,24 | -0,96% | 1.988,16 | 1.996,30 | 1.968,76 | 0 |
24 Abr 2024 | 1.996,84 | -7,46 | -0,37% | 1.998,19 | 1.999,79 | 1.979,74 | 0 |
23 Abr 2024 | 2.004,30 | 7,89 | 0,40% | 1.997,78 | 2.010,15 | 1.996,60 | 0 |
22 Abr 2024 | 1.996,41 | 9,13 | 0,46% | 1.989,35 | 1.999,40 | 1.984,50 | 0 |
19 Abr 2024 | 1.987,28 | 6,29 | 0,32% | 1.978,30 | 1.989,32 | 1.976,31 | 0 |
18 Abr 2024 | 1.980,99 | 7,42 | 0,38% | 1.971,96 | 1.984,76 | 1.969,69 | 0 |
17 Abr 2024 | 1.973,57 | -22,88 | -1,15% | 1.991,46 | 1.993,12 | 1.973,56 | 0 |
16 Abr 2024 | 1.996,45 | -14,00 | -0,70% | 2.009,50 | 2.015,24 | 1.991,79 | 0 |
15 Abr 2024 | 2.010,45 | -22,79 | -1,12% | 2.024,90 | 2.038,15 | 2.002,43 | 0 |
12 Abr 2024 | 2.033,24 | 4,48 | 0,22% | 2.038,52 | 2.048,58 | 2.028,25 | 0 |
11 Abr 2024 | 2.028,76 | -7,19 | -0,35% | 2.029,36 | 2.036,03 | 2.019,34 | 0 |
10 Abr 2024 | 2.035,95 | -30,72 | -1,49% | 2.067,41 | 2.087,48 | 2.028,18 | 0 |
09 Abr 2024 | 2.066,67 | 12,76 | 0,62% | 2.055,34 | 2.067,59 | 2.045,35 | 0 |
08 Abr 2024 | 2.053,91 | 23,14 | 1,14% | 2.033,76 | 2.053,95 | 2.030,22 | 0 |
05 Abr 2024 | 2.030,77 | 7,58 | 0,37% | 2.022,22 | 2.032,94 | 2.017,36 | 0 |
04 Abr 2024 | 2.023,19 | -13,35 | -0,66% | 2.028,02 | 2.045,26 | 2.018,09 | 0 |
03 Abr 2024 | 2.036,54 | -15,94 | -0,78% | 2.050,44 | 2.053,12 | 2.033,09 | 0 |
02 Abr 2024 | 2.052,48 | -35,06 | -1,68% | 2.083,86 | 2.084,09 | 2.048,25 | 0 |
01 Abr 2024 | 2.087,54 | -21,74 | -1,03% | 2.104,90 | 2.110,29 | 2.086,02 | 0 |
28 Mar 2024 | 2.109,28 | 20,39 | 0,98% | 2.095,96 | 2.112,58 | 2.095,39 | 0 |
27 Mar 2024 | 2.088,89 | 43,00 | 2,10% | 2.050,91 | 2.089,71 | 2.050,64 | 0 |
26 Mar 2024 | 2.045,89 | -5,56 | -0,27% | 2.050,18 | 2.057,45 | 2.044,62 | 0 |
25 Mar 2024 | 2.051,45 | -21,29 | -1,03% | 2.068,39 | 2.069,37 | 2.051,12 | 0 |
22 Mar 2024 | 2.072,74 | -2,33 | -0,11% | 2.092,82 | 2.095,69 | 2.070,39 | 0 |
21 Mar 2024 | 2.075,07 | 21,42 | 1,04% | 2.044,23 | 2.082,01 | 2.043,71 | 0 |
20 Mar 2024 | 2.053,65 | -4,34 | -0,21% | 2.057,42 | 2.062,94 | 2.044,82 | 0 |
19 Mar 2024 | 2.057,99 | 13,02 | 0,64% | 2.060,46 | 2.066,80 | 2.047,45 | 0 |
18 Mar 2024 | 2.044,97 | 3,38 | 0,17% | 2.042,31 | 2.053,56 | 2.039,02 | 0 |
15 Mar 2024 | 2.041,59 | 3,44 | 0,17% | 2.045,14 | 2.049,83 | 2.031,11 | 0 |
14 Mar 2024 | 2.038,15 | -12,36 | -0,60% | 2.056,79 | 2.059,44 | 2.028,00 | 0 |
13 Mar 2024 | 2.050,51 | -14,42 | -0,70% | 2.061,87 | 2.066,65 | 2.047,19 | 0 |
12 Mar 2024 | 2.064,93 | -3,62 | -0,18% | 2.068,29 | 2.074,93 | 2.056,60 | 0 |
11 Mar 2024 | 2.068,55 | -5,17 | -0,25% | 2.077,02 | 2.084,23 | 2.066,00 | 0 |
08 Mar 2024 | 2.073,72 | 22,18 | 1,08% | 2.049,93 | 2.076,35 | 2.045,58 | 0 |
07 Mar 2024 | 2.051,54 | -12,39 | -0,60% | 2.055,07 | 2.062,99 | 2.042,10 | 0 |
06 Mar 2024 | 2.063,93 | -6,11 | -0,30% | 2.072,29 | 2.076,37 | 2.055,67 | 0 |
05 Mar 2024 | 2.070,04 | -19,80 | -0,95% | 2.095,80 | 2.097,02 | 2.064,45 | 0 |
04 Mar 2024 | 2.089,84 | 20,52 | 0,99% | 2.072,78 | 2.090,56 | 2.055,97 | 0 |
01 Mar 2024 | 2.069,32 | 9,14 | 0,44% | 2.059,73 | 2.069,93 | 2.041,10 | 0 |
29 Fev 2024 | 2.060,18 | 8,08 | 0,39% | 2.049,60 | 2.067,16 | 2.048,29 | 0 |
28 Fev 2024 | 2.052,10 | 18,14 | 0,89% | 2.043,54 | 2.063,97 | 2.031,18 | 0 |
27 Fev 2024 | 2.033,96 | 1,56 | 0,08% | 2.028,70 | 2.046,66 | 2.027,00 | 0 |
26 Fev 2024 | 2.032,40 | -8,97 | -0,44% | 2.046,44 | 2.054,94 | 2.031,52 | 0 |