Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas DJI2MN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mai 2024 | 39.806,77 | -196,82 | -0,49% | 39.989,76 | 40.076,95 | 39.792,94 | 272.433.164 |
| 17 Mai 2024 | 40.003,59 | 134,21 | 0,34% | 39.911,72 | 40.010,88 | 39.866,18 | 300.292.123 |
| 16 Mai 2024 | 39.869,38 | -38,62 | -0,10% | 39.912,34 | 40.043,66 | 39.869,38 | 400.562.594 |
| 15 Mai 2024 | 39.908,00 | 349,89 | 0,88% | 39.615,10 | 39.931,59 | 39.615,10 | 411.265.111 |
| 14 Mai 2024 | 39.558,11 | 126,60 | 0,32% | 39.466,76 | 39.614,17 | 39.374,78 | 320.944.939 |
| 13 Mai 2024 | 39.431,51 | -81,33 | -0,21% | 39.591,28 | 39.635,08 | 39.422,04 | 323.388.524 |
| 10 Mai 2024 | 39.512,84 | 125,08 | 0,32% | 39.466,52 | 39.572,73 | 39.416,72 | 289.517.865 |
| 09 Mai 2024 | 39.387,76 | 331,37 | 0,85% | 39.064,27 | 39.412,42 | 39.001,28 | 303.435.317 |
| 08 Mai 2024 | 39.056,39 | 172,13 | 0,44% | 38.818,90 | 39.094,43 | 38.818,90 | 292.344.829 |
| 07 Mai 2024 | 38.884,26 | 31,99 | 0,08% | 38.858,94 | 38.971,25 | 38.848,69 | 360.973.515 |
| 06 Mai 2024 | 38.852,27 | 176,59 | 0,46% | 38.762,43 | 38.860,83 | 38.695,37 | 315.602.653 |
| 03 Mai 2024 | 38.675,68 | 450,02 | 1,18% | 38.709,36 | 38.790,57 | 38.534,66 | 410.571.577 |
| 02 Mai 2024 | 38.225,66 | 322,37 | 0,85% | 38.075,65 | 38.281,23 | 37.901,63 | 355.936.216 |
| 01 Mai 2024 | 37.903,29 | 87,37 | 0,23% | 37.845,56 | 38.333,91 | 37.812,60 | 413.627.424 |
| 30 Abr 2024 | 37.815,92 | -570,17 | -1,49% | 38.337,40 | 38.337,40 | 37.812,07 | 448.530.188 |
| 29 Abr 2024 | 38.386,09 | 146,43 | 0,38% | 38.284,46 | 38.401,47 | 38.248,66 | 343.642.855 |
| 26 Abr 2024 | 38.239,66 | 153,86 | 0,40% | 38.114,70 | 38.330,76 | 38.075,50 | 398.701.932 |
| 25 Abr 2024 | 38.085,80 | -375,12 | -0,98% | 38.052,09 | 38.155,82 | 37.759,42 | 408.196.754 |
| 24 Abr 2024 | 38.460,92 | -42,77 | -0,11% | 38.552,79 | 38.552,79 | 38.321,35 | 337.267.847 |
| 23 Abr 2024 | 38.503,69 | 263,71 | 0,69% | 38.356,07 | 38.560,79 | 38.309,11 | 329.300.206 |
| 22 Abr 2024 | 38.239,98 | 253,58 | 0,67% | 38.116,89 | 38.441,40 | 37.996,71 | 352.412.781 |
| 19 Abr 2024 | 37.986,40 | 211,02 | 0,56% | 37.801,98 | 38.079,38 | 37.801,98 | 420.487.224 |
| 18 Abr 2024 | 37.775,38 | 22,07 | 0,06% | 37.847,21 | 38.083,76 | 37.690,13 | 300.277.809 |
| 17 Abr 2024 | 37.753,31 | -45,66 | -0,12% | 37.949,67 | 38.011,85 | 37.641,53 | 314.721.613 |
| 16 Abr 2024 | 37.798,97 | 63,86 | 0,17% | 37.992,22 | 37.992,22 | 37.722,15 | 339.511.170 |
| 15 Abr 2024 | 37.735,11 | -248,13 | -0,65% | 38.074,86 | 38.373,03 | 37.665,26 | 389.187.545 |
| 12 Abr 2024 | 37.983,24 | -475,84 | -1,24% | 38.319,14 | 38.319,14 | 37.877,70 | 442.399.265 |
| 11 Abr 2024 | 38.459,08 | -2,43 | -0,01% | 38.523,26 | 38.591,91 | 38.205,54 | 356.632.979 |
| 10 Abr 2024 | 38.461,51 | -422,16 | -1,09% | 38.662,28 | 38.662,28 | 38.308,11 | 317.745.700 |
| 09 Abr 2024 | 38.883,67 | -9,13 | -0,02% | 38.983,66 | 38.983,66 | 38.578,92 | 329.082.264 |
| 08 Abr 2024 | 38.892,80 | -11,24 | -0,03% | 38.916,42 | 38.997,65 | 38.869,33 | 291.479.546 |
| 05 Abr 2024 | 38.904,04 | 307,06 | 0,80% | 38.664,98 | 39.039,03 | 38.634,47 | 317.460.361 |
| 04 Abr 2024 | 38.596,98 | -530,16 | -1,35% | 39.343,60 | 39.410,84 | 38.561,48 | 356.514.263 |
| 03 Abr 2024 | 39.127,14 | -43,10 | -0,11% | 39.139,59 | 39.289,90 | 39.051,23 | 364.473.063 |
| 02 Abr 2024 | 39.170,24 | -396,61 | -1,00% | 39.256,27 | 39.256,27 | 39.057,85 | 319.760.123 |
| 01 Abr 2024 | 39.566,85 | -240,52 | -0,60% | 39.807,93 | 39.811,97 | 39.495,79 | 269.487.691 |
| 28 Mar 2024 | 39.807,37 | 47,29 | 0,12% | 39.763,74 | 39.856,24 | 39.721,44 | 361.682.218 |
| 27 Mar 2024 | 39.760,08 | 477,75 | 1,22% | 39.461,98 | 39.766,53 | 39.461,98 | 332.206.223 |
| 26 Mar 2024 | 39.282,33 | -31,31 | -0,08% | 39.338,32 | 39.433,00 | 39.282,33 | 306.954.455 |
| 25 Mar 2024 | 39.313,64 | -162,26 | -0,41% | 39.410,54 | 39.418,63 | 39.297,38 | 323.704.161 |
| 22 Mar 2024 | 39.475,90 | -305,47 | -0,77% | 39.774,06 | 39.803,25 | 39.472,89 | 332.546.449 |
| 21 Mar 2024 | 39.781,37 | 269,24 | 0,68% | 39.660,83 | 39.883,27 | 39.638,16 | 408.986.203 |
| 20 Mar 2024 | 39.512,13 | 401,37 | 1,03% | 39.072,05 | 39.515,23 | 38.988,65 | 350.022.945 |
| 19 Mar 2024 | 39.110,76 | 320,33 | 0,83% | 38.819,78 | 39.118,20 | 38.775,68 | 310.692.555 |
| 18 Mar 2024 | 38.790,43 | 75,66 | 0,20% | 38.826,93 | 38.893,78 | 38.772,96 | 327.974.895 |
| 15 Mar 2024 | 38.714,77 | -190,89 | -0,49% | 38.809,65 | 38.895,93 | 38.621,55 | 774.536.466 |
| 14 Mar 2024 | 38.905,66 | -137,66 | -0,35% | 39.122,32 | 39.126,16 | 38.714,20 | 375.821.729 |
| 13 Mar 2024 | 39.043,32 | 37,83 | 0,10% | 39.054,58 | 39.195,23 | 38.976,50 | 331.059.241 |
| 12 Mar 2024 | 39.005,49 | 235,83 | 0,61% | 38.883,32 | 39.069,40 | 38.718,16 | 329.389.284 |
| 11 Mar 2024 | 38.769,66 | 46,97 | 0,12% | 38.667,21 | 38.791,41 | 38.489,69 | 300.229.390 |
| 08 Mar 2024 | 38.722,69 | -68,66 | -0,18% | 38.776,80 | 38.960,05 | 38.716,46 | 342.062.067 |
| 07 Mar 2024 | 38.791,35 | 130,30 | 0,34% | 38.784,37 | 38.898,11 | 38.732,59 | 335.605.057 |
| 06 Mar 2024 | 38.661,05 | 75,86 | 0,20% | 38.721,15 | 38.850,87 | 38.570,80 | 347.919.682 |
| 05 Mar 2024 | 38.585,19 | -404,64 | -1,04% | 38.906,98 | 38.906,98 | 38.460,66 | 393.757.549 |
| 04 Mar 2024 | 38.989,83 | -97,55 | -0,25% | 38.968,77 | 39.087,72 | 38.937,20 | 386.386.676 |
| 01 Mar 2024 | 39.087,38 | 90,99 | 0,23% | 38.989,51 | 39.118,40 | 38.860,07 | 331.026.984 |
| 29 Fev 2024 | 38.996,39 | 47,37 | 0,12% | 39.013,75 | 39.056,64 | 38.826,15 | 519.926.550 |
| 28 Fev 2024 | 38.949,02 | -23,39 | -0,06% | 38.938,08 | 38.954,13 | 38.755,12 | 272.168.795 |
| 27 Fev 2024 | 38.972,41 | -96,82 | -0,25% | 39.087,90 | 39.087,90 | 38.888,13 | 272.917.340 |
| 26 Fev 2024 | 39.069,23 | -62,30 | -0,16% | 39.126,52 | 39.236,87 | 39.035,54 | 296.913.172 |
| 23 Fev 2024 | 39.131,53 | 62,42 | 0,16% | 39.127,97 | 39.281,07 | 39.098,22 | 287.501.974 |
| 22 Fev 2024 | 39.069,11 | 456,87 | 1,18% | 38.845,19 | 39.145,15 | 38.826,04 | 324.781.010 |
| 21 Fev 2024 | 38.612,24 | 48,44 | 0,13% | 38.483,66 | 38.612,24 | 38.344,38 | 280.096.366 |
