Cotações Históricas DJIAP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 2.266,20 | -23,43 | -1,02% | 2.268,15 | 2.268,31 | 2.265,09 | 0 |
19 Jul 2024 | 2.289,63 | -29,89 | -1,29% | 2.294,02 | 2.294,17 | 2.289,05 | 0 |
18 Jul 2024 | 2.319,52 | -33,71 | -1,43% | 2.326,63 | 2.328,30 | 2.318,57 | 0 |
17 Jul 2024 | 2.353,23 | 1,02 | 0,04% | 2.350,02 | 2.358,23 | 2.350,01 | 0 |
16 Jul 2024 | 2.352,21 | 0,83 | 0,04% | 2.352,55 | 2.353,28 | 2.348,57 | 0 |
15 Jul 2024 | 2.351,38 | -6,56 | -0,28% | 2.354,70 | 2.356,69 | 2.351,28 | 0 |
12 Jul 2024 | 2.357,94 | -12,85 | -0,54% | 2.348,30 | 2.361,16 | 2.348,30 | 0 |
11 Jul 2024 | 2.370,79 | 43,20 | 1,86% | 2.355,48 | 2.378,84 | 2.354,52 | 0 |
10 Jul 2024 | 2.327,59 | 0,03 | 0,00% | 2.328,97 | 2.329,53 | 2.325,83 | 0 |
09 Jul 2024 | 2.327,56 | 17,05 | 0,74% | 2.328,73 | 2.329,48 | 2.325,42 | 0 |
08 Jul 2024 | 2.310,51 | -3,67 | -0,16% | 2.311,67 | 2.313,61 | 2.309,87 | 0 |
05 Jul 2024 | 2.314,18 | 35,97 | 1,58% | 2.312,51 | 2.315,84 | 2.307,31 | 0 |
03 Jul 2024 | 2.278,21 | 21,61 | 0,96% | 2.273,01 | 2.284,49 | 2.271,67 | 0 |
02 Jul 2024 | 2.256,60 | 0,14 | 0,01% | 2.251,97 | 2.257,38 | 2.251,74 | 0 |
01 Jul 2024 | 2.256,46 | 1,17 | 0,05% | 2.259,35 | 2.260,33 | 2.253,86 | 0 |
28 Jun 2024 | 2.255,29 | 5,71 | 0,25% | 2.254,58 | 2.259,74 | 2.254,31 | 0 |
27 Jun 2024 | 2.249,58 | -10,29 | -0,46% | 2.252,59 | 2.254,89 | 2.249,31 | 0 |
26 Jun 2024 | 2.259,87 | 8,04 | 0,36% | 2.265,78 | 2.266,68 | 2.259,76 | 0 |
25 Jun 2024 | 2.251,83 | 8,21 | 0,37% | 2.253,60 | 2.255,03 | 2.250,58 | 0 |
24 Jun 2024 | 2.243,62 | -12,69 | -0,56% | 2.241,02 | 2.247,15 | 2.240,89 | 0 |
21 Jun 2024 | 2.256,31 | -14,25 | -0,63% | 2.260,65 | 2.262,90 | 2.254,63 | 0 |
20 Jun 2024 | 2.270,56 | 8,22 | 0,36% | 2.276,58 | 2.276,59 | 2.269,30 | 0 |
18 Jun 2024 | 2.262,34 | 16,09 | 0,72% | 2.259,78 | 2.263,96 | 2.257,61 | 0 |
17 Jun 2024 | 2.246,25 | -15,48 | -0,68% | 2.246,61 | 2.247,40 | 2.243,34 | 0 |
14 Jun 2024 | 2.261,73 | -1,75 | -0,08% | 2.259,73 | 2.264,10 | 2.258,73 | 0 |
13 Jun 2024 | 2.263,48 | 8,75 | 0,39% | 2.263,70 | 2.268,90 | 2.262,89 | 0 |
12 Jun 2024 | 2.254,73 | 10,64 | 0,47% | 2.247,66 | 2.263,20 | 2.246,91 | 0 |
11 Jun 2024 | 2.244,09 | -6,09 | -0,27% | 2.245,06 | 2.246,54 | 2.241,38 | 0 |
10 Jun 2024 | 2.250,18 | 5,57 | 0,25% | 2.248,17 | 2.250,70 | 2.247,37 | 0 |
07 Jun 2024 | 2.244,61 | -8,67 | -0,38% | 2.258,48 | 2.258,97 | 2.243,48 | 0 |
06 Jun 2024 | 2.253,28 | 22,64 | 1,01% | 2.249,22 | 2.253,48 | 2.246,97 | 0 |
05 Jun 2024 | 2.230,64 | 2,31 | 0,10% | 2.230,34 | 2.232,58 | 2.226,49 | 0 |
04 Jun 2024 | 2.228,33 | -14,51 | -0,65% | 2.223,53 | 2.230,11 | 2.221,92 | 0 |
03 Jun 2024 | 2.242,84 | 40,00 | 1,82% | 2.234,18 | 2.243,43 | 2.233,28 | 0 |
31 Mai 2024 | 2.202,84 | -2,40 | -0,11% | 2.205,67 | 2.207,73 | 2.201,51 | 0 |
30 Mai 2024 | 2.205,24 | -18,60 | -0,84% | 2.204,27 | 2.207,42 | 2.202,03 | 0 |
29 Mai 2024 | 2.223,84 | -29,69 | -1,32% | 2.230,90 | 2.231,53 | 2.223,53 | 0 |
28 Mai 2024 | 2.253,53 | 9,89 | 0,44% | 2.258,25 | 2.260,52 | 2.252,88 | 0 |
24 Mai 2024 | 2.243,64 | -16,25 | -0,72% | 2.241,38 | 2.245,39 | 2.240,80 | 0 |
23 Mai 2024 | 2.259,89 | 4,27 | 0,19% | 2.261,56 | 2.265,22 | 2.259,32 | 0 |
22 Mai 2024 | 2.255,62 | -1,88 | -0,08% | 2.258,03 | 2.260,42 | 2.255,05 | 0 |
21 Mai 2024 | 2.257,50 | -12,08 | -0,53% | 2.259,71 | 2.259,80 | 2.256,41 | 0 |
20 Mai 2024 | 2.269,58 | 3,20 | 0,14% | 2.273,46 | 2.273,97 | 2.269,48 | 0 |
17 Mai 2024 | 2.266,38 | -1,39 | -0,06% | 2.263,47 | 2.269,12 | 2.260,36 | 0 |
16 Mai 2024 | 2.267,77 | 15,42 | 0,68% | 2.271,98 | 2.272,36 | 2.265,84 | 0 |
15 Mai 2024 | 2.252,35 | 21,52 | 0,96% | 2.242,46 | 2.253,06 | 2.242,16 | 0 |
14 Mai 2024 | 2.230,83 | 8,64 | 0,39% | 2.228,08 | 2.231,71 | 2.226,78 | 0 |
13 Mai 2024 | 2.222,19 | 7,43 | 0,34% | 2.220,62 | 2.225,54 | 2.219,15 | 0 |
10 Mai 2024 | 2.214,76 | 3,92 | 0,18% | 2.215,28 | 2.218,35 | 2.214,15 | 0 |
09 Mai 2024 | 2.210,84 | -4,43 | -0,20% | 2.207,14 | 2.211,01 | 2.204,64 | 0 |
08 Mai 2024 | 2.215,27 | -15,19 | -0,68% | 2.217,10 | 2.217,91 | 2.214,08 | 0 |
07 Mai 2024 | 2.230,46 | 11,38 | 0,51% | 2.232,05 | 2.234,80 | 2.229,26 | 0 |
06 Mai 2024 | 2.219,08 | 1,55 | 0,07% | 2.219,56 | 2.222,84 | 2.217,45 | 0 |
03 Mai 2024 | 2.217,53 | 14,59 | 0,66% | 2.210,24 | 2.226,03 | 2.210,04 | 0 |
02 Mai 2024 | 2.202,94 | 27,11 | 1,25% | 2.186,60 | 2.204,92 | 2.185,21 | 0 |
01 Mai 2024 | 2.175,83 | 2,43 | 0,11% | 2.166,77 | 2.178,05 | 2.166,53 | 0 |
30 Abr 2024 | 2.173,40 | -0,11 | -0,01% | 2.182,89 | 2.183,59 | 2.173,30 | 0 |
29 Abr 2024 | 2.173,51 | 21,53 | 1,00% | 2.175,56 | 2.178,66 | 2.167,47 | 0 |
26 Abr 2024 | 2.151,98 | 10,37 | 0,48% | 2.156,24 | 2.165,52 | 2.151,34 | 0 |
25 Abr 2024 | 2.141,61 | -19,34 | -0,89% | 2.139,20 | 2.142,87 | 2.137,16 | 0 |
24 Abr 2024 | 2.160,95 | 36,51 | 1,72% | 2.165,23 | 2.165,61 | 2.160,35 | 0 |