Cotações Históricas DJIBSCT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 5.583,26 | 7,22 | 0,13% | 5.589,44 | 5.606,22 | 5.581,83 | 0 |
09 Mai 2024 | 5.576,04 | 44,42 | 0,80% | 5.522,15 | 5.578,93 | 5.516,81 | 0 |
08 Mai 2024 | 5.531,62 | -26,51 | -0,48% | 5.548,23 | 5.549,18 | 5.524,78 | 0 |
07 Mai 2024 | 5.558,13 | 31,12 | 0,56% | 5.538,60 | 5.566,60 | 5.529,30 | 0 |
06 Mai 2024 | 5.527,01 | 34,41 | 0,63% | 5.506,22 | 5.544,58 | 5.501,50 | 0 |
03 Mai 2024 | 5.492,60 | 43,91 | 0,81% | 5.459,65 | 5.515,69 | 5.459,34 | 0 |
02 Mai 2024 | 5.448,69 | -4,20 | -0,08% | 5.451,69 | 5.460,22 | 5.408,92 | 0 |
01 Mai 2024 | 5.452,89 | 11,63 | 0,21% | 5.425,35 | 5.487,86 | 5.423,33 | 0 |
30 Abr 2024 | 5.441,26 | -87,84 | -1,59% | 5.531,71 | 5.532,91 | 5.441,12 | 0 |
29 Abr 2024 | 5.529,10 | 67,91 | 1,24% | 5.502,43 | 5.529,97 | 5.495,10 | 0 |
26 Abr 2024 | 5.461,19 | 6,20 | 0,11% | 5.443,64 | 5.477,26 | 5.442,75 | 0 |
25 Abr 2024 | 5.454,99 | 26,55 | 0,49% | 5.433,50 | 5.461,83 | 5.387,07 | 0 |
24 Abr 2024 | 5.428,44 | 12,62 | 0,23% | 5.430,98 | 5.435,10 | 5.408,61 | 0 |
23 Abr 2024 | 5.415,82 | -8,59 | -0,16% | 5.421,14 | 5.426,06 | 5.386,63 | 0 |
22 Abr 2024 | 5.424,41 | -11,12 | -0,20% | 5.447,85 | 5.448,28 | 5.392,55 | 0 |
19 Abr 2024 | 5.435,53 | -16,44 | -0,30% | 5.423,88 | 5.453,53 | 5.420,38 | 0 |
18 Abr 2024 | 5.451,97 | 14,66 | 0,27% | 5.461,35 | 5.476,10 | 5.440,14 | 0 |
17 Abr 2024 | 5.437,31 | 33,93 | 0,63% | 5.415,07 | 5.466,15 | 5.410,23 | 0 |
16 Abr 2024 | 5.403,38 | -82,40 | -1,50% | 5.431,18 | 5.436,04 | 5.379,85 | 0 |
15 Abr 2024 | 5.485,78 | -24,34 | -0,44% | 5.512,34 | 5.539,86 | 5.479,21 | 0 |
12 Abr 2024 | 5.510,12 | -61,33 | -1,10% | 5.572,49 | 5.580,72 | 5.497,81 | 0 |
11 Abr 2024 | 5.571,45 | 14,87 | 0,27% | 5.572,40 | 5.582,94 | 5.537,34 | 0 |
10 Abr 2024 | 5.556,58 | -56,46 | -1,01% | 5.633,78 | 5.635,83 | 5.537,50 | 0 |
09 Abr 2024 | 5.613,04 | 50,51 | 0,91% | 5.594,99 | 5.638,02 | 5.588,62 | 0 |
08 Abr 2024 | 5.562,53 | 28,67 | 0,52% | 5.545,18 | 5.575,64 | 5.543,91 | 0 |
05 Abr 2024 | 5.533,86 | 2,79 | 0,05% | 5.502,78 | 5.537,51 | 5.489,39 | 0 |
04 Abr 2024 | 5.531,07 | -3,86 | -0,07% | 5.556,98 | 5.576,62 | 5.523,97 | 0 |
03 Abr 2024 | 5.534,93 | 40,36 | 0,73% | 5.484,82 | 5.537,31 | 5.484,11 | 0 |
02 Abr 2024 | 5.494,57 | 29,62 | 0,54% | 5.492,32 | 5.507,36 | 5.480,42 | 0 |
01 Abr 2024 | 5.464,95 | -0,39 | -0,01% | 5.464,72 | 5.484,51 | 5.455,57 | 0 |
28 Mar 2024 | 5.465,34 | 21,37 | 0,39% | 5.444,53 | 5.471,70 | 5.438,00 | 0 |
27 Mar 2024 | 5.443,97 | 46,75 | 0,87% | 5.396,09 | 5.444,09 | 5.389,47 | 0 |
26 Mar 2024 | 5.397,22 | -14,84 | -0,27% | 5.411,54 | 5.418,85 | 5.396,31 | 0 |
25 Mar 2024 | 5.412,06 | 1,92 | 0,04% | 5.411,05 | 5.436,91 | 5.408,84 | 0 |
22 Mar 2024 | 5.410,14 | -37,10 | -0,68% | 5.428,27 | 5.429,78 | 5.408,46 | 0 |
21 Mar 2024 | 5.447,24 | 26,82 | 0,49% | 5.451,14 | 5.465,17 | 5.443,29 | 0 |
20 Mar 2024 | 5.420,42 | 54,93 | 1,02% | 5.364,49 | 5.430,51 | 5.356,18 | 0 |
19 Mar 2024 | 5.365,49 | -4,86 | -0,09% | 5.376,99 | 5.377,48 | 5.355,82 | 0 |
18 Mar 2024 | 5.370,35 | 9,16 | 0,17% | 5.374,05 | 5.389,97 | 5.368,88 | 0 |
15 Mar 2024 | 5.361,19 | -8,17 | -0,15% | 5.352,38 | 5.368,99 | 5.344,23 | 0 |
14 Mar 2024 | 5.369,36 | -23,87 | -0,44% | 5.406,96 | 5.410,03 | 5.358,14 | 0 |
13 Mar 2024 | 5.393,23 | 34,25 | 0,64% | 5.347,34 | 5.408,35 | 5.341,53 | 0 |
12 Mar 2024 | 5.358,98 | -3,58 | -0,07% | 5.366,33 | 5.384,73 | 5.336,80 | 0 |
11 Mar 2024 | 5.362,56 | -11,90 | -0,22% | 5.345,94 | 5.370,70 | 5.329,68 | 0 |
08 Mar 2024 | 5.374,46 | -1,33 | -0,02% | 5.381,20 | 5.404,75 | 5.373,37 | 0 |
07 Mar 2024 | 5.375,79 | 76,71 | 1,45% | 5.319,76 | 5.387,22 | 5.319,00 | 0 |
06 Mar 2024 | 5.299,08 | 50,02 | 0,95% | 5.257,05 | 5.313,07 | 5.256,14 | 0 |
05 Mar 2024 | 5.249,06 | -17,98 | -0,34% | 5.258,63 | 5.274,72 | 5.241,48 | 0 |
04 Mar 2024 | 5.267,04 | 9,18 | 0,17% | 5.254,68 | 5.270,95 | 5.243,36 | 0 |
01 Mar 2024 | 5.257,86 | 55,43 | 1,07% | 5.227,12 | 5.263,52 | 5.221,80 | 0 |
29 Fev 2024 | 5.202,43 | 22,83 | 0,44% | 5.193,19 | 5.222,49 | 5.184,65 | 0 |
28 Fev 2024 | 5.179,60 | -26,69 | -0,51% | 5.182,84 | 5.186,37 | 5.163,77 | 0 |
27 Fev 2024 | 5.206,29 | 18,31 | 0,35% | 5.198,39 | 5.211,03 | 5.192,60 | 0 |
26 Fev 2024 | 5.187,98 | -34,15 | -0,65% | 5.213,20 | 5.213,92 | 5.181,23 | 0 |
23 Fev 2024 | 5.222,13 | 24,11 | 0,46% | 5.203,74 | 5.226,67 | 5.199,63 | 0 |
22 Fev 2024 | 5.198,02 | 21,69 | 0,42% | 5.212,26 | 5.212,26 | 5.185,62 | 0 |
21 Fev 2024 | 5.176,33 | -13,33 | -0,26% | 5.169,10 | 5.177,04 | 5.157,61 | 0 |
20 Fev 2024 | 5.189,66 | 1,02 | 0,02% | 5.181,33 | 5.209,60 | 5.180,74 | 0 |
16 Fev 2024 | 5.188,64 | 49,00 | 0,95% | 5.167,11 | 5.209,61 | 5.163,01 | 0 |
15 Fev 2024 | 5.139,64 | 78,47 | 1,55% | 5.079,30 | 5.145,92 | 5.076,19 | 0 |
14 Fev 2024 | 5.061,17 | 16,55 | 0,33% | 5.034,95 | 5.063,32 | 5.031,39 | 0 |
13 Fev 2024 | 5.044,62 | -65,93 | -1,29% | 5.117,34 | 5.123,55 | 5.030,73 | 0 |
12 Fev 2024 | 5.110,55 | 22,95 | 0,45% | 5.092,60 | 5.119,69 | 5.085,92 | 0 |