Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas DJICHKU
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 1.486,78 | 14,10 | 0,96% | 1.487,54 | 1.489,94 | 1.486,53 | 0 |
| 09 Mai 2024 | 1.472,68 | 26,50 | 1,83% | 1.471,98 | 1.472,74 | 1.469,95 | 0 |
| 08 Mai 2024 | 1.446,18 | -13,95 | -0,96% | 1.445,25 | 1.447,48 | 1.444,58 | 0 |
| 07 Mai 2024 | 1.460,13 | -21,07 | -1,42% | 1.462,17 | 1.462,38 | 1.457,82 | 0 |
| 06 Mai 2024 | 1.481,20 | 8,31 | 0,56% | 1.479,82 | 1.481,64 | 1.474,82 | 0 |
| 03 Mai 2024 | 1.472,89 | 30,11 | 2,09% | 1.470,32 | 1.473,04 | 1.468,53 | 0 |
| 02 Mai 2024 | 1.442,78 | 53,14 | 3,82% | 1.444,01 | 1.444,97 | 1.441,33 | 0 |
| 01 Mai 2024 | 1.389,64 | 0,00 | 0,00% | 1.389,64 | 1.389,64 | 1.389,64 | 0 |
| 30 Abr 2024 | 1.389,64 | -2,94 | -0,21% | 1.391,10 | 1.392,81 | 1.389,45 | 0 |
| 29 Abr 2024 | 1.392,58 | -6,93 | -0,50% | 1.392,06 | 1.394,43 | 1.389,78 | 0 |
| 26 Abr 2024 | 1.399,51 | 49,39 | 3,66% | 1.398,09 | 1.401,04 | 1.396,07 | 0 |
| 25 Abr 2024 | 1.350,12 | -5,05 | -0,37% | 1.349,82 | 1.351,55 | 1.348,96 | 0 |
| 24 Abr 2024 | 1.355,17 | 39,18 | 2,98% | 1.351,71 | 1.355,35 | 1.349,71 | 0 |
| 23 Abr 2024 | 1.315,99 | 36,77 | 2,87% | 1.317,23 | 1.318,03 | 1.314,27 | 0 |
| 22 Abr 2024 | 1.279,22 | 21,12 | 1,68% | 1.280,55 | 1.280,55 | 1.277,37 | 0 |
| 19 Abr 2024 | 1.258,10 | -30,90 | -2,40% | 1.259,40 | 1.259,94 | 1.257,45 | 0 |
| 18 Abr 2024 | 1.289,00 | 5,94 | 0,46% | 1.291,23 | 1.292,65 | 1.288,78 | 0 |
| 17 Abr 2024 | 1.283,06 | 0,39 | 0,03% | 1.283,42 | 1.283,89 | 1.280,24 | 0 |
| 16 Abr 2024 | 1.282,67 | -37,88 | -2,87% | 1.282,40 | 1.285,92 | 1.280,81 | 0 |
| 15 Abr 2024 | 1.320,55 | -16,58 | -1,24% | 1.322,71 | 1.322,71 | 1.319,67 | 0 |
| 12 Abr 2024 | 1.337,13 | -25,33 | -1,86% | 1.341,21 | 1.341,51 | 1.336,43 | 0 |
| 11 Abr 2024 | 1.362,46 | -2,81 | -0,21% | 1.364,49 | 1.365,48 | 1.362,38 | 0 |
| 10 Abr 2024 | 1.365,27 | 34,68 | 2,61% | 1.364,92 | 1.367,48 | 1.364,84 | 0 |
| 09 Abr 2024 | 1.330,59 | 14,32 | 1,09% | 1.331,36 | 1.332,61 | 1.329,92 | 0 |
| 08 Abr 2024 | 1.316,27 | 4,57 | 0,35% | 1.315,09 | 1.317,51 | 1.314,62 | 0 |
| 05 Abr 2024 | 1.311,70 | -2,12 | -0,16% | 1.314,38 | 1.315,07 | 1.310,54 | 0 |
| 04 Abr 2024 | 1.313,82 | 0,00 | 0,00% | 1.313,82 | 1.313,82 | 1.313,82 | 0 |
| 03 Abr 2024 | 1.313,82 | -32,09 | -2,38% | 1.311,17 | 1.313,89 | 1.310,00 | 0 |
| 02 Abr 2024 | 1.345,91 | 30,47 | 2,32% | 1.343,51 | 1.346,31 | 1.342,92 | 0 |
| 01 Abr 2024 | 1.315,44 | 0,00 | 0,00% | 1.315,44 | 1.315,44 | 1.315,44 | 0 |
| 28 Mar 2024 | 1.315,44 | 29,23 | 2,27% | 1.316,08 | 1.318,62 | 1.314,00 | 0 |
| 27 Mar 2024 | 1.286,21 | -26,97 | -2,05% | 1.285,59 | 1.287,43 | 1.282,89 | 0 |
| 26 Mar 2024 | 1.313,18 | 10,68 | 0,82% | 1.317,99 | 1.317,99 | 1.310,84 | 0 |
| 25 Mar 2024 | 1.302,50 | 5,56 | 0,43% | 1.302,49 | 1.305,71 | 1.300,24 | 0 |
| 22 Mar 2024 | 1.296,94 | -48,39 | -3,60% | 1.301,81 | 1.302,30 | 1.296,77 | 0 |
| 21 Mar 2024 | 1.345,33 | 21,70 | 1,64% | 1.348,53 | 1.349,04 | 1.345,13 | 0 |
| 20 Mar 2024 | 1.323,63 | 4,47 | 0,34% | 1.326,55 | 1.327,28 | 1.323,43 | 0 |
| 19 Mar 2024 | 1.319,16 | -22,41 | -1,67% | 1.321,78 | 1.322,34 | 1.319,07 | 0 |
| 18 Mar 2024 | 1.341,57 | 7,43 | 0,56% | 1.341,55 | 1.343,93 | 1.341,40 | 0 |
| 15 Mar 2024 | 1.334,14 | -21,81 | -1,61% | 1.331,71 | 1.334,38 | 1.329,42 | 0 |
| 14 Mar 2024 | 1.355,95 | -11,33 | -0,83% | 1.351,46 | 1.356,10 | 1.350,34 | 0 |
| 13 Mar 2024 | 1.367,28 | 4,39 | 0,32% | 1.363,79 | 1.368,31 | 1.361,42 | 0 |
| 12 Mar 2024 | 1.362,89 | 55,24 | 4,22% | 1.367,89 | 1.368,19 | 1.361,15 | 0 |
| 11 Mar 2024 | 1.307,65 | 36,88 | 2,90% | 1.307,03 | 1.307,90 | 1.305,09 | 0 |
| 08 Mar 2024 | 1.270,77 | 4,94 | 0,39% | 1.270,77 | 1.270,99 | 1.270,73 | 0 |
| 07 Mar 2024 | 1.265,83 | -25,79 | -2,00% | 1.266,09 | 1.266,11 | 1.265,59 | 0 |
| 06 Mar 2024 | 1.291,62 | 35,77 | 2,85% | 1.291,87 | 1.291,95 | 1.291,49 | 0 |
| 05 Mar 2024 | 1.255,85 | -48,28 | -3,70% | 1.255,82 | 1.256,12 | 1.255,75 | 0 |
| 04 Mar 2024 | 1.304,13 | 2,34 | 0,18% | 1.303,80 | 1.304,28 | 1.303,72 | 0 |
| 01 Mar 2024 | 1.301,79 | 13,84 | 1,07% | 1.301,95 | 1.302,00 | 1.301,77 | 0 |
| 29 Fev 2024 | 1.287,95 | 3,26 | 0,25% | 1.288,28 | 1.288,30 | 1.287,84 | 0 |
| 28 Fev 2024 | 1.284,69 | -29,33 | -2,23% | 1.284,85 | 1.284,89 | 1.284,61 | 0 |
| 27 Fev 2024 | 1.314,02 | 29,01 | 2,26% | 1.314,19 | 1.314,20 | 1.313,95 | 0 |
| 26 Fev 2024 | 1.285,01 | -4,30 | -0,33% | 1.285,03 | 1.285,19 | 1.284,91 | 0 |
| 23 Fev 2024 | 1.289,31 | -1,57 | -0,12% | 1.289,49 | 1.289,49 | 1.289,24 | 0 |
| 22 Fev 2024 | 1.290,88 | 21,27 | 1,68% | 1.290,99 | 1.291,09 | 1.290,84 | 0 |
| 21 Fev 2024 | 1.269,61 | 28,08 | 2,26% | 1.269,76 | 1.269,78 | 1.269,47 | 0 |
| 20 Fev 2024 | 1.241,53 | -25,17 | -1,99% | 1.241,40 | 1.241,66 | 1.241,32 | 0 |
| 16 Fev 2024 | 1.266,70 | 42,24 | 3,45% | 1.266,62 | 1.266,78 | 1.266,53 | 0 |
| 15 Fev 2024 | 1.224,46 | 7,06 | 0,58% | 1.224,51 | 1.224,56 | 1.224,32 | 0 |
| 14 Fev 2024 | 1.217,40 | 21,40 | 1,79% | 1.217,46 | 1.217,62 | 1.217,39 | 0 |
| 13 Fev 2024 | 1.196,00 | 0,00 | 0,00% | 1.196,00 | 1.196,00 | 1.196,00 | 0 |
| 12 Fev 2024 | 1.196,00 | 0,00 | 0,00% | 1.196,00 | 1.196,00 | 1.196,00 | 0 |
