Cotações Históricas DJICYC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 6.406,50 | -37,87 | -0,59% | 6.441,16 | 6.453,14 | 6.394,61 | 0 |
17 Mai 2024 | 6.444,37 | 35,30 | 0,55% | 6.421,41 | 6.445,51 | 6.417,03 | 0 |
16 Mai 2024 | 6.409,07 | -16,16 | -0,25% | 6.423,30 | 6.466,48 | 6.407,25 | 0 |
15 Mai 2024 | 6.425,23 | 16,27 | 0,25% | 6.406,18 | 6.427,97 | 6.371,33 | 0 |
14 Mai 2024 | 6.408,96 | 4,87 | 0,08% | 6.409,03 | 6.419,20 | 6.365,84 | 0 |
13 Mai 2024 | 6.404,09 | -6,58 | -0,10% | 6.424,09 | 6.448,80 | 6.381,26 | 0 |
10 Mai 2024 | 6.410,67 | -25,18 | -0,39% | 6.441,55 | 6.454,40 | 6.400,80 | 0 |
09 Mai 2024 | 6.435,85 | 56,94 | 0,89% | 6.381,33 | 6.457,83 | 6.379,37 | 0 |
08 Mai 2024 | 6.378,91 | -42,70 | -0,66% | 6.409,18 | 6.411,15 | 6.356,48 | 0 |
07 Mai 2024 | 6.421,61 | -6,99 | -0,11% | 6.425,52 | 6.447,05 | 6.399,14 | 0 |
06 Mai 2024 | 6.428,60 | 55,18 | 0,87% | 6.376,06 | 6.428,61 | 6.374,12 | 0 |
03 Mai 2024 | 6.373,42 | 69,05 | 1,10% | 6.320,91 | 6.406,34 | 6.320,07 | 0 |
02 Mai 2024 | 6.304,37 | 123,24 | 1,99% | 6.197,30 | 6.309,36 | 6.195,45 | 0 |
01 Mai 2024 | 6.181,13 | 20,56 | 0,33% | 6.157,66 | 6.284,01 | 6.142,86 | 0 |
30 Abr 2024 | 6.160,57 | -123,38 | -1,96% | 6.280,34 | 6.282,12 | 6.160,56 | 0 |
29 Abr 2024 | 6.283,95 | 7,56 | 0,12% | 6.275,31 | 6.323,85 | 6.252,86 | 0 |
26 Abr 2024 | 6.276,39 | 104,76 | 1,70% | 6.187,13 | 6.297,96 | 6.185,63 | 0 |
25 Abr 2024 | 6.171,63 | -48,00 | -0,77% | 6.212,79 | 6.214,36 | 6.062,36 | 0 |
24 Abr 2024 | 6.219,63 | -28,87 | -0,46% | 6.264,95 | 6.268,98 | 6.195,52 | 0 |
23 Abr 2024 | 6.248,50 | 72,61 | 1,18% | 6.197,75 | 6.259,07 | 6.195,68 | 0 |
22 Abr 2024 | 6.175,89 | 74,90 | 1,23% | 6.122,62 | 6.203,23 | 6.116,83 | 0 |
19 Abr 2024 | 6.100,99 | -70,18 | -1,14% | 6.159,81 | 6.165,43 | 6.074,97 | 0 |
18 Abr 2024 | 6.171,17 | -25,90 | -0,42% | 6.201,47 | 6.243,71 | 6.159,35 | 0 |
17 Abr 2024 | 6.197,07 | -37,20 | -0,60% | 6.233,01 | 6.270,64 | 6.169,52 | 0 |
16 Abr 2024 | 6.234,27 | -31,83 | -0,51% | 6.245,61 | 6.267,98 | 6.216,54 | 0 |
15 Abr 2024 | 6.266,10 | -78,15 | -1,23% | 6.337,44 | 6.391,23 | 6.261,60 | 0 |
12 Abr 2024 | 6.344,25 | -101,58 | -1,58% | 6.433,65 | 6.433,91 | 6.323,28 | 0 |
11 Abr 2024 | 6.445,83 | 38,55 | 0,60% | 6.407,38 | 6.461,30 | 6.385,33 | 0 |
10 Abr 2024 | 6.407,28 | -21,51 | -0,33% | 6.445,13 | 6.446,87 | 6.360,81 | 0 |
09 Abr 2024 | 6.428,79 | 14,32 | 0,22% | 6.413,76 | 6.451,03 | 6.388,88 | 0 |
08 Abr 2024 | 6.414,47 | 2,31 | 0,04% | 6.413,66 | 6.438,99 | 6.409,91 | 0 |
05 Abr 2024 | 6.412,16 | 78,81 | 1,24% | 6.325,78 | 6.435,13 | 6.322,89 | 0 |
04 Abr 2024 | 6.333,35 | -67,36 | -1,05% | 6.402,57 | 6.453,14 | 6.333,04 | 0 |
03 Abr 2024 | 6.400,71 | -1,32 | -0,02% | 6.389,66 | 6.425,25 | 6.377,13 | 0 |
02 Abr 2024 | 6.402,03 | -33,01 | -0,51% | 6.439,52 | 6.440,02 | 6.369,11 | 0 |
01 Abr 2024 | 6.435,04 | -27,05 | -0,42% | 6.463,48 | 6.497,01 | 6.424,15 | 0 |
28 Mar 2024 | 6.462,09 | 6,36 | 0,10% | 6.464,26 | 6.492,10 | 6.455,95 | 0 |
27 Mar 2024 | 6.455,73 | 40,60 | 0,63% | 6.407,93 | 6.456,75 | 6.407,38 | 0 |
26 Mar 2024 | 6.415,13 | -25,42 | -0,39% | 6.440,38 | 6.456,09 | 6.412,90 | 0 |
25 Mar 2024 | 6.440,55 | -15,68 | -0,24% | 6.456,64 | 6.475,40 | 6.434,75 | 0 |
22 Mar 2024 | 6.456,23 | -24,55 | -0,38% | 6.469,11 | 6.469,91 | 6.443,27 | 0 |
21 Mar 2024 | 6.480,78 | 45,28 | 0,70% | 6.452,94 | 6.516,67 | 6.450,39 | 0 |
20 Mar 2024 | 6.435,50 | 74,96 | 1,18% | 6.361,76 | 6.437,92 | 6.359,53 | 0 |
19 Mar 2024 | 6.360,54 | 42,96 | 0,68% | 6.309,83 | 6.364,04 | 6.300,22 | 0 |
18 Mar 2024 | 6.317,58 | 11,10 | 0,18% | 6.314,10 | 6.350,97 | 6.313,60 | 0 |
15 Mar 2024 | 6.306,48 | -86,00 | -1,35% | 6.382,41 | 6.386,49 | 6.302,11 | 0 |
14 Mar 2024 | 6.392,48 | 10,24 | 0,16% | 6.381,46 | 6.410,43 | 6.363,37 | 0 |
13 Mar 2024 | 6.382,24 | 32,10 | 0,51% | 6.347,39 | 6.406,42 | 6.346,97 | 0 |
12 Mar 2024 | 6.350,14 | 90,79 | 1,45% | 6.275,30 | 6.367,42 | 6.273,79 | 0 |
11 Mar 2024 | 6.259,35 | -33,81 | -0,54% | 6.302,23 | 6.302,81 | 6.233,58 | 0 |
08 Mar 2024 | 6.293,16 | -35,37 | -0,56% | 6.329,29 | 6.360,64 | 6.277,89 | 0 |
07 Mar 2024 | 6.328,53 | 47,01 | 0,75% | 6.277,84 | 6.350,78 | 6.277,43 | 0 |
06 Mar 2024 | 6.281,52 | 16,82 | 0,27% | 6.280,95 | 6.324,72 | 6.272,38 | 0 |
05 Mar 2024 | 6.264,70 | -58,99 | -0,93% | 6.305,00 | 6.306,72 | 6.247,02 | 0 |
04 Mar 2024 | 6.323,69 | -27,69 | -0,44% | 6.349,98 | 6.366,05 | 6.323,12 | 0 |
01 Mar 2024 | 6.351,38 | 48,22 | 0,77% | 6.312,41 | 6.357,79 | 6.301,81 | 0 |
29 Fev 2024 | 6.303,16 | 52,99 | 0,85% | 6.251,65 | 6.312,76 | 6.249,23 | 0 |
28 Fev 2024 | 6.250,17 | -12,16 | -0,19% | 6.248,92 | 6.268,60 | 6.233,53 | 0 |
27 Fev 2024 | 6.262,33 | 24,44 | 0,39% | 6.240,93 | 6.273,81 | 6.239,58 | 0 |
26 Fev 2024 | 6.237,89 | -0,98 | -0,02% | 6.240,34 | 6.255,77 | 6.227,78 | 0 |
23 Fev 2024 | 6.238,87 | -6,65 | -0,11% | 6.247,25 | 6.256,82 | 6.222,30 | 0 |
22 Fev 2024 | 6.245,52 | 132,83 | 2,17% | 6.125,80 | 6.250,85 | 6.122,97 | 0 |
21 Fev 2024 | 6.112,69 | 30,99 | 0,51% | 6.088,69 | 6.131,38 | 6.078,30 | 0 |