Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas DJIEUM
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 6.284,48 | 43,17 | 0,69% | 6.272,01 | 6.301,96 | 6.271,87 | 0 |
| 09 Mai 2024 | 6.241,31 | 19,11 | 0,31% | 6.212,21 | 6.245,72 | 6.204,72 | 0 |
| 08 Mai 2024 | 6.222,20 | 21,79 | 0,35% | 6.228,85 | 6.242,52 | 6.207,87 | 0 |
| 07 Mai 2024 | 6.200,41 | 52,93 | 0,86% | 6.180,51 | 6.225,81 | 6.167,86 | 0 |
| 06 Mai 2024 | 6.147,48 | 19,18 | 0,31% | 6.134,61 | 6.165,60 | 6.123,77 | 0 |
| 03 Mai 2024 | 6.128,30 | 106,97 | 1,78% | 6.053,73 | 6.190,05 | 6.052,93 | 0 |
| 02 Mai 2024 | 6.021,33 | 5,01 | 0,08% | 6.018,49 | 6.032,29 | 5.973,42 | 0 |
| 01 Mai 2024 | 6.016,32 | 6,43 | 0,11% | 6.004,05 | 6.037,47 | 5.998,97 | 0 |
| 30 Abr 2024 | 6.009,89 | -77,67 | -1,28% | 6.076,21 | 6.083,53 | 6.009,45 | 0 |
| 29 Abr 2024 | 6.087,56 | 27,88 | 0,46% | 6.088,44 | 6.097,11 | 6.066,61 | 0 |
| 26 Abr 2024 | 6.059,68 | 68,54 | 1,14% | 6.032,48 | 6.079,64 | 6.032,48 | 0 |
| 25 Abr 2024 | 5.991,14 | -36,08 | -0,60% | 6.010,37 | 6.038,50 | 5.930,42 | 0 |
| 24 Abr 2024 | 6.027,22 | -9,40 | -0,16% | 6.049,03 | 6.067,37 | 6.017,34 | 0 |
| 23 Abr 2024 | 6.036,62 | 83,75 | 1,41% | 5.987,09 | 6.045,15 | 5.984,02 | 0 |
| 22 Abr 2024 | 5.952,87 | 45,28 | 0,77% | 5.951,97 | 5.968,83 | 5.938,18 | 0 |
| 19 Abr 2024 | 5.907,59 | -15,03 | -0,25% | 5.868,96 | 5.930,51 | 5.859,43 | 0 |
| 18 Abr 2024 | 5.922,62 | -3,13 | -0,05% | 5.935,15 | 5.944,13 | 5.884,13 | 0 |
| 17 Abr 2024 | 5.925,75 | 6,68 | 0,11% | 5.925,81 | 5.962,12 | 5.905,91 | 0 |
| 16 Abr 2024 | 5.919,07 | -75,54 | -1,26% | 5.922,98 | 5.953,44 | 5.902,11 | 0 |
| 15 Abr 2024 | 5.994,61 | 7,89 | 0,13% | 5.995,70 | 6.059,70 | 5.989,12 | 0 |
| 12 Abr 2024 | 5.986,72 | -78,83 | -1,30% | 6.081,83 | 6.104,63 | 5.974,71 | 0 |
| 11 Abr 2024 | 6.065,55 | -9,98 | -0,16% | 6.088,30 | 6.100,03 | 6.022,98 | 0 |
| 10 Abr 2024 | 6.075,53 | -74,52 | -1,21% | 6.199,17 | 6.200,65 | 6.044,51 | 0 |
| 09 Abr 2024 | 6.150,05 | 2,14 | 0,03% | 6.144,71 | 6.191,92 | 6.131,62 | 0 |
| 08 Abr 2024 | 6.147,91 | 20,96 | 0,34% | 6.122,52 | 6.158,65 | 6.115,46 | 0 |
| 05 Abr 2024 | 6.126,95 | -47,72 | -0,77% | 6.100,19 | 6.131,62 | 6.073,47 | 0 |
| 04 Abr 2024 | 6.174,67 | 1,14 | 0,02% | 6.179,91 | 6.194,21 | 6.159,53 | 0 |
| 03 Abr 2024 | 6.173,53 | 50,52 | 0,83% | 6.098,79 | 6.177,12 | 6.092,90 | 0 |
| 02 Abr 2024 | 6.123,01 | -47,67 | -0,77% | 6.176,04 | 6.192,92 | 6.115,17 | 0 |
| 01 Abr 2024 | 6.170,68 | -30,81 | -0,50% | 6.205,77 | 6.207,73 | 6.163,27 | 0 |
| 28 Mar 2024 | 6.201,49 | -19,00 | -0,31% | 6.206,33 | 6.227,02 | 6.190,46 | 0 |
| 27 Mar 2024 | 6.220,49 | 3,10 | 0,05% | 6.216,23 | 6.225,04 | 6.195,97 | 0 |
| 26 Mar 2024 | 6.217,39 | 8,82 | 0,14% | 6.214,12 | 6.234,82 | 6.187,37 | 0 |
| 25 Mar 2024 | 6.208,57 | -20,24 | -0,32% | 6.232,59 | 6.236,65 | 6.197,22 | 0 |
| 22 Mar 2024 | 6.228,81 | -39,88 | -0,64% | 6.249,04 | 6.250,81 | 6.218,32 | 0 |
| 21 Mar 2024 | 6.268,69 | 42,90 | 0,69% | 6.236,01 | 6.307,76 | 6.229,95 | 0 |
| 20 Mar 2024 | 6.225,79 | 48,05 | 0,78% | 6.177,22 | 6.227,14 | 6.155,28 | 0 |
| 19 Mar 2024 | 6.177,74 | 10,31 | 0,17% | 6.160,94 | 6.180,47 | 6.126,02 | 0 |
| 18 Mar 2024 | 6.167,43 | -37,71 | -0,61% | 6.207,57 | 6.219,77 | 6.165,11 | 0 |
| 15 Mar 2024 | 6.205,14 | -31,36 | -0,50% | 6.231,83 | 6.253,52 | 6.200,54 | 0 |
| 14 Mar 2024 | 6.236,50 | -55,14 | -0,88% | 6.287,76 | 6.309,37 | 6.224,52 | 0 |
| 13 Mar 2024 | 6.291,64 | 7,19 | 0,11% | 6.279,19 | 6.302,05 | 6.268,38 | 0 |
| 12 Mar 2024 | 6.284,45 | 48,25 | 0,77% | 6.237,83 | 6.285,40 | 6.215,73 | 0 |
| 11 Mar 2024 | 6.236,20 | -27,80 | -0,44% | 6.266,70 | 6.267,43 | 6.199,41 | 0 |
| 08 Mar 2024 | 6.264,00 | 29,99 | 0,48% | 6.227,01 | 6.289,15 | 6.225,12 | 0 |
| 07 Mar 2024 | 6.234,01 | 69,30 | 1,12% | 6.134,65 | 6.236,04 | 6.131,19 | 0 |
| 06 Mar 2024 | 6.164,71 | 68,95 | 1,13% | 6.115,36 | 6.176,98 | 6.112,17 | 0 |
| 05 Mar 2024 | 6.095,76 | -39,44 | -0,64% | 6.112,10 | 6.128,03 | 6.089,58 | 0 |
| 04 Mar 2024 | 6.135,20 | -6,88 | -0,11% | 6.133,83 | 6.144,74 | 6.113,06 | 0 |
| 01 Mar 2024 | 6.142,08 | 66,69 | 1,10% | 6.083,20 | 6.146,96 | 6.064,67 | 0 |
| 29 Fev 2024 | 6.075,39 | 1,62 | 0,03% | 6.100,40 | 6.118,96 | 6.070,53 | 0 |
| 28 Fev 2024 | 6.073,77 | -50,21 | -0,82% | 6.093,33 | 6.098,21 | 6.050,32 | 0 |
| 27 Fev 2024 | 6.123,98 | -7,53 | -0,12% | 6.131,96 | 6.132,45 | 6.099,85 | 0 |
| 26 Fev 2024 | 6.131,51 | -6,91 | -0,11% | 6.141,58 | 6.150,36 | 6.118,90 | 0 |
| 23 Fev 2024 | 6.138,42 | 18,20 | 0,30% | 6.117,22 | 6.145,92 | 6.110,29 | 0 |
| 22 Fev 2024 | 6.120,22 | 49,06 | 0,81% | 6.158,74 | 6.164,49 | 6.111,88 | 0 |
| 21 Fev 2024 | 6.071,16 | -12,11 | -0,20% | 6.078,88 | 6.082,95 | 6.049,70 | 0 |
| 20 Fev 2024 | 6.083,27 | 1,34 | 0,02% | 6.052,66 | 6.095,92 | 6.051,18 | 0 |
| 16 Fev 2024 | 6.081,93 | 42,88 | 0,71% | 6.073,71 | 6.097,36 | 6.046,15 | 0 |
| 15 Fev 2024 | 6.039,05 | 101,13 | 1,70% | 6.029,27 | 6.054,16 | 6.022,46 | 0 |
| 14 Fev 2024 | 5.937,92 | 64,15 | 1,09% | 5.892,65 | 5.940,71 | 5.881,19 | 0 |
| 13 Fev 2024 | 5.873,77 | -125,25 | -2,09% | 5.960,03 | 5.973,58 | 5.842,14 | 0 |
| 12 Fev 2024 | 5.999,02 | 26,42 | 0,44% | 6.007,38 | 6.015,09 | 5.970,98 | 0 |
