Cotações Históricas DJIEUS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
15 Mai 2024 | 15.142,26 | 245,58 | 1,65% | 14.944,99 | 15.164,77 | 14.930,77 | 0 |
14 Mai 2024 | 14.896,68 | 119,90 | 0,81% | 14.750,36 | 14.905,74 | 14.719,15 | 0 |
13 Mai 2024 | 14.776,78 | 3,62 | 0,02% | 14.781,34 | 14.799,17 | 14.733,92 | 0 |
10 Mai 2024 | 14.773,16 | 105,08 | 0,72% | 14.704,06 | 14.803,52 | 14.700,57 | 0 |
09 Mai 2024 | 14.668,08 | 74,96 | 0,51% | 14.602,97 | 14.672,93 | 14.571,32 | 0 |
08 Mai 2024 | 14.593,12 | 26,32 | 0,18% | 14.551,01 | 14.607,91 | 14.511,93 | 0 |
07 Mai 2024 | 14.566,80 | 106,85 | 0,74% | 14.508,73 | 14.607,35 | 14.482,56 | 0 |
06 Mai 2024 | 14.459,95 | 42,34 | 0,29% | 14.448,94 | 14.498,95 | 14.418,99 | 0 |
03 Mai 2024 | 14.417,61 | 210,55 | 1,48% | 14.281,58 | 14.578,56 | 14.279,24 | 0 |
02 Mai 2024 | 14.207,06 | 32,24 | 0,23% | 14.192,55 | 14.241,04 | 14.107,54 | 0 |
01 Mai 2024 | 14.174,82 | 25,04 | 0,18% | 14.119,39 | 14.219,83 | 14.114,97 | 0 |
30 Abr 2024 | 14.149,78 | -166,36 | -1,16% | 14.300,73 | 14.319,30 | 14.148,74 | 0 |
29 Abr 2024 | 14.316,14 | 147,05 | 1,04% | 14.227,61 | 14.327,73 | 14.207,74 | 0 |
26 Abr 2024 | 14.169,09 | 93,25 | 0,66% | 14.118,49 | 14.199,77 | 14.107,70 | 0 |
25 Abr 2024 | 14.075,84 | -152,88 | -1,07% | 14.121,25 | 14.232,45 | 13.956,14 | 0 |
24 Abr 2024 | 14.228,72 | -58,77 | -0,41% | 14.277,81 | 14.314,08 | 14.209,51 | 0 |
23 Abr 2024 | 14.287,49 | 227,81 | 1,62% | 14.122,06 | 14.298,45 | 14.117,36 | 0 |
22 Abr 2024 | 14.059,68 | 38,75 | 0,28% | 14.087,77 | 14.092,90 | 14.032,43 | 0 |
19 Abr 2024 | 14.020,93 | -84,33 | -0,60% | 13.958,90 | 14.069,22 | 13.941,63 | 0 |
18 Abr 2024 | 14.105,26 | -28,33 | -0,20% | 14.118,45 | 14.147,57 | 13.983,05 | 0 |
17 Abr 2024 | 14.133,59 | 10,95 | 0,08% | 14.140,66 | 14.229,01 | 14.089,37 | 0 |
16 Abr 2024 | 14.122,64 | -248,40 | -1,73% | 14.136,52 | 14.208,22 | 14.097,82 | 0 |
15 Abr 2024 | 14.371,04 | 38,30 | 0,27% | 14.380,37 | 14.528,92 | 14.360,07 | 0 |
12 Abr 2024 | 14.332,74 | -239,05 | -1,64% | 14.651,10 | 14.688,73 | 14.316,13 | 0 |
11 Abr 2024 | 14.571,79 | -34,12 | -0,23% | 14.617,21 | 14.651,02 | 14.477,89 | 0 |
10 Abr 2024 | 14.605,91 | -170,69 | -1,16% | 14.901,32 | 14.926,31 | 14.550,40 | 0 |
09 Abr 2024 | 14.776,60 | -79,45 | -0,53% | 14.818,89 | 14.918,40 | 14.753,84 | 0 |
08 Abr 2024 | 14.856,05 | 109,72 | 0,74% | 14.742,28 | 14.867,75 | 14.735,43 | 0 |
05 Abr 2024 | 14.746,33 | -108,57 | -0,73% | 14.707,77 | 14.759,19 | 14.630,17 | 0 |
04 Abr 2024 | 14.854,90 | 67,54 | 0,46% | 14.829,12 | 14.892,02 | 14.792,68 | 0 |
03 Abr 2024 | 14.787,36 | 112,18 | 0,76% | 14.594,12 | 14.794,44 | 14.576,47 | 0 |
02 Abr 2024 | 14.675,18 | -153,20 | -1,03% | 14.870,71 | 14.914,87 | 14.663,99 | 0 |
01 Abr 2024 | 14.828,38 | -75,81 | -0,51% | 14.914,55 | 14.919,34 | 14.811,04 | 0 |
28 Mar 2024 | 14.904,19 | -69,47 | -0,46% | 14.944,64 | 14.962,26 | 14.849,78 | 0 |
27 Mar 2024 | 14.973,66 | 42,55 | 0,28% | 14.926,80 | 14.996,07 | 14.914,29 | 0 |
26 Mar 2024 | 14.931,11 | 42,15 | 0,28% | 14.898,47 | 14.957,68 | 14.848,10 | 0 |
25 Mar 2024 | 14.888,96 | -48,45 | -0,32% | 14.945,00 | 14.953,29 | 14.844,49 | 0 |
22 Mar 2024 | 14.937,41 | -87,53 | -0,58% | 14.980,98 | 14.985,23 | 14.907,83 | 0 |
21 Mar 2024 | 15.024,94 | 108,31 | 0,73% | 14.943,30 | 15.132,37 | 14.928,78 | 0 |
20 Mar 2024 | 14.916,63 | 44,79 | 0,30% | 14.872,66 | 14.920,53 | 14.775,56 | 0 |
19 Mar 2024 | 14.871,84 | 1,52 | 0,01% | 14.854,12 | 14.880,40 | 14.765,91 | 0 |
18 Mar 2024 | 14.870,32 | -70,05 | -0,47% | 14.946,68 | 15.020,42 | 14.862,61 | 0 |
15 Mar 2024 | 14.940,37 | -32,28 | -0,22% | 14.962,50 | 15.026,80 | 14.929,63 | 0 |
14 Mar 2024 | 14.972,65 | -114,90 | -0,76% | 15.077,00 | 15.146,72 | 14.949,96 | 0 |
13 Mar 2024 | 15.087,55 | 21,97 | 0,15% | 15.056,06 | 15.109,80 | 15.021,21 | 0 |
12 Mar 2024 | 15.065,58 | 174,36 | 1,17% | 14.896,56 | 15.067,25 | 14.858,04 | 0 |
11 Mar 2024 | 14.891,22 | -134,08 | -0,89% | 15.031,49 | 15.033,15 | 14.817,87 | 0 |
08 Mar 2024 | 15.025,30 | -60,70 | -0,40% | 14.988,61 | 15.139,55 | 14.986,52 | 0 |
07 Mar 2024 | 15.086,00 | 227,90 | 1,53% | 14.810,39 | 15.088,99 | 14.809,28 | 0 |
06 Mar 2024 | 14.858,10 | 115,09 | 0,78% | 14.766,46 | 14.886,26 | 14.761,78 | 0 |
05 Mar 2024 | 14.743,01 | -125,69 | -0,85% | 14.812,05 | 14.862,06 | 14.729,36 | 0 |
04 Mar 2024 | 14.868,70 | 0,25 | 0,00% | 14.870,36 | 14.885,55 | 14.805,17 | 0 |
01 Mar 2024 | 14.868,45 | 243,67 | 1,67% | 14.702,40 | 14.879,45 | 14.674,63 | 0 |
29 Fev 2024 | 14.624,78 | -135,30 | -0,92% | 14.771,84 | 14.780,68 | 14.619,19 | 0 |
28 Fev 2024 | 14.760,08 | -103,40 | -0,70% | 14.772,87 | 14.784,88 | 14.695,02 | 0 |
27 Fev 2024 | 14.863,48 | 35,49 | 0,24% | 14.858,04 | 14.877,37 | 14.789,67 | 0 |
26 Fev 2024 | 14.827,99 | -24,76 | -0,17% | 14.849,70 | 14.874,42 | 14.805,96 | 0 |
23 Fev 2024 | 14.852,75 | -21,64 | -0,15% | 14.865,35 | 14.897,02 | 14.820,71 | 0 |
22 Fev 2024 | 14.874,39 | 175,81 | 1,20% | 14.984,53 | 14.995,75 | 14.856,87 | 0 |
21 Fev 2024 | 14.698,58 | 15,09 | 0,10% | 14.679,00 | 14.712,02 | 14.642,16 | 0 |
20 Fev 2024 | 14.683,49 | -110,13 | -0,74% | 14.656,64 | 14.753,50 | 14.656,29 | 0 |
16 Fev 2024 | 14.793,62 | 102,52 | 0,70% | 14.758,46 | 14.821,02 | 14.691,12 | 0 |