Cotações Históricas DJIEWNTR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 3.259,64 | -34,98 | -1,06% | 3.295,06 | 3.295,06 | 3.253,10 | 0 |
18 Jul 2024 | 3.294,62 | -33,95 | -1,02% | 3.328,57 | 3.345,20 | 3.290,55 | 0 |
17 Jul 2024 | 3.328,57 | 21,74 | 0,66% | 3.307,87 | 3.331,11 | 3.307,87 | 0 |
16 Jul 2024 | 3.306,83 | 46,99 | 1,44% | 3.259,84 | 3.308,33 | 3.259,84 | 0 |
15 Jul 2024 | 3.259,84 | 6,87 | 0,21% | 3.252,97 | 3.275,45 | 3.252,97 | 0 |
12 Jul 2024 | 3.252,97 | 19,72 | 0,61% | 3.233,25 | 3.275,11 | 3.233,25 | 0 |
11 Jul 2024 | 3.233,25 | 0,66 | 0,02% | 3.232,59 | 3.243,59 | 3.225,39 | 0 |
10 Jul 2024 | 3.232,59 | 30,16 | 0,94% | 3.203,67 | 3.233,75 | 3.199,48 | 0 |
09 Jul 2024 | 3.202,43 | -6,84 | -0,21% | 3.209,40 | 3.217,38 | 3.195,25 | 0 |
08 Jul 2024 | 3.209,27 | 0,59 | 0,02% | 3.209,01 | 3.232,06 | 3.202,29 | 0 |
05 Jul 2024 | 3.208,68 | 8,85 | 0,28% | 3.201,15 | 3.210,07 | 3.188,87 | 0 |
03 Jul 2024 | 3.199,83 | -1,44 | -0,04% | 3.201,27 | 3.205,06 | 3.194,44 | 0 |
02 Jul 2024 | 3.201,27 | 10,24 | 0,32% | 3.191,03 | 3.201,89 | 3.182,13 | 0 |
01 Jul 2024 | 3.191,03 | 6,25 | 0,20% | 3.184,78 | 3.213,08 | 3.181,33 | 0 |
28 Jun 2024 | 3.184,78 | -25,22 | -0,79% | 3.210,00 | 3.215,26 | 3.175,61 | 0 |
27 Jun 2024 | 3.210,00 | 5,40 | 0,17% | 3.204,60 | 3.214,70 | 3.199,05 | 0 |
26 Jun 2024 | 3.204,60 | 0,24 | 0,01% | 3.204,36 | 3.209,04 | 3.187,23 | 0 |
25 Jun 2024 | 3.204,36 | -24,27 | -0,75% | 3.228,63 | 3.228,96 | 3.197,77 | 0 |
24 Jun 2024 | 3.228,63 | 20,22 | 0,63% | 3.208,41 | 3.241,57 | 3.208,41 | 0 |
21 Jun 2024 | 3.208,41 | 5,51 | 0,17% | 3.202,90 | 3.214,58 | 3.199,01 | 0 |
20 Jun 2024 | 3.202,90 | 21,15 | 0,66% | 3.181,75 | 3.211,33 | 3.175,37 | 0 |
18 Jun 2024 | 3.181,75 | 5,25 | 0,17% | 3.176,50 | 3.189,20 | 3.173,15 | 0 |
17 Jun 2024 | 3.176,50 | 17,05 | 0,54% | 3.160,24 | 3.180,21 | 3.147,17 | 0 |
14 Jun 2024 | 3.159,45 | -6,20 | -0,20% | 3.166,26 | 3.166,26 | 3.139,32 | 0 |
13 Jun 2024 | 3.165,65 | -5,30 | -0,17% | 3.170,95 | 3.170,95 | 3.148,62 | 0 |
12 Jun 2024 | 3.170,95 | -11,48 | -0,36% | 3.182,43 | 3.207,49 | 3.163,97 | 0 |
11 Jun 2024 | 3.182,43 | -7,50 | -0,24% | 3.189,93 | 3.189,93 | 3.157,40 | 0 |
10 Jun 2024 | 3.189,93 | 4,26 | 0,13% | 3.186,02 | 3.191,64 | 3.174,52 | 0 |
07 Jun 2024 | 3.185,67 | -0,75 | -0,02% | 3.186,42 | 3.206,74 | 3.177,60 | 0 |
06 Jun 2024 | 3.186,42 | 7,14 | 0,22% | 3.179,28 | 3.193,86 | 3.172,10 | 0 |
05 Jun 2024 | 3.179,28 | 3,09 | 0,10% | 3.176,19 | 3.182,51 | 3.160,73 | 0 |
04 Jun 2024 | 3.176,19 | 11,07 | 0,35% | 3.165,12 | 3.181,71 | 3.153,34 | 0 |
03 Jun 2024 | 3.165,12 | -9,01 | -0,28% | 3.174,83 | 3.177,61 | 3.141,63 | 0 |
31 Mai 2024 | 3.174,13 | 45,83 | 1,47% | 3.129,21 | 3.176,39 | 3.124,96 | 0 |
30 Mai 2024 | 3.128,30 | -6,52 | -0,21% | 3.135,80 | 3.135,80 | 3.118,60 | 0 |
29 Mai 2024 | 3.134,82 | -29,27 | -0,93% | 3.164,09 | 3.164,09 | 3.133,95 | 0 |
28 Mai 2024 | 3.164,09 | -15,91 | -0,50% | 3.177,26 | 3.177,71 | 3.151,89 | 0 |
24 Mai 2024 | 3.180,00 | 6,86 | 0,22% | 3.173,14 | 3.190,57 | 3.173,14 | 0 |
23 Mai 2024 | 3.173,14 | -51,30 | -1,59% | 3.225,09 | 3.225,09 | 3.170,31 | 0 |
22 Mai 2024 | 3.224,44 | -13,61 | -0,42% | 3.238,05 | 3.240,14 | 3.215,08 | 0 |
21 Mai 2024 | 3.238,05 | 1,09 | 0,03% | 3.236,96 | 3.240,85 | 3.231,06 | 0 |
20 Mai 2024 | 3.236,96 | -15,99 | -0,49% | 3.253,52 | 3.257,72 | 3.235,16 | 0 |
17 Mai 2024 | 3.252,95 | 8,89 | 0,27% | 3.244,06 | 3.253,56 | 3.241,79 | 0 |
16 Mai 2024 | 3.244,06 | 9,91 | 0,31% | 3.236,10 | 3.254,75 | 3.236,10 | 0 |
15 Mai 2024 | 3.234,15 | 18,37 | 0,57% | 3.215,91 | 3.236,03 | 3.215,91 | 0 |
14 Mai 2024 | 3.215,78 | 7,69 | 0,24% | 3.208,09 | 3.218,90 | 3.202,43 | 0 |
13 Mai 2024 | 3.208,09 | 0,60 | 0,02% | 3.207,49 | 3.224,29 | 3.205,76 | 0 |
10 Mai 2024 | 3.207,49 | 7,62 | 0,24% | 3.199,98 | 3.213,62 | 3.199,98 | 0 |
09 Mai 2024 | 3.199,87 | 23,45 | 0,74% | 3.177,30 | 3.201,74 | 3.172,50 | 0 |
08 Mai 2024 | 3.176,42 | 11,76 | 0,37% | 3.164,66 | 3.179,39 | 3.158,69 | 0 |
07 Mai 2024 | 3.164,66 | -1,16 | -0,04% | 3.165,82 | 3.171,18 | 3.159,06 | 0 |
06 Mai 2024 | 3.165,82 | 13,68 | 0,43% | 3.152,35 | 3.168,46 | 3.152,35 | 0 |
03 Mai 2024 | 3.152,14 | 29,09 | 0,93% | 3.123,05 | 3.162,64 | 3.123,05 | 0 |
02 Mai 2024 | 3.123,05 | 20,08 | 0,65% | 3.102,97 | 3.128,98 | 3.101,58 | 0 |
01 Mai 2024 | 3.102,97 | 6,19 | 0,20% | 3.096,78 | 3.138,02 | 3.096,18 | 0 |
30 Abr 2024 | 3.096,78 | -40,23 | -1,28% | 3.137,01 | 3.137,01 | 3.096,49 | 0 |
29 Abr 2024 | 3.137,01 | 12,42 | 0,40% | 3.124,59 | 3.138,99 | 3.123,67 | 0 |
26 Abr 2024 | 3.124,59 | 2,87 | 0,09% | 3.121,72 | 3.130,70 | 3.112,01 | 0 |
25 Abr 2024 | 3.121,72 | -21,89 | -0,70% | 3.143,61 | 3.143,61 | 3.096,99 | 0 |
24 Abr 2024 | 3.143,61 | -0,20 | -0,01% | 3.143,81 | 3.149,63 | 3.131,34 | 0 |
23 Abr 2024 | 3.143,81 | 18,32 | 0,59% | 3.125,49 | 3.148,93 | 3.125,49 | 0 |