Cotações Históricas DJIEWTR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 27.023,85 | 64,62 | 0,24% | 26.960,54 | 27.075,49 | 26.960,54 | 0 |
09 Mai 2024 | 26.959,23 | 200,77 | 0,75% | 26.769,13 | 26.974,97 | 26.728,64 | 0 |
08 Mai 2024 | 26.758,46 | 99,05 | 0,37% | 26.659,41 | 26.783,50 | 26.609,13 | 0 |
07 Mai 2024 | 26.659,41 | -9,81 | -0,04% | 26.669,22 | 26.714,32 | 26.612,24 | 0 |
06 Mai 2024 | 26.669,22 | 116,04 | 0,44% | 26.555,71 | 26.691,46 | 26.555,71 | 0 |
03 Mai 2024 | 26.553,18 | 245,06 | 0,93% | 26.308,12 | 26.641,66 | 26.308,12 | 0 |
02 Mai 2024 | 26.308,12 | 169,14 | 0,65% | 26.138,98 | 26.358,09 | 26.127,28 | 0 |
01 Mai 2024 | 26.138,98 | 52,10 | 0,20% | 26.086,88 | 26.434,22 | 26.081,80 | 0 |
30 Abr 2024 | 26.086,88 | -338,83 | -1,28% | 26.425,71 | 26.425,71 | 26.084,42 | 0 |
29 Abr 2024 | 26.425,71 | 104,63 | 0,40% | 26.321,08 | 26.442,43 | 26.313,39 | 0 |
26 Abr 2024 | 26.321,08 | 24,17 | 0,09% | 26.296,91 | 26.372,61 | 26.215,15 | 0 |
25 Abr 2024 | 26.296,91 | -184,39 | -0,70% | 26.281,00 | 26.343,60 | 26.088,65 | 0 |
24 Abr 2024 | 26.481,30 | -1,71 | -0,01% | 26.483,01 | 26.532,08 | 26.378,01 | 0 |
23 Abr 2024 | 26.483,01 | 154,34 | 0,59% | 26.328,67 | 26.526,18 | 26.328,67 | 0 |
22 Abr 2024 | 26.328,67 | 132,19 | 0,50% | 26.196,48 | 26.467,93 | 26.176,13 | 0 |
19 Abr 2024 | 26.196,48 | 144,24 | 0,55% | 26.055,66 | 26.255,03 | 26.041,99 | 0 |
18 Abr 2024 | 26.052,24 | 14,20 | 0,05% | 26.043,63 | 26.230,11 | 25.968,27 | 0 |
17 Abr 2024 | 26.038,04 | -62,97 | -0,24% | 26.101,01 | 26.212,52 | 25.933,60 | 0 |
16 Abr 2024 | 26.101,01 | -29,54 | -0,11% | 26.130,55 | 26.223,00 | 26.039,19 | 0 |
15 Abr 2024 | 26.130,55 | -133,21 | -0,51% | 26.263,76 | 26.532,70 | 26.070,54 | 0 |
12 Abr 2024 | 26.263,76 | -357,46 | -1,34% | 26.621,22 | 26.621,22 | 26.205,81 | 0 |
11 Abr 2024 | 26.621,22 | 34,06 | 0,13% | 26.640,28 | 26.712,40 | 26.432,45 | 0 |
10 Abr 2024 | 26.587,16 | -257,31 | -0,96% | 26.844,47 | 26.844,47 | 26.466,95 | 0 |
09 Abr 2024 | 26.844,47 | 37,16 | 0,14% | 26.822,28 | 26.894,18 | 26.630,45 | 0 |
08 Abr 2024 | 26.807,31 | -37,21 | -0,14% | 26.844,52 | 26.919,28 | 26.790,56 | 0 |
05 Abr 2024 | 26.844,52 | 154,45 | 0,58% | 26.690,07 | 26.941,87 | 26.678,02 | 0 |
04 Abr 2024 | 26.690,07 | -336,17 | -1,24% | 27.034,46 | 27.232,22 | 26.672,07 | 0 |
03 Abr 2024 | 27.026,24 | -115,00 | -0,42% | 27.148,43 | 27.186,41 | 26.963,94 | 0 |
02 Abr 2024 | 27.141,24 | -186,51 | -0,68% | 27.327,75 | 27.327,75 | 27.055,46 | 0 |
01 Abr 2024 | 27.327,75 | -86,59 | -0,32% | 27.414,34 | 27.575,61 | 27.249,80 | 0 |
28 Mar 2024 | 27.414,34 | 50,80 | 0,19% | 27.363,54 | 27.464,81 | 27.363,54 | 0 |
27 Mar 2024 | 27.363,54 | 383,77 | 1,42% | 26.979,77 | 27.367,23 | 26.979,77 | 0 |
26 Mar 2024 | 26.979,77 | -48,97 | -0,18% | 27.028,74 | 27.069,15 | 26.975,36 | 0 |
25 Mar 2024 | 27.028,74 | -64,22 | -0,24% | 27.092,96 | 27.092,96 | 27.014,89 | 0 |
22 Mar 2024 | 27.092,96 | -201,42 | -0,74% | 27.294,38 | 27.294,38 | 27.090,21 | 0 |
21 Mar 2024 | 27.294,38 | 105,33 | 0,39% | 27.189,05 | 27.397,51 | 27.189,05 | 0 |
20 Mar 2024 | 27.189,05 | 276,81 | 1,03% | 26.912,24 | 27.207,07 | 26.851,95 | 0 |
19 Mar 2024 | 26.912,24 | 158,89 | 0,59% | 26.753,35 | 26.921,29 | 26.715,37 | 0 |
18 Mar 2024 | 26.753,35 | 59,52 | 0,22% | 26.693,83 | 26.821,08 | 26.693,83 | 0 |
15 Mar 2024 | 26.693,83 | -119,29 | -0,44% | 26.813,12 | 26.821,84 | 26.642,01 | 0 |
14 Mar 2024 | 26.813,12 | -136,24 | -0,51% | 26.965,79 | 27.012,11 | 26.684,19 | 0 |
13 Mar 2024 | 26.949,36 | 34,16 | 0,13% | 26.916,52 | 27.039,64 | 26.875,76 | 0 |
12 Mar 2024 | 26.915,20 | 167,12 | 0,62% | 26.748,08 | 26.955,88 | 26.728,65 | 0 |
11 Mar 2024 | 26.748,08 | 77,65 | 0,29% | 26.670,43 | 26.762,09 | 26.552,73 | 0 |
08 Mar 2024 | 26.670,43 | -48,60 | -0,18% | 26.721,87 | 26.832,03 | 26.652,83 | 0 |
07 Mar 2024 | 26.719,03 | 85,21 | 0,32% | 26.638,39 | 26.802,08 | 26.638,39 | 0 |
06 Mar 2024 | 26.633,82 | 66,09 | 0,25% | 26.573,44 | 26.771,29 | 26.567,27 | 0 |
05 Mar 2024 | 26.567,73 | -225,97 | -0,84% | 26.793,70 | 26.793,70 | 26.480,27 | 0 |
04 Mar 2024 | 26.793,70 | 10,60 | 0,04% | 26.783,10 | 26.862,37 | 26.668,46 | 0 |
01 Mar 2024 | 26.783,10 | 59,51 | 0,22% | 26.726,23 | 26.816,16 | 26.659,10 | 0 |
29 Fev 2024 | 26.723,59 | 58,30 | 0,22% | 26.674,73 | 26.769,15 | 26.609,02 | 0 |
28 Fev 2024 | 26.665,29 | 1,46 | 0,01% | 26.681,69 | 26.705,99 | 26.556,94 | 0 |
27 Fev 2024 | 26.663,83 | -18,15 | -0,07% | 26.681,98 | 26.686,25 | 26.570,63 | 0 |
26 Fev 2024 | 26.681,98 | -62,38 | -0,23% | 26.744,36 | 26.789,37 | 26.654,40 | 0 |
23 Fev 2024 | 26.744,36 | 51,61 | 0,19% | 26.692,75 | 26.840,04 | 26.692,75 | 0 |
22 Fev 2024 | 26.692,75 | 222,20 | 0,84% | 26.470,55 | 26.754,83 | 26.470,55 | 0 |
21 Fev 2024 | 26.470,55 | 14,47 | 0,05% | 26.456,08 | 26.474,59 | 26.291,68 | 0 |
20 Fev 2024 | 26.456,08 | 1,11 | 0,00% | 26.454,97 | 26.526,94 | 26.404,36 | 0 |
16 Fev 2024 | 26.454,97 | -96,85 | -0,36% | 26.567,13 | 26.582,62 | 26.417,75 | 0 |
15 Fev 2024 | 26.551,82 | 269,15 | 1,02% | 26.310,98 | 26.568,14 | 26.288,85 | 0 |
14 Fev 2024 | 26.282,67 | 117,65 | 0,45% | 26.166,67 | 26.293,89 | 26.133,23 | 0 |
13 Fev 2024 | 26.165,02 | -344,23 | -1,30% | 26.509,25 | 26.509,25 | 25.991,75 | 0 |
12 Fev 2024 | 26.509,25 | 131,00 | 0,50% | 26.378,25 | 26.600,38 | 26.360,07 | 0 |