Cotações Históricas DJIFIN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 3.104,66 | 3,63 | 0,12% | 3.106,28 | 3.123,13 | 3.104,63 | 0 |
15 Mai 2024 | 3.101,03 | 35,19 | 1,15% | 3.066,82 | 3.102,97 | 3.065,00 | 0 |
14 Mai 2024 | 3.065,84 | -3,81 | -0,12% | 3.069,36 | 3.074,57 | 3.042,32 | 0 |
13 Mai 2024 | 3.069,65 | -2,33 | -0,08% | 3.071,26 | 3.086,65 | 3.067,16 | 0 |
10 Mai 2024 | 3.071,98 | 4,23 | 0,14% | 3.067,80 | 3.078,36 | 3.066,15 | 0 |
09 Mai 2024 | 3.067,75 | 31,60 | 1,04% | 3.034,70 | 3.069,36 | 3.032,91 | 0 |
08 Mai 2024 | 3.036,15 | -6,97 | -0,23% | 3.041,45 | 3.043,71 | 3.023,28 | 0 |
07 Mai 2024 | 3.043,12 | 28,20 | 0,94% | 3.013,84 | 3.047,30 | 3.013,81 | 0 |
06 Mai 2024 | 3.014,92 | 27,81 | 0,93% | 2.993,39 | 3.014,98 | 2.991,21 | 0 |
03 Mai 2024 | 2.987,11 | 20,95 | 0,71% | 2.968,02 | 2.998,17 | 2.967,90 | 0 |
02 Mai 2024 | 2.966,16 | 16,57 | 0,56% | 2.951,66 | 2.971,73 | 2.938,66 | 0 |
01 Mai 2024 | 2.949,59 | -20,63 | -0,69% | 2.966,94 | 2.983,91 | 2.944,64 | 0 |
30 Abr 2024 | 2.970,22 | -34,01 | -1,13% | 3.005,49 | 3.005,79 | 2.970,12 | 0 |
29 Abr 2024 | 3.004,23 | -4,92 | -0,16% | 3.014,16 | 3.022,25 | 2.994,63 | 0 |
26 Abr 2024 | 3.009,15 | 2,75 | 0,09% | 3.005,70 | 3.023,35 | 3.000,89 | 0 |
25 Abr 2024 | 3.006,40 | -9,09 | -0,30% | 3.016,06 | 3.016,18 | 2.975,71 | 0 |
24 Abr 2024 | 3.015,49 | 6,71 | 0,22% | 3.010,19 | 3.039,78 | 3.008,43 | 0 |
23 Abr 2024 | 3.008,78 | 8,80 | 0,29% | 3.003,61 | 3.014,32 | 2.997,24 | 0 |
22 Abr 2024 | 2.999,98 | 20,39 | 0,68% | 2.981,32 | 3.012,62 | 2.978,46 | 0 |
19 Abr 2024 | 2.979,59 | -4,21 | -0,14% | 2.981,63 | 2.989,07 | 2.964,75 | 0 |
18 Abr 2024 | 2.983,80 | -14,97 | -0,50% | 3.000,60 | 3.005,45 | 2.973,80 | 0 |
17 Abr 2024 | 2.998,77 | -8,77 | -0,29% | 3.007,58 | 3.017,98 | 2.995,19 | 0 |
16 Abr 2024 | 3.007,54 | -17,49 | -0,58% | 3.021,16 | 3.025,18 | 3.004,76 | 0 |
15 Abr 2024 | 3.025,03 | -50,41 | -1,64% | 3.073,19 | 3.093,06 | 3.015,66 | 0 |
12 Abr 2024 | 3.075,44 | -23,22 | -0,75% | 3.097,51 | 3.097,90 | 3.062,38 | 0 |
11 Abr 2024 | 3.098,66 | 0,47 | 0,02% | 3.098,22 | 3.109,55 | 3.077,90 | 0 |
10 Abr 2024 | 3.098,19 | -55,69 | -1,77% | 3.155,63 | 3.155,67 | 3.092,19 | 0 |
09 Abr 2024 | 3.153,88 | -1,49 | -0,05% | 3.155,37 | 3.163,65 | 3.129,04 | 0 |
08 Abr 2024 | 3.155,37 | 19,28 | 0,61% | 3.136,97 | 3.158,32 | 3.135,48 | 0 |
05 Abr 2024 | 3.136,09 | 25,84 | 0,83% | 3.108,74 | 3.140,87 | 3.108,58 | 0 |
04 Abr 2024 | 3.110,25 | -22,52 | -0,72% | 3.133,71 | 3.166,20 | 3.108,31 | 0 |
03 Abr 2024 | 3.132,77 | -7,87 | -0,25% | 3.138,92 | 3.148,86 | 3.127,89 | 0 |
02 Abr 2024 | 3.140,64 | -9,94 | -0,32% | 3.151,36 | 3.151,58 | 3.131,14 | 0 |
01 Abr 2024 | 3.150,58 | -25,32 | -0,80% | 3.174,52 | 3.182,25 | 3.146,79 | 0 |
28 Mar 2024 | 3.175,90 | 13,53 | 0,43% | 3.163,28 | 3.182,24 | 3.160,33 | 0 |
27 Mar 2024 | 3.162,37 | 17,10 | 0,54% | 3.145,71 | 3.165,84 | 3.141,88 | 0 |
26 Mar 2024 | 3.145,27 | -5,41 | -0,17% | 3.150,02 | 3.159,29 | 3.134,89 | 0 |
25 Mar 2024 | 3.150,68 | -21,61 | -0,68% | 3.174,04 | 3.174,05 | 3.149,71 | 0 |
22 Mar 2024 | 3.172,29 | -46,37 | -1,44% | 3.220,07 | 3.221,18 | 3.171,13 | 0 |
21 Mar 2024 | 3.218,66 | 15,40 | 0,48% | 3.210,32 | 3.225,15 | 3.202,74 | 0 |
20 Mar 2024 | 3.203,26 | 17,56 | 0,55% | 3.185,54 | 3.205,13 | 3.174,52 | 0 |
19 Mar 2024 | 3.185,70 | 13,90 | 0,44% | 3.171,36 | 3.188,77 | 3.170,75 | 0 |
18 Mar 2024 | 3.171,80 | 6,56 | 0,21% | 3.162,05 | 3.184,18 | 3.160,50 | 0 |
15 Mar 2024 | 3.165,24 | -18,49 | -0,58% | 3.182,70 | 3.183,04 | 3.153,71 | 0 |
14 Mar 2024 | 3.183,73 | -7,98 | -0,25% | 3.193,34 | 3.207,36 | 3.166,93 | 0 |
13 Mar 2024 | 3.191,71 | 1,58 | 0,05% | 3.189,24 | 3.201,86 | 3.182,14 | 0 |
12 Mar 2024 | 3.190,13 | 18,26 | 0,58% | 3.172,29 | 3.194,88 | 3.170,07 | 0 |
11 Mar 2024 | 3.171,87 | -2,69 | -0,08% | 3.174,75 | 3.178,20 | 3.153,82 | 0 |
08 Mar 2024 | 3.174,56 | 18,44 | 0,58% | 3.155,94 | 3.184,82 | 3.155,90 | 0 |
07 Mar 2024 | 3.156,12 | -12,04 | -0,38% | 3.168,57 | 3.180,36 | 3.147,24 | 0 |
06 Mar 2024 | 3.168,16 | 20,82 | 0,66% | 3.148,04 | 3.175,61 | 3.147,81 | 0 |
05 Mar 2024 | 3.147,34 | -21,85 | -0,69% | 3.167,31 | 3.167,62 | 3.134,29 | 0 |
04 Mar 2024 | 3.169,19 | -19,49 | -0,61% | 3.185,79 | 3.186,21 | 3.149,05 | 0 |
01 Mar 2024 | 3.188,68 | 14,26 | 0,45% | 3.174,37 | 3.190,02 | 3.169,37 | 0 |
29 Fev 2024 | 3.174,42 | -12,56 | -0,39% | 3.187,64 | 3.194,77 | 3.173,11 | 0 |
28 Fev 2024 | 3.186,98 | 21,86 | 0,69% | 3.163,06 | 3.191,51 | 3.153,67 | 0 |
27 Fev 2024 | 3.165,12 | -3,69 | -0,12% | 3.169,47 | 3.173,05 | 3.154,85 | 0 |
26 Fev 2024 | 3.168,81 | -9,93 | -0,31% | 3.178,93 | 3.186,77 | 3.166,00 | 0 |
23 Fev 2024 | 3.178,74 | 6,65 | 0,21% | 3.172,57 | 3.190,32 | 3.172,27 | 0 |
22 Fev 2024 | 3.172,09 | 46,66 | 1,49% | 3.124,92 | 3.176,81 | 3.124,40 | 0 |
21 Fev 2024 | 3.125,43 | 22,95 | 0,74% | 3.103,55 | 3.127,05 | 3.103,17 | 0 |
20 Fev 2024 | 3.102,48 | -31,52 | -1,01% | 3.134,86 | 3.137,17 | 3.094,02 | 0 |