Cotações Históricas DJIHCR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
13 Mai 2024 | 8.299,72 | 16,63 | 0,20% | 8.292,76 | 8.319,54 | 8.290,41 | 0 |
10 Mai 2024 | 8.283,09 | 23,46 | 0,28% | 8.272,63 | 8.311,38 | 8.272,36 | 0 |
09 Mai 2024 | 8.259,63 | 40,03 | 0,49% | 8.211,02 | 8.263,19 | 8.207,78 | 0 |
08 Mai 2024 | 8.219,60 | -27,15 | -0,33% | 8.252,28 | 8.263,03 | 8.215,21 | 0 |
07 Mai 2024 | 8.246,75 | 61,17 | 0,75% | 8.188,99 | 8.251,35 | 8.187,60 | 0 |
06 Mai 2024 | 8.185,58 | 36,10 | 0,44% | 8.151,63 | 8.186,52 | 8.149,85 | 0 |
03 Mai 2024 | 8.149,48 | -0,02 | 0,00% | 8.138,84 | 8.178,70 | 8.123,23 | 0 |
02 Mai 2024 | 8.149,50 | -20,44 | -0,25% | 8.164,74 | 8.190,63 | 8.111,37 | 0 |
01 Mai 2024 | 8.169,94 | 56,20 | 0,69% | 8.105,63 | 8.209,28 | 8.096,41 | 0 |
30 Abr 2024 | 8.113,74 | -3,72 | -0,05% | 8.116,42 | 8.171,49 | 8.110,80 | 0 |
29 Abr 2024 | 8.117,46 | 46,14 | 0,57% | 8.097,22 | 8.131,41 | 8.089,24 | 0 |
26 Abr 2024 | 8.071,32 | 11,38 | 0,14% | 8.066,60 | 8.088,43 | 8.044,33 | 0 |
25 Abr 2024 | 8.059,94 | -39,96 | -0,49% | 8.107,53 | 8.119,68 | 8.018,96 | 0 |
24 Abr 2024 | 8.099,90 | -28,77 | -0,35% | 8.130,38 | 8.145,24 | 8.078,81 | 0 |
23 Abr 2024 | 8.128,67 | 126,75 | 1,58% | 8.031,88 | 8.141,59 | 8.030,04 | 0 |
22 Abr 2024 | 8.001,92 | 81,89 | 1,03% | 7.946,34 | 8.041,38 | 7.937,24 | 0 |
19 Abr 2024 | 7.920,03 | 2,03 | 0,03% | 7.902,84 | 7.940,32 | 7.897,26 | 0 |
18 Abr 2024 | 7.918,00 | -34,16 | -0,43% | 7.959,45 | 7.962,62 | 7.901,53 | 0 |
17 Abr 2024 | 7.952,16 | -24,59 | -0,31% | 7.971,77 | 8.003,49 | 7.935,50 | 0 |
16 Abr 2024 | 7.976,75 | -65,44 | -0,81% | 8.014,50 | 8.017,34 | 7.957,63 | 0 |
15 Abr 2024 | 8.042,19 | -37,95 | -0,47% | 8.070,79 | 8.136,47 | 8.032,37 | 0 |
12 Abr 2024 | 8.080,14 | -93,11 | -1,14% | 8.175,61 | 8.188,55 | 8.063,47 | 0 |
11 Abr 2024 | 8.173,25 | -14,16 | -0,17% | 8.185,68 | 8.222,32 | 8.142,82 | 0 |
10 Abr 2024 | 8.187,41 | -83,65 | -1,01% | 8.269,67 | 8.272,31 | 8.161,43 | 0 |
09 Abr 2024 | 8.271,06 | 22,06 | 0,27% | 8.249,40 | 8.277,54 | 8.229,23 | 0 |
08 Abr 2024 | 8.249,00 | -11,00 | -0,13% | 8.262,24 | 8.272,25 | 8.241,19 | 0 |
05 Abr 2024 | 8.260,00 | 23,35 | 0,28% | 8.200,86 | 8.274,42 | 8.178,78 | 0 |
04 Abr 2024 | 8.236,65 | -77,13 | -0,93% | 8.315,96 | 8.367,09 | 8.233,90 | 0 |
03 Abr 2024 | 8.313,78 | 2,26 | 0,03% | 8.305,53 | 8.351,24 | 8.296,24 | 0 |
02 Abr 2024 | 8.311,52 | -83,56 | -1,00% | 8.380,12 | 8.390,76 | 8.278,32 | 0 |
01 Abr 2024 | 8.395,08 | -63,09 | -0,75% | 8.456,98 | 8.457,38 | 8.367,00 | 0 |
28 Mar 2024 | 8.458,17 | -2,36 | -0,03% | 8.447,92 | 8.482,92 | 8.446,09 | 0 |
27 Mar 2024 | 8.460,53 | 88,95 | 1,06% | 8.372,87 | 8.461,88 | 8.371,98 | 0 |
26 Mar 2024 | 8.371,58 | 13,64 | 0,16% | 8.360,76 | 8.380,94 | 8.352,28 | 0 |
25 Mar 2024 | 8.357,94 | -5,65 | -0,07% | 8.361,79 | 8.387,00 | 8.351,41 | 0 |
22 Mar 2024 | 8.363,59 | -19,81 | -0,24% | 8.373,58 | 8.392,37 | 8.349,11 | 0 |
21 Mar 2024 | 8.383,40 | 8,95 | 0,11% | 8.387,22 | 8.404,30 | 8.364,49 | 0 |
20 Mar 2024 | 8.374,45 | -3,36 | -0,04% | 8.376,62 | 8.382,13 | 8.326,80 | 0 |
19 Mar 2024 | 8.377,81 | 7,38 | 0,09% | 8.358,41 | 8.381,09 | 8.325,79 | 0 |
18 Mar 2024 | 8.370,43 | 9,09 | 0,11% | 8.372,29 | 8.399,87 | 8.363,42 | 0 |
15 Mar 2024 | 8.361,34 | -59,16 | -0,70% | 8.416,26 | 8.416,99 | 8.346,11 | 0 |
14 Mar 2024 | 8.420,50 | -45,58 | -0,54% | 8.464,40 | 8.471,42 | 8.389,99 | 0 |
13 Mar 2024 | 8.466,08 | -37,49 | -0,44% | 8.493,06 | 8.518,09 | 8.447,06 | 0 |
12 Mar 2024 | 8.503,57 | 44,28 | 0,52% | 8.460,11 | 8.511,42 | 8.439,98 | 0 |
11 Mar 2024 | 8.459,29 | -20,44 | -0,24% | 8.480,99 | 8.497,41 | 8.421,38 | 0 |
08 Mar 2024 | 8.479,73 | -11,27 | -0,13% | 8.492,07 | 8.521,33 | 8.474,37 | 0 |
07 Mar 2024 | 8.491,00 | 81,50 | 0,97% | 8.403,55 | 8.503,51 | 8.402,23 | 0 |
06 Mar 2024 | 8.409,50 | 56,01 | 0,67% | 8.355,10 | 8.437,98 | 8.349,20 | 0 |
05 Mar 2024 | 8.353,49 | -47,66 | -0,57% | 8.401,00 | 8.412,66 | 8.338,11 | 0 |
04 Mar 2024 | 8.401,15 | 15,90 | 0,19% | 8.401,65 | 8.410,16 | 8.378,99 | 0 |
01 Mar 2024 | 8.385,25 | 103,80 | 1,25% | 8.284,22 | 8.390,69 | 8.279,81 | 0 |
29 Fev 2024 | 8.281,45 | -64,31 | -0,77% | 8.351,61 | 8.355,81 | 8.280,70 | 0 |
28 Fev 2024 | 8.345,76 | -24,52 | -0,29% | 8.365,52 | 8.369,06 | 8.329,13 | 0 |
27 Fev 2024 | 8.370,28 | 4,75 | 0,06% | 8.369,64 | 8.378,42 | 8.324,44 | 0 |
26 Fev 2024 | 8.365,53 | -18,31 | -0,22% | 8.396,50 | 8.406,03 | 8.355,10 | 0 |
23 Fev 2024 | 8.383,84 | 35,66 | 0,43% | 8.352,16 | 8.402,19 | 8.349,24 | 0 |
22 Fev 2024 | 8.348,18 | 96,00 | 1,16% | 8.280,14 | 8.358,41 | 8.261,88 | 0 |
21 Fev 2024 | 8.252,18 | 1,17 | 0,01% | 8.239,75 | 8.254,13 | 8.196,38 | 0 |
20 Fev 2024 | 8.251,01 | -10,85 | -0,13% | 8.275,87 | 8.305,35 | 8.239,45 | 0 |
16 Fev 2024 | 8.261,86 | 46,10 | 0,56% | 8.225,42 | 8.305,81 | 8.216,99 | 0 |
15 Fev 2024 | 8.215,76 | 53,54 | 0,66% | 8.168,16 | 8.228,23 | 8.162,98 | 0 |
14 Fev 2024 | 8.162,22 | 75,65 | 0,94% | 8.085,69 | 8.163,99 | 8.083,32 | 0 |