Cotações Históricas DJIJP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 2.102,41 | -10,50 | -0,50% | 2.102,55 | 2.105,92 | 2.098,25 | 0 |
20 Mai 2024 | 2.112,91 | 3,47 | 0,16% | 2.119,97 | 2.119,97 | 2.110,61 | 0 |
17 Mai 2024 | 2.109,44 | -6,92 | -0,33% | 2.105,51 | 2.112,02 | 2.101,74 | 0 |
16 Mai 2024 | 2.116,36 | 22,15 | 1,06% | 2.129,66 | 2.129,80 | 2.112,82 | 0 |
15 Mai 2024 | 2.094,21 | 20,83 | 1,00% | 2.077,17 | 2.095,16 | 2.076,91 | 0 |
14 Mai 2024 | 2.073,38 | -0,26 | -0,01% | 2.072,32 | 2.075,77 | 2.068,88 | 0 |
13 Mai 2024 | 2.073,64 | -4,52 | -0,22% | 2.078,56 | 2.080,57 | 2.073,11 | 0 |
10 Mai 2024 | 2.078,16 | 8,74 | 0,42% | 2.080,03 | 2.081,90 | 2.077,76 | 0 |
09 Mai 2024 | 2.069,42 | -1,68 | -0,08% | 2.067,03 | 2.071,81 | 2.064,91 | 0 |
08 Mai 2024 | 2.071,10 | -40,05 | -1,90% | 2.075,37 | 2.075,90 | 2.069,90 | 0 |
07 Mai 2024 | 2.111,15 | 17,71 | 0,85% | 2.113,62 | 2.118,01 | 2.108,97 | 0 |
06 Mai 2024 | 2.093,44 | 0,00 | 0,00% | 2.093,44 | 2.093,44 | 2.093,44 | 0 |
03 Mai 2024 | 2.093,44 | 0,00 | 0,00% | 2.093,44 | 2.093,44 | 2.093,44 | 0 |
02 Mai 2024 | 2.093,44 | 49,22 | 2,41% | 2.072,42 | 2.093,98 | 2.070,02 | 0 |
01 Mai 2024 | 2.044,22 | -8,24 | -0,40% | 2.039,69 | 2.046,82 | 2.038,66 | 0 |
30 Abr 2024 | 2.052,46 | 44,44 | 2,21% | 2.060,44 | 2.061,23 | 2.051,29 | 0 |
29 Abr 2024 | 2.008,02 | 0,00 | 0,00% | 2.008,02 | 2.008,02 | 2.008,02 | 0 |
26 Abr 2024 | 2.008,02 | -3,27 | -0,16% | 2.016,22 | 2.039,76 | 2.007,64 | 0 |
25 Abr 2024 | 2.011,29 | -42,00 | -2,05% | 2.009,74 | 2.013,88 | 2.008,45 | 0 |
24 Abr 2024 | 2.053,29 | 43,05 | 2,14% | 2.055,55 | 2.057,41 | 2.052,10 | 0 |
23 Abr 2024 | 2.010,24 | 1,09 | 0,05% | 2.009,46 | 2.012,84 | 2.008,94 | 0 |
22 Abr 2024 | 2.009,15 | 18,84 | 0,95% | 2.011,23 | 2.011,49 | 2.008,77 | 0 |
19 Abr 2024 | 1.990,31 | -54,01 | -2,64% | 1.990,31 | 1.992,50 | 1.988,89 | 0 |
18 Abr 2024 | 2.044,32 | 5,36 | 0,26% | 2.048,43 | 2.049,62 | 2.043,53 | 0 |
17 Abr 2024 | 2.038,96 | -26,18 | -1,27% | 2.039,75 | 2.041,34 | 2.037,51 | 0 |
16 Abr 2024 | 2.065,14 | -32,57 | -1,55% | 2.066,61 | 2.071,44 | 2.061,67 | 0 |
15 Abr 2024 | 2.097,71 | -28,80 | -1,35% | 2.101,66 | 2.105,08 | 2.094,86 | 0 |
12 Abr 2024 | 2.126,51 | 14,10 | 0,67% | 2.123,74 | 2.133,20 | 2.122,49 | 0 |
11 Abr 2024 | 2.112,41 | -4,84 | -0,23% | 2.114,62 | 2.119,32 | 2.112,27 | 0 |
10 Abr 2024 | 2.117,25 | -22,81 | -1,07% | 2.132,17 | 2.132,45 | 2.116,97 | 0 |
09 Abr 2024 | 2.140,06 | 21,70 | 1,02% | 2.137,39 | 2.141,76 | 2.136,68 | 0 |
08 Abr 2024 | 2.118,36 | 13,20 | 0,63% | 2.118,22 | 2.120,04 | 2.116,83 | 0 |
05 Abr 2024 | 2.105,16 | -34,11 | -1,59% | 2.108,36 | 2.109,33 | 2.102,25 | 0 |
04 Abr 2024 | 2.139,27 | 18,62 | 0,88% | 2.138,56 | 2.141,67 | 2.137,72 | 0 |
03 Abr 2024 | 2.120,65 | -20,28 | -0,95% | 2.120,37 | 2.121,21 | 2.117,16 | 0 |
02 Abr 2024 | 2.140,93 | -1,62 | -0,08% | 2.139,51 | 2.142,76 | 2.138,39 | 0 |
01 Abr 2024 | 2.142,55 | -19,00 | -0,88% | 2.147,93 | 2.148,21 | 2.142,13 | 0 |
28 Mar 2024 | 2.161,55 | -31,64 | -1,44% | 2.159,83 | 2.163,69 | 2.158,55 | 0 |
27 Mar 2024 | 2.193,19 | 17,62 | 0,81% | 2.189,14 | 2.198,13 | 2.186,40 | 0 |
26 Mar 2024 | 2.175,57 | 5,96 | 0,27% | 2.178,59 | 2.179,60 | 2.173,71 | 0 |
25 Mar 2024 | 2.169,61 | -32,48 | -1,47% | 2.172,91 | 2.175,21 | 2.169,18 | 0 |
22 Mar 2024 | 2.202,09 | 8,09 | 0,37% | 2.201,07 | 2.207,63 | 2.197,44 | 0 |
21 Mar 2024 | 2.194,00 | 22,09 | 1,02% | 2.205,49 | 2.205,64 | 2.193,28 | 0 |
20 Mar 2024 | 2.171,91 | 0,00 | 0,00% | 2.171,91 | 2.171,91 | 2.171,91 | 0 |
19 Mar 2024 | 2.171,91 | -7,83 | -0,36% | 2.182,18 | 2.182,77 | 2.170,61 | 0 |
18 Mar 2024 | 2.179,74 | 49,23 | 2,31% | 2.178,57 | 2.182,08 | 2.177,55 | 0 |
15 Mar 2024 | 2.130,51 | -16,28 | -0,76% | 2.139,41 | 2.139,99 | 2.128,52 | 0 |
14 Mar 2024 | 2.146,79 | -4,05 | -0,19% | 2.149,40 | 2.156,98 | 2.144,18 | 0 |
13 Mar 2024 | 2.150,84 | -8,45 | -0,39% | 2.151,43 | 2.152,88 | 2.145,76 | 0 |
12 Mar 2024 | 2.159,29 | -14,46 | -0,67% | 2.164,42 | 2.168,83 | 2.153,90 | 0 |
11 Mar 2024 | 2.173,75 | -30,53 | -1,39% | 2.172,42 | 2.178,80 | 2.168,58 | 0 |
08 Mar 2024 | 2.204,28 | 17,85 | 0,82% | 2.194,74 | 2.215,56 | 2.193,25 | 0 |
07 Mar 2024 | 2.186,43 | -2,49 | -0,11% | 2.187,61 | 2.192,36 | 2.181,86 | 0 |
06 Mar 2024 | 2.188,92 | 14,32 | 0,66% | 2.184,53 | 2.190,53 | 2.181,47 | 0 |
05 Mar 2024 | 2.174,60 | 7,01 | 0,32% | 2.170,26 | 2.180,70 | 2.168,96 | 0 |
04 Mar 2024 | 2.167,59 | 5,51 | 0,25% | 2.171,63 | 2.172,07 | 2.165,72 | 0 |
01 Mar 2024 | 2.162,08 | 24,56 | 1,15% | 2.157,48 | 2.164,67 | 2.155,48 | 0 |
29 Fev 2024 | 2.137,52 | 8,90 | 0,42% | 2.138,38 | 2.146,40 | 2.132,96 | 0 |
28 Fev 2024 | 2.128,62 | -8,42 | -0,39% | 2.128,05 | 2.131,45 | 2.127,21 | 0 |
27 Fev 2024 | 2.137,04 | 12,16 | 0,57% | 2.139,17 | 2.141,60 | 2.134,77 | 0 |
26 Fev 2024 | 2.124,88 | 12,71 | 0,60% | 2.129,11 | 2.129,26 | 2.124,60 | 0 |
23 Fev 2024 | 2.112,17 | 0,00 | 0,00% | 2.112,17 | 2.112,17 | 2.112,17 | 0 |
22 Fev 2024 | 2.112,17 | 27,45 | 1,32% | 2.117,94 | 2.117,94 | 2.110,49 | 0 |