Cotações Históricas DJILRG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 3.930,30 | 37,70 | 0,97% | 3.889,66 | 3.937,39 | 3.889,08 | 0 |
19 Jul 2024 | 3.892,60 | -28,95 | -0,74% | 3.913,80 | 3.927,82 | 3.887,75 | 0 |
18 Jul 2024 | 3.921,55 | -35,72 | -0,90% | 3.948,24 | 3.968,92 | 3.905,06 | 0 |
17 Jul 2024 | 3.957,27 | -69,16 | -1,72% | 4.023,20 | 4.024,31 | 3.953,68 | 0 |
16 Jul 2024 | 4.026,43 | 1,81 | 0,04% | 4.023,26 | 4.037,19 | 4.009,58 | 0 |
15 Jul 2024 | 4.024,62 | -0,21 | -0,01% | 4.022,50 | 4.051,38 | 4.013,27 | 0 |
12 Jul 2024 | 4.024,83 | 19,27 | 0,48% | 4.000,36 | 4.050,03 | 3.999,97 | 0 |
11 Jul 2024 | 4.005,56 | -42,33 | -1,05% | 4.056,40 | 4.066,09 | 3.998,46 | 0 |
10 Jul 2024 | 4.047,89 | 41,72 | 1,04% | 4.007,64 | 4.048,63 | 4.006,76 | 0 |
09 Jul 2024 | 4.006,17 | 3,01 | 0,08% | 4.006,78 | 4.018,93 | 3.998,83 | 0 |
08 Jul 2024 | 4.003,16 | 3,66 | 0,09% | 4.001,15 | 4.007,83 | 3.996,53 | 0 |
05 Jul 2024 | 3.999,50 | 39,01 | 0,98% | 3.974,76 | 4.001,64 | 3.973,58 | 0 |
03 Jul 2024 | 3.960,49 | 32,71 | 0,83% | 3.934,15 | 3.961,23 | 3.933,17 | 0 |
02 Jul 2024 | 3.927,78 | 18,32 | 0,47% | 3.905,21 | 3.928,29 | 3.892,76 | 0 |
01 Jul 2024 | 3.909,46 | 21,18 | 0,54% | 3.891,77 | 3.911,42 | 3.880,80 | 0 |
28 Jun 2024 | 3.888,28 | -20,61 | -0,53% | 3.910,09 | 3.936,87 | 3.887,06 | 0 |
27 Jun 2024 | 3.908,89 | -1,55 | -0,04% | 3.909,29 | 3.922,31 | 3.898,71 | 0 |
26 Jun 2024 | 3.910,44 | 13,44 | 0,34% | 3.902,42 | 3.912,89 | 3.892,00 | 0 |
25 Jun 2024 | 3.897,00 | 32,15 | 0,83% | 3.864,46 | 3.899,51 | 3.864,42 | 0 |
24 Jun 2024 | 3.864,85 | -22,32 | -0,57% | 3.883,94 | 3.900,29 | 3.864,65 | 0 |
21 Jun 2024 | 3.887,17 | -13,61 | -0,35% | 3.896,65 | 3.903,35 | 3.878,94 | 0 |
20 Jun 2024 | 3.900,78 | -10,27 | -0,26% | 3.915,38 | 3.928,33 | 3.889,06 | 0 |
18 Jun 2024 | 3.911,05 | 11,85 | 0,30% | 3.903,36 | 3.913,51 | 3.899,87 | 0 |
17 Jun 2024 | 3.899,20 | 20,70 | 0,53% | 3.877,31 | 3.910,98 | 3.866,78 | 0 |
14 Jun 2024 | 3.878,50 | 1,74 | 0,04% | 3.875,73 | 3.879,14 | 3.861,82 | 0 |
13 Jun 2024 | 3.876,76 | 7,17 | 0,19% | 3.871,99 | 3.888,47 | 3.860,25 | 0 |
12 Jun 2024 | 3.869,59 | 42,59 | 1,11% | 3.829,14 | 3.888,33 | 3.829,10 | 0 |
11 Jun 2024 | 3.827,00 | 16,84 | 0,44% | 3.809,64 | 3.827,40 | 3.790,08 | 0 |
10 Jun 2024 | 3.810,16 | 8,77 | 0,23% | 3.797,71 | 3.813,33 | 3.788,21 | 0 |
07 Jun 2024 | 3.801,39 | -8,41 | -0,22% | 3.810,45 | 3.817,51 | 3.792,29 | 0 |
06 Jun 2024 | 3.809,80 | 14,79 | 0,39% | 3.805,81 | 3.814,30 | 3.798,68 | 0 |
05 Jun 2024 | 3.795,01 | 52,73 | 1,41% | 3.745,72 | 3.795,34 | 3.745,22 | 0 |
04 Jun 2024 | 3.742,28 | 6,70 | 0,18% | 3.731,26 | 3.745,87 | 3.721,28 | 0 |
03 Jun 2024 | 3.735,58 | 26,75 | 0,72% | 3.717,51 | 3.744,15 | 3.707,12 | 0 |
31 Mai 2024 | 3.708,83 | 11,28 | 0,31% | 3.695,78 | 3.711,09 | 3.660,91 | 0 |
30 Mai 2024 | 3.697,55 | -36,97 | -0,99% | 3.729,24 | 3.732,78 | 3.689,94 | 0 |
29 Mai 2024 | 3.734,52 | -27,88 | -0,74% | 3.755,24 | 3.755,24 | 3.728,62 | 0 |
28 Mai 2024 | 3.762,40 | 13,81 | 0,37% | 3.753,33 | 3.763,87 | 3.745,95 | 0 |
24 Mai 2024 | 3.748,59 | 17,04 | 0,46% | 3.724,24 | 3.752,88 | 3.723,89 | 0 |
23 Mai 2024 | 3.731,55 | -6,47 | -0,17% | 3.743,20 | 3.773,67 | 3.722,83 | 0 |
22 Mai 2024 | 3.738,02 | -7,04 | -0,19% | 3.743,80 | 3.747,96 | 3.724,45 | 0 |
21 Mai 2024 | 3.745,06 | 3,64 | 0,10% | 3.739,42 | 3.746,36 | 3.730,09 | 0 |
20 Mai 2024 | 3.741,42 | 12,27 | 0,33% | 3.731,33 | 3.748,36 | 3.730,05 | 0 |
17 Mai 2024 | 3.729,15 | -1,39 | -0,04% | 3.728,78 | 3.733,71 | 3.717,65 | 0 |
16 Mai 2024 | 3.730,54 | -3,40 | -0,09% | 3.739,64 | 3.747,72 | 3.730,05 | 0 |
15 Mai 2024 | 3.733,94 | 50,03 | 1,36% | 3.689,18 | 3.735,40 | 3.687,72 | 0 |
14 Mai 2024 | 3.683,91 | 15,85 | 0,43% | 3.669,36 | 3.686,89 | 3.664,34 | 0 |
13 Mai 2024 | 3.668,06 | 6,72 | 0,18% | 3.664,25 | 3.672,85 | 3.659,26 | 0 |
10 Mai 2024 | 3.661,34 | 5,56 | 0,15% | 3.658,98 | 3.675,62 | 3.653,22 | 0 |
09 Mai 2024 | 3.655,78 | 8,76 | 0,24% | 3.644,11 | 3.657,98 | 3.639,22 | 0 |
08 Mai 2024 | 3.647,02 | -5,77 | -0,16% | 3.650,75 | 3.652,99 | 3.633,18 | 0 |
07 Mai 2024 | 3.652,79 | 8,96 | 0,25% | 3.649,61 | 3.662,22 | 3.646,86 | 0 |
06 Mai 2024 | 3.643,83 | 33,87 | 0,94% | 3.611,40 | 3.643,83 | 3.610,49 | 0 |
03 Mai 2024 | 3.609,96 | 51,39 | 1,44% | 3.561,66 | 3.617,91 | 3.561,38 | 0 |
02 Mai 2024 | 3.558,57 | 31,03 | 0,88% | 3.525,34 | 3.563,58 | 3.521,61 | 0 |
01 Mai 2024 | 3.527,54 | -5,88 | -0,17% | 3.531,60 | 3.570,94 | 3.517,08 | 0 |
30 Abr 2024 | 3.533,42 | -49,15 | -1,37% | 3.583,70 | 3.587,60 | 3.533,40 | 0 |
29 Abr 2024 | 3.582,57 | 10,06 | 0,28% | 3.579,99 | 3.590,20 | 3.566,48 | 0 |
26 Abr 2024 | 3.572,51 | 50,65 | 1,44% | 3.528,04 | 3.581,01 | 3.527,58 | 0 |
25 Abr 2024 | 3.521,86 | -20,54 | -0,58% | 3.536,47 | 3.538,72 | 3.477,81 | 0 |
24 Abr 2024 | 3.542,40 | 7,36 | 0,21% | 3.544,95 | 3.565,85 | 3.530,41 | 0 |