Cotações Históricas DJIMIND
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 4.746,16 | 39,87 | 0,85% | 4.710,88 | 4.747,68 | 4.693,81 | 0 |
15 Mai 2024 | 4.706,29 | 14,62 | 0,31% | 4.705,30 | 4.711,47 | 4.696,55 | 0 |
14 Mai 2024 | 4.691,67 | 37,24 | 0,80% | 4.686,80 | 4.699,83 | 4.685,32 | 0 |
13 Mai 2024 | 4.654,43 | 26,54 | 0,57% | 4.629,30 | 4.655,10 | 4.619,29 | 0 |
10 Mai 2024 | 4.627,89 | 22,18 | 0,48% | 4.612,13 | 4.633,34 | 4.607,68 | 0 |
09 Mai 2024 | 4.605,71 | -66,97 | -1,43% | 4.623,99 | 4.630,52 | 4.596,35 | 0 |
08 Mai 2024 | 4.672,68 | 18,49 | 0,40% | 4.672,04 | 4.680,35 | 4.654,11 | 0 |
07 Mai 2024 | 4.654,19 | -27,94 | -0,60% | 4.631,69 | 4.657,70 | 4.625,91 | 0 |
06 Mai 2024 | 4.682,13 | -12,79 | -0,27% | 4.687,26 | 4.689,40 | 4.674,77 | 0 |
03 Mai 2024 | 4.694,92 | -24,63 | -0,52% | 4.678,04 | 4.698,83 | 4.667,34 | 0 |
02 Mai 2024 | 4.719,55 | 16,80 | 0,36% | 4.728,13 | 4.731,43 | 4.716,09 | 0 |
01 Mai 2024 | 4.702,75 | 0,19 | 0,00% | 4.699,97 | 4.703,24 | 4.699,69 | 0 |
30 Abr 2024 | 4.702,56 | -5,10 | -0,11% | 4.733,11 | 4.734,80 | 4.700,66 | 0 |
29 Abr 2024 | 4.707,66 | 10,99 | 0,23% | 4.704,58 | 4.707,66 | 4.694,14 | 0 |
26 Abr 2024 | 4.696,67 | -0,23 | 0,00% | 4.713,04 | 4.716,27 | 4.695,46 | 0 |
25 Abr 2024 | 4.696,90 | 21,66 | 0,46% | 4.673,12 | 4.701,88 | 4.672,43 | 0 |
24 Abr 2024 | 4.675,24 | 8,63 | 0,18% | 4.685,52 | 4.688,70 | 4.671,83 | 0 |
23 Abr 2024 | 4.666,61 | 16,64 | 0,36% | 4.673,91 | 4.675,19 | 4.659,91 | 0 |
22 Abr 2024 | 4.649,97 | 43,10 | 0,94% | 4.641,19 | 4.655,93 | 4.640,29 | 0 |
19 Abr 2024 | 4.606,87 | 3,73 | 0,08% | 4.595,60 | 4.611,33 | 4.588,60 | 0 |
18 Abr 2024 | 4.603,14 | -21,66 | -0,47% | 4.662,38 | 4.663,61 | 4.596,04 | 0 |
17 Abr 2024 | 4.624,80 | -0,35 | -0,01% | 4.623,45 | 4.628,53 | 4.621,86 | 0 |
16 Abr 2024 | 4.625,15 | -21,56 | -0,46% | 4.633,05 | 4.637,70 | 4.621,34 | 0 |
15 Abr 2024 | 4.646,71 | -47,80 | -1,02% | 4.667,60 | 4.669,83 | 4.646,11 | 0 |
12 Abr 2024 | 4.694,51 | -49,04 | -1,03% | 4.720,95 | 4.724,83 | 4.691,96 | 0 |
11 Abr 2024 | 4.743,55 | 3,93 | 0,08% | 4.741,31 | 4.744,95 | 4.738,99 | 0 |
10 Abr 2024 | 4.739,62 | 19,22 | 0,41% | 4.747,19 | 4.756,12 | 4.737,67 | 0 |
09 Abr 2024 | 4.720,40 | -13,12 | -0,28% | 4.732,13 | 4.732,95 | 4.711,22 | 0 |
08 Abr 2024 | 4.733,52 | 20,65 | 0,44% | 4.749,63 | 4.749,89 | 4.730,84 | 0 |
05 Abr 2024 | 4.712,87 | 2,23 | 0,05% | 4.714,08 | 4.718,96 | 4.707,87 | 0 |
04 Abr 2024 | 4.710,64 | 16,83 | 0,36% | 4.699,55 | 4.719,16 | 4.698,73 | 0 |
03 Abr 2024 | 4.693,81 | -7,90 | -0,17% | 4.714,84 | 4.715,52 | 4.690,02 | 0 |
02 Abr 2024 | 4.701,71 | 15,02 | 0,32% | 4.693,09 | 4.704,11 | 4.685,63 | 0 |
01 Abr 2024 | 4.686,69 | 35,73 | 0,77% | 4.683,59 | 4.690,40 | 4.679,59 | 0 |
28 Mar 2024 | 4.650,96 | 27,74 | 0,60% | 4.660,76 | 4.675,12 | 4.639,60 | 0 |
27 Mar 2024 | 4.623,22 | 25,16 | 0,55% | 4.639,80 | 4.644,20 | 4.612,92 | 0 |
26 Mar 2024 | 4.598,06 | 3,39 | 0,07% | 4.603,09 | 4.606,79 | 4.595,54 | 0 |
25 Mar 2024 | 4.594,67 | 6,65 | 0,14% | 4.590,95 | 4.595,98 | 4.587,51 | 0 |
22 Mar 2024 | 4.588,02 | -9,17 | -0,20% | 4.596,10 | 4.608,93 | 4.578,10 | 0 |
21 Mar 2024 | 4.597,19 | 52,35 | 1,15% | 4.593,74 | 4.604,16 | 4.589,00 | 0 |
20 Mar 2024 | 4.544,84 | 0,35 | 0,01% | 4.552,12 | 4.560,03 | 4.542,75 | 0 |
19 Mar 2024 | 4.544,49 | -77,31 | -1,67% | 4.562,25 | 4.565,56 | 4.542,30 | 0 |
18 Mar 2024 | 4.621,80 | -1,64 | -0,04% | 4.618,56 | 4.633,94 | 4.617,98 | 0 |
15 Mar 2024 | 4.623,44 | -16,27 | -0,35% | 4.609,12 | 4.634,01 | 4.606,46 | 0 |
14 Mar 2024 | 4.639,71 | 74,91 | 1,64% | 4.624,20 | 4.651,29 | 4.618,86 | 0 |
13 Mar 2024 | 4.564,80 | -123,53 | -2,63% | 4.602,13 | 4.602,56 | 4.541,48 | 0 |
12 Mar 2024 | 4.688,33 | -27,38 | -0,58% | 4.693,72 | 4.701,46 | 4.683,37 | 0 |
11 Mar 2024 | 4.715,71 | -23,10 | -0,49% | 4.734,34 | 4.738,98 | 4.710,45 | 0 |
08 Mar 2024 | 4.738,81 | -2,76 | -0,06% | 4.742,06 | 4.743,14 | 4.738,05 | 0 |
07 Mar 2024 | 4.741,57 | 11,74 | 0,25% | 4.741,66 | 4.743,16 | 4.729,82 | 0 |
06 Mar 2024 | 4.729,83 | 5,23 | 0,11% | 4.694,52 | 4.731,56 | 4.692,65 | 0 |
05 Mar 2024 | 4.724,60 | -24,50 | -0,52% | 4.722,24 | 4.728,39 | 4.718,96 | 0 |
04 Mar 2024 | 4.749,10 | 4,96 | 0,10% | 4.753,15 | 4.758,77 | 4.747,20 | 0 |
01 Mar 2024 | 4.744,14 | 27,12 | 0,57% | 4.742,41 | 4.745,21 | 4.735,04 | 0 |
29 Fev 2024 | 4.717,02 | 23,37 | 0,50% | 4.695,12 | 4.727,85 | 4.684,19 | 0 |
28 Fev 2024 | 4.693,65 | -59,64 | -1,25% | 4.707,52 | 4.713,09 | 4.686,48 | 0 |
27 Fev 2024 | 4.753,29 | 8,47 | 0,18% | 4.745,14 | 4.760,00 | 4.742,88 | 0 |
26 Fev 2024 | 4.744,82 | -21,31 | -0,45% | 4.747,37 | 4.753,32 | 4.741,39 | 0 |
23 Fev 2024 | 4.766,13 | 6,65 | 0,14% | 4.769,91 | 4.773,96 | 4.759,57 | 0 |
22 Fev 2024 | 4.759,48 | 47,56 | 1,01% | 4.735,63 | 4.761,74 | 4.729,01 | 0 |
21 Fev 2024 | 4.711,92 | -31,21 | -0,66% | 4.736,33 | 4.736,33 | 4.693,79 | 0 |
20 Fev 2024 | 4.743,13 | 10,96 | 0,23% | 4.732,07 | 4.743,93 | 4.722,43 | 0 |