Cotações Históricas DJITR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 98.722,49 | 163,96 | 0,17% | 98.558,53 | 98.803,23 | 98.492,01 | 0 |
20 Mai 2024 | 98.558,53 | -467,05 | -0,47% | 99.045,75 | 99.226,93 | 98.511,14 | 0 |
17 Mai 2024 | 99.025,58 | 332,24 | 0,34% | 98.693,34 | 99.038,24 | 98.668,79 | 0 |
16 Mai 2024 | 98.693,34 | -6,50 | -0,01% | 98.788,88 | 99.141,51 | 98.688,55 | 0 |
15 Mai 2024 | 98.699,84 | 877,44 | 0,90% | 97.834,59 | 98.764,02 | 97.834,59 | 0 |
14 Mai 2024 | 97.822,40 | 313,05 | 0,32% | 97.509,35 | 97.964,23 | 97.363,44 | 0 |
13 Mai 2024 | 97.509,35 | -201,12 | -0,21% | 97.710,47 | 98.031,02 | 97.442,64 | 0 |
10 Mai 2024 | 97.710,47 | 313,37 | 0,32% | 97.401,16 | 97.875,50 | 97.401,16 | 0 |
09 Mai 2024 | 97.397,10 | 849,64 | 0,88% | 96.577,95 | 97.459,67 | 96.411,00 | 0 |
08 Mai 2024 | 96.547,46 | 425,49 | 0,44% | 96.121,97 | 96.642,28 | 95.975,32 | 0 |
07 Mai 2024 | 96.121,97 | 79,09 | 0,08% | 96.042,88 | 96.351,41 | 96.014,05 | 0 |
06 Mai 2024 | 96.042,88 | 438,55 | 0,46% | 95.606,36 | 96.121,67 | 95.606,36 | 0 |
03 Mai 2024 | 95.604,33 | 1.112,42 | 1,18% | 94.491,91 | 95.924,53 | 94.491,91 | 0 |
02 Mai 2024 | 94.491,91 | 796,88 | 0,85% | 93.695,03 | 94.662,84 | 93.676,17 | 0 |
01 Mai 2024 | 93.695,03 | 215,99 | 0,23% | 93.479,04 | 94.797,30 | 93.414,81 | 0 |
30 Abr 2024 | 93.479,04 | -1.409,44 | -1,49% | 94.888,48 | 94.888,48 | 93.469,13 | 0 |
29 Abr 2024 | 94.888,48 | 361,98 | 0,38% | 94.526,50 | 94.937,14 | 94.467,63 | 0 |
26 Abr 2024 | 94.526,50 | 380,33 | 0,40% | 94.146,17 | 94.768,53 | 94.105,67 | 0 |
25 Abr 2024 | 94.146,17 | -927,28 | -0,98% | 95.073,45 | 95.073,45 | 93.327,08 | 0 |
24 Abr 2024 | 95.073,45 | -105,73 | -0,11% | 95.179,18 | 95.285,13 | 94.702,77 | 0 |
23 Abr 2024 | 95.179,18 | 651,87 | 0,69% | 94.527,31 | 95.321,67 | 94.527,31 | 0 |
22 Abr 2024 | 94.527,31 | 626,85 | 0,67% | 93.900,46 | 95.039,18 | 93.899,73 | 0 |
19 Abr 2024 | 93.900,46 | 542,61 | 0,58% | 93.378,96 | 94.186,74 | 93.378,96 | 0 |
18 Abr 2024 | 93.357,85 | 70,88 | 0,08% | 93.303,31 | 94.118,24 | 93.130,30 | 0 |
17 Abr 2024 | 93.286,97 | -112,82 | -0,12% | 93.399,79 | 93.967,71 | 92.939,25 | 0 |
16 Abr 2024 | 93.399,79 | 157,79 | 0,17% | 93.242,00 | 93.857,86 | 93.213,76 | 0 |
15 Abr 2024 | 93.242,00 | -613,13 | -0,65% | 93.855,13 | 94.836,28 | 93.052,71 | 0 |
12 Abr 2024 | 93.855,13 | -1.175,77 | -1,24% | 95.030,90 | 95.030,90 | 93.594,67 | 0 |
11 Abr 2024 | 95.030,90 | -6,01 | -0,01% | 95.036,91 | 95.375,94 | 94.384,41 | 0 |
10 Abr 2024 | 95.036,91 | -1.043,15 | -1,09% | 96.080,06 | 96.080,06 | 94.651,57 | 0 |
09 Abr 2024 | 96.080,06 | -11,76 | -0,01% | 96.102,62 | 96.343,61 | 95.311,25 | 0 |
08 Abr 2024 | 96.091,82 | -27,76 | -0,03% | 96.119,58 | 96.387,65 | 96.008,83 | 0 |
05 Abr 2024 | 96.119,58 | 758,66 | 0,80% | 95.360,92 | 96.455,35 | 95.360,92 | 0 |
04 Abr 2024 | 95.360,92 | -1.279,45 | -1,32% | 96.670,39 | 97.394,90 | 95.268,16 | 0 |
03 Abr 2024 | 96.640,37 | -99,94 | -0,10% | 96.746,80 | 97.079,94 | 96.371,55 | 0 |
02 Abr 2024 | 96.740,31 | -979,52 | -1,00% | 97.719,83 | 97.719,83 | 96.450,74 | 0 |
01 Abr 2024 | 97.719,83 | -594,05 | -0,60% | 98.315,25 | 98.332,71 | 97.533,18 | 0 |
28 Mar 2024 | 98.313,88 | 116,82 | 0,12% | 98.197,06 | 98.464,26 | 98.091,33 | 0 |
27 Mar 2024 | 98.197,06 | 1.179,91 | 1,22% | 97.017,15 | 98.217,38 | 97.017,15 | 0 |
26 Mar 2024 | 97.017,15 | -77,33 | -0,08% | 97.094,48 | 97.405,17 | 97.009,70 | 0 |
25 Mar 2024 | 97.094,48 | -400,75 | -0,41% | 97.495,23 | 97.495,23 | 97.052,30 | 0 |
22 Mar 2024 | 97.495,23 | -754,42 | -0,77% | 98.249,65 | 98.343,03 | 97.484,96 | 0 |
21 Mar 2024 | 98.249,65 | 664,95 | 0,68% | 97.584,70 | 98.511,73 | 97.584,70 | 0 |
20 Mar 2024 | 97.584,70 | 991,28 | 1,03% | 96.593,42 | 97.625,26 | 96.296,00 | 0 |
19 Mar 2024 | 96.593,42 | 791,14 | 0,83% | 95.802,28 | 96.622,93 | 95.730,87 | 0 |
18 Mar 2024 | 95.802,28 | 186,86 | 0,20% | 95.615,42 | 96.068,25 | 95.615,42 | 0 |
15 Mar 2024 | 95.615,42 | -471,45 | -0,49% | 96.086,87 | 96.129,74 | 95.377,88 | 0 |
14 Mar 2024 | 96.086,87 | -316,25 | -0,33% | 96.426,78 | 96.715,48 | 95.590,71 | 0 |
13 Mar 2024 | 96.403,12 | 99,87 | 0,10% | 96.309,72 | 96.791,53 | 96.147,01 | 0 |
12 Mar 2024 | 96.303,25 | 582,25 | 0,61% | 95.721,00 | 96.465,03 | 95.577,12 | 0 |
11 Mar 2024 | 95.721,00 | 115,97 | 0,12% | 95.605,03 | 95.781,61 | 95.014,64 | 0 |
08 Mar 2024 | 95.605,03 | -139,05 | -0,15% | 95.774,48 | 96.213,79 | 95.566,16 | 0 |
07 Mar 2024 | 95.744,08 | 337,70 | 0,35% | 95.422,54 | 96.036,25 | 95.422,54 | 0 |
06 Mar 2024 | 95.406,38 | 223,49 | 0,23% | 95.219,25 | 95.892,33 | 95.184,81 | 0 |
05 Mar 2024 | 95.182,89 | -998,18 | -1,04% | 96.181,07 | 96.181,07 | 94.869,00 | 0 |
04 Mar 2024 | 96.181,07 | -240,62 | -0,25% | 96.421,69 | 96.421,69 | 95.998,60 | 0 |
01 Mar 2024 | 96.421,69 | 230,42 | 0,24% | 96.197,25 | 96.502,28 | 95.844,12 | 0 |
29 Fev 2024 | 96.191,27 | 161,19 | 0,17% | 96.074,49 | 96.375,49 | 95.733,81 | 0 |
28 Fev 2024 | 96.030,08 | -1,94 | 0,00% | 96.003,12 | 96.045,73 | 95.519,64 | 0 |
27 Fev 2024 | 96.032,02 | -238,57 | -0,25% | 96.270,59 | 96.270,59 | 95.808,98 | 0 |
26 Fev 2024 | 96.270,59 | -153,51 | -0,16% | 96.424,10 | 96.705,76 | 96.164,33 | 0 |
23 Fev 2024 | 96.424,10 | 153,79 | 0,16% | 96.270,31 | 96.794,75 | 96.270,31 | 0 |
22 Fev 2024 | 96.270,31 | 1.125,78 | 1,18% | 95.144,53 | 96.465,94 | 95.144,53 | 0 |