Cotações Históricas DJIUTI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 1.938,40 | 0,74 | 0,04% | 1.943,77 | 1.958,29 | 1.928,87 | 0 |
09 Mai 2024 | 1.937,66 | 16,61 | 0,86% | 1.916,70 | 1.937,71 | 1.894,56 | 0 |
08 Mai 2024 | 1.921,05 | 37,25 | 1,98% | 1.900,49 | 1.921,72 | 1.888,50 | 0 |
07 Mai 2024 | 1.883,80 | 11,16 | 0,60% | 1.869,24 | 1.899,54 | 1.868,95 | 0 |
06 Mai 2024 | 1.872,64 | 10,31 | 0,55% | 1.857,34 | 1.876,54 | 1.856,48 | 0 |
03 Mai 2024 | 1.862,33 | 38,99 | 2,14% | 1.827,82 | 1.870,56 | 1.826,96 | 0 |
02 Mai 2024 | 1.823,34 | 13,24 | 0,73% | 1.811,95 | 1.826,29 | 1.809,93 | 0 |
01 Mai 2024 | 1.810,10 | -3,01 | -0,17% | 1.810,44 | 1.822,20 | 1.804,84 | 0 |
30 Abr 2024 | 1.813,11 | -10,97 | -0,60% | 1.824,83 | 1.825,87 | 1.813,05 | 0 |
29 Abr 2024 | 1.824,08 | -1,04 | -0,06% | 1.822,76 | 1.829,56 | 1.814,02 | 0 |
26 Abr 2024 | 1.825,12 | 3,46 | 0,19% | 1.825,70 | 1.830,25 | 1.815,83 | 0 |
25 Abr 2024 | 1.821,66 | -3,49 | -0,19% | 1.823,10 | 1.829,95 | 1.810,69 | 0 |
24 Abr 2024 | 1.825,15 | -13,02 | -0,71% | 1.840,67 | 1.851,55 | 1.816,72 | 0 |
23 Abr 2024 | 1.838,17 | 26,45 | 1,46% | 1.822,59 | 1.842,96 | 1.816,00 | 0 |
22 Abr 2024 | 1.811,72 | 15,28 | 0,85% | 1.802,26 | 1.813,66 | 1.792,66 | 0 |
19 Abr 2024 | 1.796,44 | -14,67 | -0,81% | 1.806,10 | 1.812,42 | 1.785,41 | 0 |
18 Abr 2024 | 1.811,11 | 0,23 | 0,01% | 1.815,14 | 1.827,21 | 1.805,93 | 0 |
17 Abr 2024 | 1.810,88 | -1,37 | -0,08% | 1.811,79 | 1.821,39 | 1.800,93 | 0 |
16 Abr 2024 | 1.812,25 | -5,01 | -0,28% | 1.811,93 | 1.818,26 | 1.801,62 | 0 |
15 Abr 2024 | 1.817,26 | -9,58 | -0,52% | 1.835,27 | 1.855,08 | 1.815,49 | 0 |
12 Abr 2024 | 1.826,84 | -4,93 | -0,27% | 1.834,65 | 1.837,88 | 1.822,60 | 0 |
11 Abr 2024 | 1.831,77 | 10,85 | 0,60% | 1.821,91 | 1.836,88 | 1.821,44 | 0 |
10 Abr 2024 | 1.820,92 | 2,42 | 0,13% | 1.828,39 | 1.832,33 | 1.797,62 | 0 |
09 Abr 2024 | 1.818,50 | -1,43 | -0,08% | 1.825,83 | 1.842,84 | 1.808,12 | 0 |
08 Abr 2024 | 1.819,93 | 7,03 | 0,39% | 1.819,93 | 1.836,20 | 1.805,77 | 0 |
05 Abr 2024 | 1.812,90 | 31,46 | 1,77% | 1.782,00 | 1.818,80 | 1.772,67 | 0 |
04 Abr 2024 | 1.781,44 | -12,34 | -0,69% | 1.801,34 | 1.821,99 | 1.780,77 | 0 |
03 Abr 2024 | 1.793,78 | 6,77 | 0,38% | 1.784,50 | 1.803,61 | 1.777,38 | 0 |
02 Abr 2024 | 1.787,01 | 6,18 | 0,35% | 1.777,37 | 1.787,51 | 1.773,19 | 0 |
01 Abr 2024 | 1.780,83 | 13,56 | 0,77% | 1.773,57 | 1.790,24 | 1.773,57 | 0 |
28 Mar 2024 | 1.767,27 | -0,75 | -0,04% | 1.773,50 | 1.774,41 | 1.762,74 | 0 |
27 Mar 2024 | 1.768,02 | 0,68 | 0,04% | 1.767,15 | 1.781,71 | 1.757,69 | 0 |
26 Mar 2024 | 1.767,34 | -8,25 | -0,46% | 1.779,98 | 1.812,96 | 1.765,23 | 0 |
25 Mar 2024 | 1.775,59 | 25,10 | 1,43% | 1.743,86 | 1.781,43 | 1.743,46 | 0 |
22 Mar 2024 | 1.750,49 | 16,20 | 0,93% | 1.732,21 | 1.750,70 | 1.731,95 | 0 |
21 Mar 2024 | 1.734,29 | -11,82 | -0,68% | 1.753,44 | 1.753,73 | 1.728,70 | 0 |
20 Mar 2024 | 1.746,11 | 18,69 | 1,08% | 1.731,04 | 1.749,68 | 1.725,41 | 0 |
19 Mar 2024 | 1.727,42 | 11,32 | 0,66% | 1.716,99 | 1.732,69 | 1.712,32 | 0 |
18 Mar 2024 | 1.716,10 | 20,51 | 1,21% | 1.708,89 | 1.723,57 | 1.702,91 | 0 |
15 Mar 2024 | 1.695,59 | -2,87 | -0,17% | 1.692,36 | 1.708,96 | 1.688,81 | 0 |
14 Mar 2024 | 1.698,46 | 6,11 | 0,36% | 1.701,26 | 1.716,87 | 1.693,27 | 0 |
13 Mar 2024 | 1.692,35 | -14,98 | -0,88% | 1.700,23 | 1.704,32 | 1.687,46 | 0 |
12 Mar 2024 | 1.707,33 | 3,82 | 0,22% | 1.704,89 | 1.709,89 | 1.692,44 | 0 |
11 Mar 2024 | 1.703,51 | -20,84 | -1,21% | 1.718,83 | 1.721,44 | 1.698,91 | 0 |
08 Mar 2024 | 1.724,35 | -28,31 | -1,62% | 1.754,09 | 1.759,96 | 1.716,80 | 0 |
07 Mar 2024 | 1.752,66 | 0,34 | 0,02% | 1.751,91 | 1.760,95 | 1.740,63 | 0 |
06 Mar 2024 | 1.752,32 | 10,70 | 0,61% | 1.738,35 | 1.755,90 | 1.736,98 | 0 |
05 Mar 2024 | 1.741,62 | 15,65 | 0,91% | 1.725,04 | 1.774,13 | 1.724,02 | 0 |
04 Mar 2024 | 1.725,97 | 21,24 | 1,25% | 1.707,71 | 1.729,85 | 1.703,45 | 0 |
01 Mar 2024 | 1.704,73 | 10,00 | 0,59% | 1.703,00 | 1.705,82 | 1.685,43 | 0 |
29 Fev 2024 | 1.694,73 | 2,34 | 0,14% | 1.699,68 | 1.706,91 | 1.676,60 | 0 |
28 Fev 2024 | 1.692,39 | 42,07 | 2,55% | 1.645,06 | 1.692,46 | 1.637,22 | 0 |
27 Fev 2024 | 1.650,32 | 75,82 | 4,82% | 1.569,85 | 1.653,40 | 1.567,08 | 0 |
26 Fev 2024 | 1.574,50 | 1,96 | 0,12% | 1.575,76 | 1.581,31 | 1.573,93 | 0 |
23 Fev 2024 | 1.572,54 | 4,04 | 0,26% | 1.569,63 | 1.573,05 | 1.562,60 | 0 |
22 Fev 2024 | 1.568,50 | 7,70 | 0,49% | 1.565,70 | 1.570,77 | 1.561,21 | 0 |
21 Fev 2024 | 1.560,80 | 3,92 | 0,25% | 1.560,67 | 1.563,38 | 1.556,03 | 0 |
20 Fev 2024 | 1.556,88 | 3,71 | 0,24% | 1.552,49 | 1.558,08 | 1.548,85 | 0 |
16 Fev 2024 | 1.553,17 | 3,92 | 0,25% | 1.554,55 | 1.558,28 | 1.546,93 | 0 |
15 Fev 2024 | 1.549,25 | 19,43 | 1,27% | 1.535,14 | 1.549,58 | 1.532,49 | 0 |
14 Fev 2024 | 1.529,82 | 7,23 | 0,47% | 1.528,10 | 1.533,24 | 1.523,95 | 0 |
13 Fev 2024 | 1.522,59 | -10,29 | -0,67% | 1.529,30 | 1.536,88 | 1.518,66 | 0 |