Cotações Históricas DJIYWT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 35.973,84 | 78,37 | 0,22% | 35.895,47 | 36.111,64 | 35.895,47 | 0 |
23 Mai 2024 | 35.895,47 | -468,10 | -1,29% | 36.388,90 | 36.388,90 | 35.860,07 | 0 |
22 Mai 2024 | 36.363,57 | -216,76 | -0,59% | 36.580,33 | 36.592,13 | 36.259,98 | 0 |
21 Mai 2024 | 36.580,33 | -53,34 | -0,15% | 36.633,67 | 36.702,28 | 36.504,48 | 0 |
20 Mai 2024 | 36.633,67 | -208,10 | -0,56% | 36.853,65 | 36.854,66 | 36.609,49 | 0 |
17 Mai 2024 | 36.841,77 | 77,25 | 0,21% | 36.764,52 | 36.847,25 | 36.722,56 | 0 |
16 Mai 2024 | 36.764,52 | 111,48 | 0,30% | 36.697,91 | 36.859,17 | 36.655,66 | 0 |
15 Mai 2024 | 36.653,04 | 226,65 | 0,62% | 36.427,08 | 36.674,92 | 36.427,08 | 0 |
14 Mai 2024 | 36.426,39 | 66,24 | 0,18% | 36.360,15 | 36.511,76 | 36.302,25 | 0 |
13 Mai 2024 | 36.360,15 | 14,48 | 0,04% | 36.345,67 | 36.582,04 | 36.320,13 | 0 |
10 Mai 2024 | 36.345,67 | 178,09 | 0,49% | 36.167,98 | 36.381,79 | 36.167,98 | 0 |
09 Mai 2024 | 36.167,58 | 307,64 | 0,86% | 35.878,29 | 36.189,34 | 35.836,59 | 0 |
08 Mai 2024 | 35.859,94 | 171,35 | 0,48% | 35.688,59 | 35.901,33 | 35.618,99 | 0 |
07 Mai 2024 | 35.688,59 | 58,87 | 0,17% | 35.629,72 | 35.761,74 | 35.602,46 | 0 |
06 Mai 2024 | 35.629,72 | 102,02 | 0,29% | 35.529,41 | 35.708,94 | 35.504,13 | 0 |
03 Mai 2024 | 35.527,70 | 302,46 | 0,86% | 35.225,24 | 35.661,44 | 35.225,24 | 0 |
02 Mai 2024 | 35.225,24 | 8,74 | 0,02% | 35.216,50 | 35.381,06 | 35.090,04 | 0 |
01 Mai 2024 | 35.216,50 | 81,65 | 0,23% | 35.134,85 | 35.548,17 | 35.106,06 | 0 |
30 Abr 2024 | 35.134,85 | -261,26 | -0,74% | 35.396,11 | 35.473,82 | 35.131,75 | 0 |
29 Abr 2024 | 35.396,11 | 146,58 | 0,42% | 35.249,53 | 35.432,15 | 35.249,53 | 0 |
26 Abr 2024 | 35.249,53 | 73,67 | 0,21% | 35.175,86 | 35.309,38 | 35.069,96 | 0 |
25 Abr 2024 | 35.175,86 | -280,92 | -0,79% | 35.456,78 | 35.456,78 | 34.955,93 | 0 |
24 Abr 2024 | 35.456,78 | 6,11 | 0,02% | 35.450,67 | 35.500,22 | 35.247,49 | 0 |
23 Abr 2024 | 35.450,67 | 228,06 | 0,65% | 35.222,61 | 35.549,93 | 35.222,61 | 0 |
22 Abr 2024 | 35.222,61 | 67,98 | 0,19% | 35.154,63 | 35.400,94 | 35.044,62 | 0 |
19 Abr 2024 | 35.154,63 | 310,33 | 0,89% | 34.847,39 | 35.189,54 | 34.845,99 | 0 |
18 Abr 2024 | 34.844,30 | 96,38 | 0,28% | 34.755,60 | 35.017,53 | 34.702,70 | 0 |
17 Abr 2024 | 34.747,92 | -30,89 | -0,09% | 34.778,81 | 34.962,42 | 34.604,74 | 0 |
16 Abr 2024 | 34.778,81 | -124,57 | -0,36% | 34.903,38 | 34.994,40 | 34.685,06 | 0 |
15 Abr 2024 | 34.903,38 | -41,83 | -0,12% | 35.086,81 | 35.398,78 | 34.798,55 | 0 |
12 Abr 2024 | 34.945,21 | -506,50 | -1,43% | 35.369,24 | 35.369,24 | 34.880,96 | 0 |
11 Abr 2024 | 35.451,71 | -43,03 | -0,12% | 35.555,22 | 35.580,38 | 35.278,65 | 0 |
10 Abr 2024 | 35.494,74 | -339,64 | -0,95% | 35.834,38 | 35.834,38 | 35.304,27 | 0 |
09 Abr 2024 | 35.834,38 | 102,32 | 0,29% | 35.789,80 | 35.877,30 | 35.536,17 | 0 |
08 Abr 2024 | 35.732,06 | -34,58 | -0,10% | 35.766,64 | 35.899,95 | 35.713,56 | 0 |
05 Abr 2024 | 35.766,64 | 110,37 | 0,31% | 35.656,27 | 35.889,90 | 35.505,61 | 0 |
04 Abr 2024 | 35.656,27 | -439,18 | -1,22% | 36.104,34 | 36.390,38 | 35.613,18 | 0 |
03 Abr 2024 | 36.095,45 | -49,47 | -0,14% | 36.158,70 | 36.288,63 | 36.014,37 | 0 |
02 Abr 2024 | 36.144,92 | -209,26 | -0,58% | 36.354,18 | 36.354,18 | 36.020,06 | 0 |
01 Abr 2024 | 36.354,18 | 62,06 | 0,17% | 36.292,12 | 36.893,90 | 36.084,72 | 0 |
28 Mar 2024 | 36.292,12 | 116,88 | 0,32% | 36.175,24 | 36.368,93 | 36.175,24 | 0 |
27 Mar 2024 | 36.175,24 | 556,42 | 1,56% | 35.618,82 | 36.181,63 | 35.618,82 | 0 |
26 Mar 2024 | 35.618,82 | -89,01 | -0,25% | 35.707,83 | 35.752,13 | 35.618,28 | 0 |
25 Mar 2024 | 35.707,83 | -94,14 | -0,26% | 35.801,97 | 35.842,06 | 35.674,91 | 0 |
22 Mar 2024 | 35.801,97 | -252,53 | -0,70% | 36.054,50 | 36.060,95 | 35.799,01 | 0 |
21 Mar 2024 | 36.054,50 | 166,91 | 0,47% | 35.887,59 | 36.182,06 | 35.887,59 | 0 |
20 Mar 2024 | 35.887,59 | 337,54 | 0,95% | 35.550,05 | 35.943,69 | 35.447,17 | 0 |
19 Mar 2024 | 35.550,05 | 180,22 | 0,51% | 35.369,83 | 35.568,78 | 35.335,71 | 0 |
18 Mar 2024 | 35.369,83 | 58,27 | 0,17% | 35.311,56 | 35.449,69 | 35.294,08 | 0 |
15 Mar 2024 | 35.311,56 | -91,45 | -0,26% | 35.403,01 | 35.465,34 | 35.257,01 | 0 |
14 Mar 2024 | 35.403,01 | -298,75 | -0,84% | 35.724,34 | 35.737,81 | 35.223,27 | 0 |
13 Mar 2024 | 35.701,76 | 169,63 | 0,48% | 35.532,13 | 35.796,00 | 35.532,13 | 0 |
12 Mar 2024 | 35.532,13 | 309,64 | 0,88% | 35.222,49 | 35.586,75 | 35.222,49 | 0 |
11 Mar 2024 | 35.222,49 | 148,04 | 0,42% | 35.074,45 | 35.233,18 | 34.968,61 | 0 |
08 Mar 2024 | 35.074,45 | -32,67 | -0,09% | 35.109,91 | 35.270,18 | 35.047,77 | 0 |
07 Mar 2024 | 35.107,12 | 16,43 | 0,05% | 35.097,72 | 35.310,19 | 35.042,08 | 0 |
06 Mar 2024 | 35.090,69 | 76,35 | 0,22% | 35.022,19 | 35.295,78 | 34.996,87 | 0 |
05 Mar 2024 | 35.014,34 | -115,87 | -0,33% | 35.130,21 | 35.240,29 | 34.924,72 | 0 |
04 Mar 2024 | 35.130,21 | 79,37 | 0,23% | 35.050,84 | 35.194,52 | 34.881,81 | 0 |
01 Mar 2024 | 35.050,84 | 79,75 | 0,23% | 34.973,39 | 35.086,16 | 34.885,40 | 0 |
29 Fev 2024 | 34.971,09 | 24,70 | 0,07% | 34.958,06 | 35.095,58 | 34.866,47 | 0 |
28 Fev 2024 | 34.946,39 | -25,84 | -0,07% | 35.015,30 | 35.018,19 | 34.861,00 | 0 |
27 Fev 2024 | 34.972,23 | -22,01 | -0,06% | 34.994,24 | 34.997,48 | 34.836,70 | 0 |
26 Fev 2024 | 34.994,24 | -226,26 | -0,64% | 35.220,50 | 35.220,50 | 34.951,42 | 0 |