Cotações Históricas DJNAJO
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 2.135,10 | 13,29 | 0,63% | 2.119,45 | 2.136,00 | 2.118,32 | 0 |
26 Jun 2024 | 2.121,81 | -6,65 | -0,31% | 2.134,12 | 2.134,12 | 2.106,33 | 0 |
25 Jun 2024 | 2.128,46 | -5,39 | -0,25% | 2.133,10 | 2.133,10 | 2.109,88 | 0 |
24 Jun 2024 | 2.133,85 | 58,33 | 2,81% | 2.072,23 | 2.140,35 | 2.072,23 | 0 |
21 Jun 2024 | 2.075,52 | -9,56 | -0,46% | 2.087,60 | 2.090,57 | 2.065,02 | 0 |
20 Jun 2024 | 2.085,08 | 9,03 | 0,43% | 2.072,53 | 2.101,27 | 2.072,53 | 0 |
18 Jun 2024 | 2.076,05 | 20,56 | 1,00% | 2.055,70 | 2.089,30 | 2.055,70 | 0 |
17 Jun 2024 | 2.055,49 | 16,06 | 0,79% | 2.040,64 | 2.059,82 | 2.033,02 | 0 |
14 Jun 2024 | 2.039,43 | -40,34 | -1,94% | 2.084,64 | 2.084,64 | 2.031,69 | 0 |
13 Jun 2024 | 2.079,77 | -51,40 | -2,41% | 2.132,97 | 2.132,97 | 2.068,67 | 0 |
12 Jun 2024 | 2.131,17 | -2,15 | -0,10% | 2.120,85 | 2.162,77 | 2.120,85 | 0 |
11 Jun 2024 | 2.133,32 | -11,87 | -0,55% | 2.147,12 | 2.147,12 | 2.113,00 | 0 |
10 Jun 2024 | 2.145,19 | 60,68 | 2,91% | 2.087,86 | 2.155,08 | 2.087,86 | 0 |
07 Jun 2024 | 2.084,51 | 1,08 | 0,05% | 2.090,27 | 2.099,79 | 2.068,49 | 0 |
06 Jun 2024 | 2.083,43 | 9,11 | 0,44% | 2.074,42 | 2.088,62 | 2.074,29 | 0 |
05 Jun 2024 | 2.074,32 | 10,21 | 0,49% | 2.063,85 | 2.085,55 | 2.063,85 | 0 |
04 Jun 2024 | 2.064,11 | -41,97 | -1,99% | 2.086,54 | 2.086,54 | 2.053,70 | 0 |
03 Jun 2024 | 2.106,08 | -106,91 | -4,83% | 2.212,62 | 2.218,12 | 2.096,15 | 0 |
31 Mai 2024 | 2.212,99 | 27,13 | 1,24% | 2.179,14 | 2.213,98 | 2.179,14 | 0 |
30 Mai 2024 | 2.185,86 | 8,77 | 0,40% | 2.174,54 | 2.196,38 | 2.171,58 | 0 |
29 Mai 2024 | 2.177,09 | -27,64 | -1,25% | 2.211,06 | 2.211,06 | 2.170,07 | 0 |
28 Mai 2024 | 2.204,73 | 46,55 | 2,16% | 2.155,41 | 2.208,03 | 2.155,41 | 0 |
24 Mai 2024 | 2.158,18 | 2,82 | 0,13% | 2.165,30 | 2.177,02 | 2.152,57 | 0 |
23 Mai 2024 | 2.155,36 | -15,87 | -0,73% | 2.167,09 | 2.193,83 | 2.148,59 | 0 |
22 Mai 2024 | 2.171,23 | -53,44 | -2,40% | 2.227,49 | 2.227,49 | 2.158,10 | 0 |
21 Mai 2024 | 2.224,67 | -5,00 | -0,22% | 2.235,05 | 2.244,81 | 2.221,89 | 0 |
20 Mai 2024 | 2.229,67 | 16,36 | 0,74% | 2.219,10 | 2.237,10 | 2.217,37 | 0 |
17 Mai 2024 | 2.213,31 | 13,21 | 0,60% | 2.200,42 | 2.218,10 | 2.200,42 | 0 |
16 Mai 2024 | 2.200,10 | -15,80 | -0,71% | 2.218,36 | 2.220,14 | 2.195,42 | 0 |
15 Mai 2024 | 2.215,90 | -4,27 | -0,19% | 2.215,66 | 2.220,62 | 2.178,11 | 0 |
14 Mai 2024 | 2.220,17 | 11,66 | 0,53% | 2.203,92 | 2.221,11 | 2.196,93 | 0 |
13 Mai 2024 | 2.208,51 | 2,37 | 0,11% | 2.220,78 | 2.227,43 | 2.203,02 | 0 |
10 Mai 2024 | 2.206,14 | -39,45 | -1,76% | 2.238,74 | 2.260,28 | 2.202,85 | 0 |
09 Mai 2024 | 2.245,59 | 13,80 | 0,62% | 2.229,82 | 2.254,38 | 2.229,82 | 0 |
08 Mai 2024 | 2.231,79 | 1,49 | 0,07% | 2.235,29 | 2.237,43 | 2.211,36 | 0 |
07 Mai 2024 | 2.230,30 | 16,53 | 0,75% | 2.215,96 | 2.247,81 | 2.211,45 | 0 |
06 Mai 2024 | 2.213,77 | 32,09 | 1,47% | 2.178,28 | 2.235,90 | 2.178,28 | 0 |
03 Mai 2024 | 2.181,68 | 25,96 | 1,20% | 2.168,91 | 2.186,71 | 2.156,13 | 0 |
02 Mai 2024 | 2.155,72 | 21,87 | 1,02% | 2.150,02 | 2.168,39 | 2.145,37 | 0 |
01 Mai 2024 | 2.133,85 | -43,73 | -2,01% | 2.177,77 | 2.181,54 | 2.122,43 | 0 |
30 Abr 2024 | 2.177,58 | -82,37 | -3,64% | 2.272,94 | 2.272,94 | 2.174,05 | 0 |
29 Abr 2024 | 2.259,95 | 5,77 | 0,26% | 2.252,47 | 2.261,00 | 2.237,94 | 0 |
26 Abr 2024 | 2.254,18 | 16,23 | 0,73% | 2.238,22 | 2.257,21 | 2.231,56 | 0 |
25 Abr 2024 | 2.237,95 | 8,96 | 0,40% | 2.231,24 | 2.245,98 | 2.206,36 | 0 |
24 Abr 2024 | 2.228,99 | 2,80 | 0,13% | 2.233,21 | 2.243,25 | 2.215,69 | 0 |
23 Abr 2024 | 2.226,19 | 26,64 | 1,21% | 2.190,81 | 2.230,59 | 2.183,26 | 0 |
22 Abr 2024 | 2.199,55 | 0,60 | 0,03% | 2.197,43 | 2.218,60 | 2.164,78 | 0 |
19 Abr 2024 | 2.198,95 | 16,71 | 0,77% | 2.180,87 | 2.206,70 | 2.169,45 | 0 |
18 Abr 2024 | 2.182,24 | -18,45 | -0,84% | 2.197,06 | 2.218,35 | 2.178,81 | 0 |
17 Abr 2024 | 2.200,69 | -35,11 | -1,57% | 2.231,64 | 2.249,84 | 2.200,04 | 0 |
16 Abr 2024 | 2.235,80 | -6,29 | -0,28% | 2.250,04 | 2.250,04 | 2.206,81 | 0 |
15 Abr 2024 | 2.242,09 | -32,43 | -1,43% | 2.270,11 | 2.286,37 | 2.238,62 | 0 |
12 Abr 2024 | 2.274,52 | -18,22 | -0,79% | 2.304,36 | 2.339,62 | 2.263,77 | 0 |
11 Abr 2024 | 2.292,74 | -21,78 | -0,94% | 2.313,04 | 2.318,77 | 2.285,18 | 0 |
10 Abr 2024 | 2.314,52 | 35,81 | 1,57% | 2.291,57 | 2.318,35 | 2.274,46 | 0 |
09 Abr 2024 | 2.278,71 | -10,76 | -0,47% | 2.286,58 | 2.302,59 | 2.271,59 | 0 |
08 Abr 2024 | 2.289,47 | -18,00 | -0,78% | 2.312,80 | 2.320,30 | 2.287,04 | 0 |
05 Abr 2024 | 2.307,47 | 32,75 | 1,44% | 2.292,17 | 2.315,45 | 2.284,10 | 0 |
04 Abr 2024 | 2.274,72 | -8,12 | -0,36% | 2.275,01 | 2.282,63 | 2.261,25 | 0 |
03 Abr 2024 | 2.282,84 | 34,92 | 1,55% | 2.255,64 | 2.284,31 | 2.254,76 | 0 |
02 Abr 2024 | 2.247,92 | 36,08 | 1,63% | 2.233,33 | 2.251,32 | 2.217,10 | 0 |
01 Abr 2024 | 2.211,84 | 14,07 | 0,64% | 2.198,36 | 2.219,66 | 2.182,44 | 0 |