Cotações Históricas DJNAJOD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 2.382,68 | -16,37 | -0,68% | 2.407,84 | 2.409,10 | 2.374,56 | 0 |
28 Jun 2024 | 2.399,05 | 5,74 | 0,24% | 2.413,07 | 2.420,40 | 2.392,72 | 0 |
27 Jun 2024 | 2.393,31 | 16,97 | 0,71% | 2.386,35 | 2.395,82 | 2.374,53 | 0 |
26 Jun 2024 | 2.376,34 | -15,51 | -0,65% | 2.387,63 | 2.388,27 | 2.361,41 | 0 |
25 Jun 2024 | 2.391,85 | -6,55 | -0,27% | 2.389,29 | 2.396,80 | 2.371,19 | 0 |
24 Jun 2024 | 2.398,40 | 72,38 | 3,11% | 2.335,68 | 2.406,58 | 2.335,68 | 0 |
21 Jun 2024 | 2.326,02 | -12,25 | -0,52% | 2.340,57 | 2.341,69 | 2.312,90 | 0 |
20 Jun 2024 | 2.338,27 | 14,88 | 0,64% | 2.327,03 | 2.356,08 | 2.326,37 | 0 |
18 Jun 2024 | 2.323,39 | 24,52 | 1,07% | 2.304,60 | 2.337,18 | 2.302,82 | 0 |
17 Jun 2024 | 2.298,87 | 19,29 | 0,85% | 2.279,93 | 2.303,13 | 2.267,63 | 0 |
14 Jun 2024 | 2.279,58 | -43,78 | -1,88% | 2.310,83 | 2.311,77 | 2.269,82 | 0 |
13 Jun 2024 | 2.323,36 | -60,85 | -2,55% | 2.375,79 | 2.375,79 | 2.307,71 | 0 |
12 Jun 2024 | 2.384,21 | 4,02 | 0,17% | 2.420,81 | 2.425,93 | 2.379,68 | 0 |
11 Jun 2024 | 2.380,19 | -12,56 | -0,52% | 2.373,73 | 2.385,25 | 2.351,88 | 0 |
10 Jun 2024 | 2.392,75 | 68,07 | 2,93% | 2.338,00 | 2.404,17 | 2.338,00 | 0 |
07 Jun 2024 | 2.324,68 | -15,15 | -0,65% | 2.326,13 | 2.347,91 | 2.312,73 | 0 |
06 Jun 2024 | 2.339,83 | 14,60 | 0,63% | 2.325,21 | 2.344,63 | 2.322,94 | 0 |
05 Jun 2024 | 2.325,23 | 8,61 | 0,37% | 2.325,69 | 2.333,72 | 2.312,77 | 0 |
04 Jun 2024 | 2.316,62 | -54,03 | -2,28% | 2.342,47 | 2.342,47 | 2.303,75 | 0 |
03 Jun 2024 | 2.370,65 | -122,49 | -4,91% | 2.498,38 | 2.499,15 | 2.356,52 | 0 |
31 Mai 2024 | 2.493,14 | 41,13 | 1,68% | 2.457,66 | 2.493,42 | 2.455,50 | 0 |
30 Mai 2024 | 2.452,01 | 15,71 | 0,64% | 2.433,14 | 2.465,24 | 2.433,14 | 0 |
29 Mai 2024 | 2.436,30 | -43,88 | -1,77% | 2.466,60 | 2.474,85 | 2.430,24 | 0 |
28 Mai 2024 | 2.480,18 | 56,09 | 2,31% | 2.449,48 | 2.484,95 | 2.448,38 | 0 |
24 Mai 2024 | 2.424,09 | 15,46 | 0,64% | 2.426,11 | 2.440,13 | 2.418,65 | 0 |
23 Mai 2024 | 2.408,63 | -25,41 | -1,04% | 2.449,39 | 2.465,63 | 2.400,54 | 0 |
22 Mai 2024 | 2.434,04 | -67,35 | -2,69% | 2.487,74 | 2.488,47 | 2.418,74 | 0 |
21 Mai 2024 | 2.501,39 | -10,41 | -0,41% | 2.502,31 | 2.525,85 | 2.498,45 | 0 |
20 Mai 2024 | 2.511,80 | 16,05 | 0,64% | 2.500,44 | 2.522,92 | 2.499,14 | 0 |
17 Mai 2024 | 2.495,75 | 16,17 | 0,65% | 2.490,56 | 2.501,82 | 2.479,19 | 0 |
16 Mai 2024 | 2.479,58 | -20,55 | -0,82% | 2.496,60 | 2.500,88 | 2.473,94 | 0 |
15 Mai 2024 | 2.500,13 | 3,80 | 0,15% | 2.498,84 | 2.503,25 | 2.448,68 | 0 |
14 Mai 2024 | 2.496,33 | 16,38 | 0,66% | 2.483,53 | 2.497,94 | 2.469,84 | 0 |
13 Mai 2024 | 2.479,95 | 3,39 | 0,14% | 2.493,18 | 2.501,37 | 2.471,28 | 0 |
10 Mai 2024 | 2.476,56 | -43,74 | -1,74% | 2.532,70 | 2.543,48 | 2.472,68 | 0 |
09 Mai 2024 | 2.520,30 | 26,07 | 1,05% | 2.501,27 | 2.528,45 | 2.497,12 | 0 |
08 Mai 2024 | 2.494,23 | 0,57 | 0,02% | 2.472,64 | 2.502,36 | 2.470,42 | 0 |
07 Mai 2024 | 2.493,66 | 7,80 | 0,31% | 2.481,62 | 2.514,71 | 2.481,62 | 0 |
06 Mai 2024 | 2.485,86 | 38,37 | 1,57% | 2.470,71 | 2.511,69 | 2.469,92 | 0 |
03 Mai 2024 | 2.447,49 | 28,24 | 1,17% | 2.441,56 | 2.460,41 | 2.424,86 | 0 |
02 Mai 2024 | 2.419,25 | 37,08 | 1,56% | 2.407,05 | 2.433,02 | 2.398,79 | 0 |
01 Mai 2024 | 2.382,17 | -45,11 | -1,86% | 2.425,58 | 2.433,47 | 2.367,19 | 0 |
30 Abr 2024 | 2.427,28 | -112,05 | -4,41% | 2.523,50 | 2.524,07 | 2.426,56 | 0 |
29 Abr 2024 | 2.539,33 | 8,05 | 0,32% | 2.529,17 | 2.541,50 | 2.513,04 | 0 |
26 Abr 2024 | 2.531,28 | 15,27 | 0,61% | 2.512,86 | 2.535,62 | 2.502,96 | 0 |
25 Abr 2024 | 2.516,01 | 20,00 | 0,80% | 2.485,47 | 2.524,90 | 2.467,25 | 0 |
24 Abr 2024 | 2.496,01 | -4,84 | -0,19% | 2.494,28 | 2.511,01 | 2.478,04 | 0 |
23 Abr 2024 | 2.500,85 | 36,73 | 1,49% | 2.455,05 | 2.506,41 | 2.446,62 | 0 |
22 Abr 2024 | 2.464,12 | 9,45 | 0,38% | 2.447,61 | 2.487,67 | 2.417,52 | 0 |
19 Abr 2024 | 2.454,67 | 21,44 | 0,88% | 2.421,86 | 2.467,63 | 2.421,03 | 0 |
18 Abr 2024 | 2.433,23 | -19,28 | -0,79% | 2.462,21 | 2.474,40 | 2.427,43 | 0 |
17 Abr 2024 | 2.452,51 | -29,75 | -1,20% | 2.479,85 | 2.504,92 | 2.447,09 | 0 |
16 Abr 2024 | 2.482,26 | -14,16 | -0,57% | 2.477,86 | 2.491,20 | 2.447,95 | 0 |
15 Abr 2024 | 2.496,42 | -38,00 | -1,50% | 2.544,07 | 2.555,15 | 2.491,53 | 0 |
12 Abr 2024 | 2.534,42 | -37,53 | -1,46% | 2.593,74 | 2.611,69 | 2.520,34 | 0 |
11 Abr 2024 | 2.571,95 | -25,32 | -0,97% | 2.599,64 | 2.602,62 | 2.556,20 | 0 |
10 Abr 2024 | 2.597,27 | 19,58 | 0,76% | 2.557,40 | 2.602,53 | 2.556,75 | 0 |
09 Abr 2024 | 2.577,69 | -10,78 | -0,42% | 2.598,10 | 2.608,06 | 2.565,18 | 0 |
08 Abr 2024 | 2.588,47 | -17,41 | -0,67% | 2.614,85 | 2.623,91 | 2.581,81 | 0 |
05 Abr 2024 | 2.605,88 | 28,39 | 1,10% | 2.579,19 | 2.615,87 | 2.568,97 | 0 |
04 Abr 2024 | 2.577,49 | -12,07 | -0,47% | 2.593,94 | 2.595,19 | 2.568,93 | 0 |
03 Abr 2024 | 2.589,56 | 47,13 | 1,85% | 2.551,35 | 2.590,76 | 2.550,36 | 0 |