Cotações Históricas DJSASDC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 4.960,57 | -59,21 | -1,18% | 4.997,61 | 5.005,30 | 4.936,63 | 0 |
13 Jun 2024 | 5.019,78 | -33,56 | -0,66% | 5.047,27 | 5.051,67 | 5.002,24 | 0 |
12 Jun 2024 | 5.053,34 | -5,56 | -0,11% | 5.054,18 | 5.068,48 | 5.036,45 | 0 |
11 Jun 2024 | 5.058,90 | -44,76 | -0,88% | 5.087,36 | 5.087,36 | 5.043,67 | 0 |
10 Jun 2024 | 5.103,66 | -13,11 | -0,26% | 5.116,08 | 5.129,05 | 5.095,89 | 0 |
07 Jun 2024 | 5.116,77 | 21,46 | 0,42% | 5.107,25 | 5.140,75 | 5.104,54 | 0 |
06 Jun 2024 | 5.095,31 | -32,58 | -0,64% | 5.121,84 | 5.124,38 | 5.086,77 | 0 |
05 Jun 2024 | 5.127,89 | 32,63 | 0,64% | 5.098,74 | 5.128,27 | 5.080,00 | 0 |
04 Jun 2024 | 5.095,26 | 21,82 | 0,43% | 5.077,98 | 5.103,38 | 5.058,81 | 0 |
03 Jun 2024 | 5.073,44 | 16,06 | 0,32% | 5.060,40 | 5.105,27 | 5.036,31 | 0 |
31 Mai 2024 | 5.057,38 | 62,59 | 1,25% | 4.980,59 | 5.059,98 | 4.977,82 | 0 |
30 Mai 2024 | 4.994,79 | 34,04 | 0,69% | 4.972,43 | 5.000,37 | 4.943,75 | 0 |
29 Mai 2024 | 4.960,75 | -36,94 | -0,74% | 4.979,04 | 5.009,05 | 4.959,35 | 0 |
28 Mai 2024 | 4.997,69 | -53,31 | -1,06% | 5.037,86 | 5.046,00 | 4.990,65 | 0 |
24 Mai 2024 | 5.051,00 | 23,57 | 0,47% | 5.037,09 | 5.053,58 | 5.012,50 | 0 |
23 Mai 2024 | 5.027,43 | -77,16 | -1,51% | 5.094,89 | 5.100,62 | 5.024,32 | 0 |
22 Mai 2024 | 5.104,59 | 21,51 | 0,42% | 5.082,69 | 5.104,59 | 5.077,35 | 0 |
21 Mai 2024 | 5.083,08 | 15,75 | 0,31% | 5.072,25 | 5.095,03 | 5.069,49 | 0 |
20 Mai 2024 | 5.067,33 | 38,18 | 0,76% | 5.046,07 | 5.076,36 | 5.035,40 | 0 |
17 Mai 2024 | 5.029,15 | 17,37 | 0,35% | 5.029,72 | 5.035,64 | 4.995,93 | 0 |
16 Mai 2024 | 5.011,78 | 19,33 | 0,39% | 4.995,29 | 5.039,25 | 4.994,34 | 0 |
15 Mai 2024 | 4.992,45 | -27,68 | -0,55% | 5.011,05 | 5.021,32 | 4.986,52 | 0 |
14 Mai 2024 | 5.020,13 | 4,62 | 0,09% | 5.018,34 | 5.028,80 | 5.005,96 | 0 |
13 Mai 2024 | 5.015,51 | -27,68 | -0,55% | 5.054,06 | 5.071,73 | 5.014,26 | 0 |
10 Mai 2024 | 5.043,19 | -12,57 | -0,25% | 5.056,04 | 5.057,39 | 5.033,55 | 0 |
09 Mai 2024 | 5.055,76 | 26,32 | 0,52% | 5.024,93 | 5.056,87 | 5.021,43 | 0 |
08 Mai 2024 | 5.029,44 | 25,82 | 0,52% | 5.010,15 | 5.035,51 | 5.001,09 | 0 |
07 Mai 2024 | 5.003,62 | 16,72 | 0,34% | 4.982,08 | 5.005,76 | 4.959,26 | 0 |
06 Mai 2024 | 4.986,90 | 33,91 | 0,68% | 4.973,01 | 4.997,48 | 4.955,61 | 0 |
03 Mai 2024 | 4.952,99 | 19,88 | 0,40% | 4.945,58 | 4.958,78 | 4.918,59 | 0 |
02 Mai 2024 | 4.933,11 | 45,64 | 0,93% | 4.889,86 | 4.934,19 | 4.880,84 | 0 |
01 Mai 2024 | 4.887,47 | 5,95 | 0,12% | 4.872,37 | 4.916,60 | 4.869,98 | 0 |
30 Abr 2024 | 4.881,52 | -9,53 | -0,19% | 4.909,56 | 4.937,81 | 4.879,94 | 0 |
29 Abr 2024 | 4.891,05 | 57,35 | 1,19% | 4.845,59 | 4.892,13 | 4.844,33 | 0 |
26 Abr 2024 | 4.833,70 | 26,13 | 0,54% | 4.815,07 | 4.849,35 | 4.806,91 | 0 |
25 Abr 2024 | 4.807,57 | 0,02 | 0,00% | 4.775,17 | 4.818,95 | 4.751,08 | 0 |
24 Abr 2024 | 4.807,55 | -20,95 | -0,43% | 4.885,14 | 4.890,01 | 4.789,76 | 0 |
23 Abr 2024 | 4.828,50 | 20,61 | 0,43% | 4.817,69 | 4.857,53 | 4.815,73 | 0 |
22 Abr 2024 | 4.807,89 | 0,73 | 0,02% | 4.819,70 | 4.840,31 | 4.803,39 | 0 |
19 Abr 2024 | 4.807,16 | 18,54 | 0,39% | 4.804,17 | 4.827,53 | 4.797,88 | 0 |
18 Abr 2024 | 4.788,62 | -6,58 | -0,14% | 4.783,43 | 4.835,82 | 4.783,43 | 0 |
17 Abr 2024 | 4.795,20 | -27,40 | -0,57% | 4.835,39 | 4.835,78 | 4.777,04 | 0 |
16 Abr 2024 | 4.822,60 | 43,02 | 0,90% | 4.796,38 | 4.835,40 | 4.796,38 | 0 |
15 Abr 2024 | 4.779,58 | -21,31 | -0,44% | 4.843,87 | 4.851,90 | 4.774,55 | 0 |
12 Abr 2024 | 4.800,89 | -23,77 | -0,49% | 4.856,14 | 4.874,77 | 4.790,35 | 0 |
11 Abr 2024 | 4.824,66 | 0,90 | 0,02% | 4.818,65 | 4.844,85 | 4.786,82 | 0 |
10 Abr 2024 | 4.823,76 | 20,01 | 0,42% | 4.786,47 | 4.828,96 | 4.780,08 | 0 |
09 Abr 2024 | 4.803,75 | -56,41 | -1,16% | 4.838,13 | 4.851,54 | 4.785,15 | 0 |
08 Abr 2024 | 4.860,16 | -13,71 | -0,28% | 4.872,52 | 4.886,83 | 4.857,96 | 0 |
05 Abr 2024 | 4.873,87 | 61,29 | 1,27% | 4.846,76 | 4.874,89 | 4.846,76 | 0 |
04 Abr 2024 | 4.812,58 | 23,48 | 0,49% | 4.798,85 | 4.831,71 | 4.791,80 | 0 |
03 Abr 2024 | 4.789,10 | -37,64 | -0,78% | 4.809,47 | 4.824,88 | 4.783,23 | 0 |
02 Abr 2024 | 4.826,74 | -22,60 | -0,47% | 4.837,72 | 4.841,14 | 4.820,13 | 0 |
01 Abr 2024 | 4.849,34 | -31,18 | -0,64% | 4.883,31 | 4.891,15 | 4.845,20 | 0 |
28 Mar 2024 | 4.880,52 | -3,76 | -0,08% | 4.892,08 | 4.894,87 | 4.870,67 | 0 |
27 Mar 2024 | 4.884,28 | 61,29 | 1,27% | 4.857,82 | 4.885,02 | 4.854,88 | 0 |
26 Mar 2024 | 4.822,99 | -10,05 | -0,21% | 4.826,54 | 4.837,66 | 4.816,28 | 0 |
25 Mar 2024 | 4.833,04 | -2,44 | -0,05% | 4.843,02 | 4.869,54 | 4.825,87 | 0 |
22 Mar 2024 | 4.835,48 | 45,24 | 0,94% | 4.819,22 | 4.842,15 | 4.816,42 | 0 |
21 Mar 2024 | 4.790,24 | 21,62 | 0,45% | 4.798,03 | 4.817,95 | 4.782,83 | 0 |
20 Mar 2024 | 4.768,62 | 26,75 | 0,56% | 4.745,17 | 4.793,71 | 4.742,65 | 0 |
19 Mar 2024 | 4.741,87 | 52,54 | 1,12% | 4.725,49 | 4.748,88 | 4.719,05 | 0 |
18 Mar 2024 | 4.689,33 | -7,93 | -0,17% | 4.701,43 | 4.705,14 | 4.670,59 | 0 |