Cotações Históricas DJSASDCT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 4.410,20 | 2,73 | 0,06% | 4.436,12 | 4.466,47 | 4.389,05 | 0 |
28 Jun 2024 | 4.407,47 | -26,84 | -0,61% | 4.443,37 | 4.460,49 | 4.390,92 | 0 |
27 Jun 2024 | 4.434,31 | 0,61 | 0,01% | 4.430,10 | 4.435,63 | 4.415,19 | 0 |
26 Jun 2024 | 4.433,70 | 24,07 | 0,55% | 4.403,34 | 4.438,90 | 4.392,58 | 0 |
25 Jun 2024 | 4.409,63 | -30,19 | -0,68% | 4.417,37 | 4.433,19 | 4.406,88 | 0 |
24 Jun 2024 | 4.439,82 | -50,00 | -1,11% | 4.490,50 | 4.526,49 | 4.428,90 | 0 |
21 Jun 2024 | 4.489,82 | 13,48 | 0,30% | 4.487,89 | 4.493,65 | 4.455,44 | 0 |
20 Jun 2024 | 4.476,34 | -0,14 | 0,00% | 4.461,23 | 4.492,56 | 4.458,90 | 0 |
18 Jun 2024 | 4.476,48 | 8,24 | 0,18% | 4.470,92 | 4.477,85 | 4.449,14 | 0 |
17 Jun 2024 | 4.468,24 | 36,48 | 0,82% | 4.422,06 | 4.471,79 | 4.417,77 | 0 |
14 Jun 2024 | 4.431,76 | -52,86 | -1,18% | 4.465,17 | 4.471,74 | 4.410,37 | 0 |
13 Jun 2024 | 4.484,62 | -29,98 | -0,66% | 4.509,17 | 4.513,43 | 4.468,95 | 0 |
12 Jun 2024 | 4.514,60 | -4,97 | -0,11% | 4.515,35 | 4.528,46 | 4.499,61 | 0 |
11 Jun 2024 | 4.519,57 | -39,99 | -0,88% | 4.544,99 | 4.544,99 | 4.506,28 | 0 |
10 Jun 2024 | 4.559,56 | -11,71 | -0,26% | 4.570,98 | 4.582,57 | 4.552,62 | 0 |
07 Jun 2024 | 4.571,27 | 19,18 | 0,42% | 4.563,42 | 4.592,69 | 4.560,17 | 0 |
06 Jun 2024 | 4.552,09 | -28,77 | -0,63% | 4.575,79 | 4.578,40 | 4.544,47 | 0 |
05 Jun 2024 | 4.580,86 | 28,81 | 0,63% | 4.555,16 | 4.581,53 | 4.538,75 | 0 |
04 Jun 2024 | 4.552,05 | 20,54 | 0,45% | 4.536,61 | 4.559,30 | 4.519,17 | 0 |
03 Jun 2024 | 4.531,51 | 18,25 | 0,40% | 4.519,87 | 4.559,92 | 4.498,38 | 0 |
31 Mai 2024 | 4.513,26 | 56,40 | 1,27% | 4.444,74 | 4.515,58 | 4.442,27 | 0 |
30 Mai 2024 | 4.456,86 | 30,38 | 0,69% | 4.436,90 | 4.461,83 | 4.411,64 | 0 |
29 Mai 2024 | 4.426,48 | -32,96 | -0,74% | 4.443,13 | 4.469,27 | 4.425,23 | 0 |
28 Mai 2024 | 4.459,44 | -47,57 | -1,06% | 4.495,29 | 4.502,55 | 4.453,16 | 0 |
24 Mai 2024 | 4.507,01 | 21,56 | 0,48% | 4.494,61 | 4.509,32 | 4.472,67 | 0 |
23 Mai 2024 | 4.485,45 | -68,17 | -1,50% | 4.545,31 | 4.550,75 | 4.482,34 | 0 |
22 Mai 2024 | 4.553,62 | 18,85 | 0,42% | 4.534,42 | 4.553,95 | 4.529,50 | 0 |
21 Mai 2024 | 4.534,77 | 14,22 | 0,31% | 4.525,10 | 4.545,58 | 4.522,82 | 0 |
20 Mai 2024 | 4.520,55 | 34,06 | 0,76% | 4.501,59 | 4.528,61 | 4.492,07 | 0 |
17 Mai 2024 | 4.486,49 | 15,53 | 0,35% | 4.487,00 | 4.492,36 | 4.457,15 | 0 |
16 Mai 2024 | 4.470,96 | 22,42 | 0,50% | 4.456,28 | 4.495,44 | 4.455,43 | 0 |
15 Mai 2024 | 4.448,54 | -24,66 | -0,55% | 4.465,11 | 4.474,26 | 4.443,25 | 0 |
14 Mai 2024 | 4.473,20 | 4,12 | 0,09% | 4.470,95 | 4.481,18 | 4.460,58 | 0 |
13 Mai 2024 | 4.469,08 | -25,00 | -0,56% | 4.503,43 | 4.519,18 | 4.467,97 | 0 |
10 Mai 2024 | 4.494,08 | -10,87 | -0,24% | 4.504,87 | 4.506,40 | 4.485,16 | 0 |
09 Mai 2024 | 4.504,95 | 23,68 | 0,53% | 4.477,48 | 4.505,94 | 4.474,36 | 0 |
08 Mai 2024 | 4.481,27 | 23,00 | 0,52% | 4.464,08 | 4.486,78 | 4.456,01 | 0 |
07 Mai 2024 | 4.458,27 | 14,90 | 0,34% | 4.439,08 | 4.459,84 | 4.418,42 | 0 |
06 Mai 2024 | 4.443,37 | 30,22 | 0,68% | 4.430,99 | 4.452,97 | 4.415,48 | 0 |
03 Mai 2024 | 4.413,15 | 17,72 | 0,40% | 4.406,23 | 4.418,31 | 4.382,50 | 0 |
02 Mai 2024 | 4.395,43 | 40,81 | 0,94% | 4.356,58 | 4.396,40 | 4.348,87 | 0 |
01 Mai 2024 | 4.354,62 | 5,30 | 0,12% | 4.341,17 | 4.380,57 | 4.338,86 | 0 |
30 Abr 2024 | 4.349,32 | -8,49 | -0,19% | 4.374,62 | 4.399,43 | 4.347,91 | 0 |
29 Abr 2024 | 4.357,81 | 50,79 | 1,18% | 4.316,99 | 4.358,77 | 4.316,02 | 0 |
26 Abr 2024 | 4.307,02 | 23,59 | 0,55% | 4.290,11 | 4.320,66 | 4.282,84 | 0 |
25 Abr 2024 | 4.283,43 | 0,02 | 0,00% | 4.254,25 | 4.293,84 | 4.232,96 | 0 |
24 Abr 2024 | 4.283,41 | -18,67 | -0,43% | 4.352,54 | 4.357,52 | 4.267,57 | 0 |
23 Abr 2024 | 4.302,08 | 18,68 | 0,44% | 4.292,45 | 4.327,95 | 4.290,70 | 0 |
22 Abr 2024 | 4.283,40 | 0,34 | 0,01% | 4.294,24 | 4.312,62 | 4.279,71 | 0 |
19 Abr 2024 | 4.283,06 | 16,82 | 0,39% | 4.280,40 | 4.301,38 | 4.274,80 | 0 |
18 Abr 2024 | 4.266,24 | -5,86 | -0,14% | 4.262,24 | 4.308,42 | 4.262,04 | 0 |
17 Abr 2024 | 4.272,10 | -24,72 | -0,58% | 4.308,22 | 4.308,57 | 4.256,23 | 0 |
16 Abr 2024 | 4.296,82 | 38,33 | 0,90% | 4.273,77 | 4.308,12 | 4.273,77 | 0 |
15 Abr 2024 | 4.258,49 | -18,99 | -0,44% | 4.315,78 | 4.322,93 | 4.254,01 | 0 |
12 Abr 2024 | 4.277,48 | -21,18 | -0,49% | 4.326,71 | 4.343,56 | 4.268,09 | 0 |
11 Abr 2024 | 4.298,66 | 1,81 | 0,04% | 4.293,62 | 4.316,64 | 4.264,96 | 0 |
10 Abr 2024 | 4.296,85 | 17,82 | 0,42% | 4.263,63 | 4.301,49 | 4.257,94 | 0 |
09 Abr 2024 | 4.279,03 | -50,25 | -1,16% | 4.309,65 | 4.321,60 | 4.262,45 | 0 |
08 Abr 2024 | 4.329,28 | -12,21 | -0,28% | 4.340,29 | 4.353,08 | 4.327,31 | 0 |
05 Abr 2024 | 4.341,49 | 54,60 | 1,27% | 4.317,34 | 4.342,39 | 4.317,34 | 0 |
04 Abr 2024 | 4.286,89 | 20,91 | 0,49% | 4.274,66 | 4.303,94 | 4.268,38 | 0 |
03 Abr 2024 | 4.265,98 | -33,21 | -0,77% | 4.284,13 | 4.297,85 | 4.260,75 | 0 |