Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas DJSHMB
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mai 2024 | 19.350,52 | -84,79 | -0,44% | 19.433,98 | 19.535,85 | 19.337,79 | 0 |
| 17 Mai 2024 | 19.435,31 | 13,49 | 0,07% | 19.479,52 | 19.506,89 | 19.361,71 | 0 |
| 16 Mai 2024 | 19.421,82 | -615,50 | -3,07% | 19.952,90 | 19.976,22 | 19.414,80 | 0 |
| 15 Mai 2024 | 20.037,32 | 715,36 | 3,70% | 19.645,82 | 20.073,60 | 19.645,82 | 0 |
| 14 Mai 2024 | 19.321,96 | 116,17 | 0,60% | 19.289,10 | 19.369,63 | 19.212,55 | 0 |
| 13 Mai 2024 | 19.205,79 | -197,66 | -1,02% | 19.498,53 | 19.502,87 | 19.198,02 | 0 |
| 10 Mai 2024 | 19.403,45 | 35,55 | 0,18% | 19.383,72 | 19.441,94 | 19.339,03 | 0 |
| 09 Mai 2024 | 19.367,90 | 298,27 | 1,56% | 19.090,18 | 19.395,37 | 19.079,30 | 0 |
| 08 Mai 2024 | 19.069,63 | -213,78 | -1,11% | 19.179,29 | 19.226,04 | 19.041,27 | 0 |
| 07 Mai 2024 | 19.283,41 | -184,22 | -0,95% | 19.431,97 | 19.475,96 | 19.283,41 | 0 |
| 06 Mai 2024 | 19.467,63 | 281,99 | 1,47% | 19.347,37 | 19.468,47 | 19.294,47 | 0 |
| 03 Mai 2024 | 19.185,64 | 320,95 | 1,70% | 19.311,26 | 19.711,96 | 19.185,64 | 0 |
| 02 Mai 2024 | 18.864,69 | 260,55 | 1,40% | 18.755,40 | 18.882,38 | 18.454,19 | 0 |
| 01 Mai 2024 | 18.604,14 | 30,61 | 0,16% | 18.558,70 | 19.066,99 | 18.419,07 | 0 |
| 30 Abr 2024 | 18.573,53 | -421,11 | -2,22% | 18.819,53 | 18.915,62 | 18.568,43 | 0 |
| 29 Abr 2024 | 18.994,64 | 94,54 | 0,50% | 18.999,46 | 19.106,68 | 18.871,59 | 0 |
| 26 Abr 2024 | 18.900,10 | 225,16 | 1,21% | 18.770,45 | 19.078,30 | 18.769,56 | 0 |
| 25 Abr 2024 | 18.674,94 | -75,97 | -0,41% | 18.500,36 | 18.731,64 | 18.182,39 | 0 |
| 24 Abr 2024 | 18.750,91 | -203,04 | -1,07% | 18.925,00 | 19.147,32 | 18.600,77 | 0 |
| 23 Abr 2024 | 18.953,95 | 483,26 | 2,62% | 18.523,58 | 18.991,34 | 18.391,17 | 0 |
| 22 Abr 2024 | 18.470,69 | 176,55 | 0,97% | 18.412,04 | 18.584,38 | 18.259,13 | 0 |
| 19 Abr 2024 | 18.294,14 | -135,52 | -0,74% | 18.445,62 | 18.578,20 | 18.186,56 | 0 |
| 18 Abr 2024 | 18.429,66 | 12,35 | 0,07% | 18.771,01 | 18.879,09 | 18.415,33 | 0 |
| 17 Abr 2024 | 18.417,31 | -127,25 | -0,69% | 18.678,64 | 18.734,77 | 18.383,42 | 0 |
| 16 Abr 2024 | 18.544,56 | -335,80 | -1,78% | 18.715,92 | 18.715,92 | 18.337,30 | 0 |
| 15 Abr 2024 | 18.880,36 | -314,01 | -1,64% | 19.279,07 | 19.357,73 | 18.829,90 | 0 |
| 12 Abr 2024 | 19.194,37 | -32,61 | -0,17% | 19.117,41 | 19.197,38 | 19.015,59 | 0 |
| 11 Abr 2024 | 19.226,98 | 174,18 | 0,91% | 19.153,16 | 19.328,63 | 19.113,03 | 0 |
| 10 Abr 2024 | 19.052,80 | -932,32 | -4,67% | 19.449,81 | 19.449,81 | 19.023,87 | 0 |
| 09 Abr 2024 | 19.985,12 | 61,28 | 0,31% | 20.034,26 | 20.067,36 | 19.656,91 | 0 |
| 08 Abr 2024 | 19.923,84 | -86,35 | -0,43% | 20.046,55 | 20.101,46 | 19.857,51 | 0 |
| 05 Abr 2024 | 20.010,19 | 271,93 | 1,38% | 19.750,45 | 20.047,55 | 19.750,45 | 0 |
| 04 Abr 2024 | 19.738,26 | -288,35 | -1,44% | 20.217,98 | 20.291,90 | 19.691,81 | 0 |
| 03 Abr 2024 | 20.026,61 | 213,85 | 1,08% | 19.712,48 | 20.065,39 | 19.708,33 | 0 |
| 02 Abr 2024 | 19.812,76 | -570,11 | -2,80% | 19.995,15 | 19.995,15 | 19.686,74 | 0 |
| 01 Abr 2024 | 20.382,87 | -345,07 | -1,66% | 20.724,85 | 20.766,18 | 20.340,11 | 0 |
| 28 Mar 2024 | 20.727,94 | 252,99 | 1,24% | 20.499,30 | 20.801,71 | 20.495,53 | 0 |
| 27 Mar 2024 | 20.474,95 | 315,01 | 1,56% | 20.288,73 | 20.484,74 | 20.274,87 | 0 |
| 26 Mar 2024 | 20.159,94 | -59,40 | -0,29% | 20.267,36 | 20.372,61 | 20.147,61 | 0 |
| 25 Mar 2024 | 20.219,34 | -149,88 | -0,74% | 20.331,49 | 20.413,58 | 20.219,31 | 0 |
| 22 Mar 2024 | 20.369,22 | -53,46 | -0,26% | 20.449,61 | 20.464,93 | 20.294,12 | 0 |
| 21 Mar 2024 | 20.422,68 | 383,31 | 1,91% | 20.228,95 | 20.541,81 | 20.228,95 | 0 |
| 20 Mar 2024 | 20.039,37 | 410,53 | 2,09% | 19.637,22 | 20.089,28 | 19.588,61 | 0 |
| 19 Mar 2024 | 19.628,84 | 363,76 | 1,89% | 19.257,88 | 19.652,89 | 19.247,58 | 0 |
| 18 Mar 2024 | 19.265,08 | -52,76 | -0,27% | 19.418,76 | 19.496,18 | 19.177,90 | 0 |
| 15 Mar 2024 | 19.317,84 | 142,82 | 0,74% | 19.060,97 | 19.425,18 | 19.060,97 | 0 |
| 14 Mar 2024 | 19.175,02 | -632,52 | -3,19% | 19.685,71 | 19.772,07 | 19.043,38 | 0 |
| 13 Mar 2024 | 19.807,54 | 125,23 | 0,64% | 19.717,21 | 19.966,45 | 19.717,21 | 0 |
| 12 Mar 2024 | 19.682,31 | 221,21 | 1,14% | 19.454,77 | 19.751,75 | 19.343,14 | 0 |
| 11 Mar 2024 | 19.461,10 | -163,97 | -0,84% | 19.551,48 | 19.555,24 | 19.240,63 | 0 |
| 08 Mar 2024 | 19.625,07 | -144,18 | -0,73% | 19.850,52 | 19.974,77 | 19.558,23 | 0 |
| 07 Mar 2024 | 19.769,25 | 296,23 | 1,52% | 19.630,13 | 19.934,06 | 19.630,13 | 0 |
| 06 Mar 2024 | 19.473,02 | 171,75 | 0,89% | 19.431,81 | 19.513,58 | 19.341,52 | 0 |
| 05 Mar 2024 | 19.301,27 | -216,39 | -1,11% | 19.468,91 | 19.709,93 | 19.236,87 | 0 |
| 04 Mar 2024 | 19.517,66 | -72,60 | -0,37% | 19.677,48 | 19.825,36 | 19.497,83 | 0 |
| 01 Mar 2024 | 19.590,26 | 311,47 | 1,62% | 19.268,69 | 19.606,36 | 19.141,32 | 0 |
| 29 Fev 2024 | 19.278,79 | 319,29 | 1,68% | 19.053,07 | 19.312,06 | 19.053,07 | 0 |
| 28 Fev 2024 | 18.959,50 | -20,47 | -0,11% | 18.963,50 | 19.067,05 | 18.858,62 | 0 |
| 27 Fev 2024 | 18.979,97 | 88,76 | 0,47% | 19.002,29 | 19.103,26 | 18.874,25 | 0 |
| 26 Fev 2024 | 18.891,21 | -12,37 | -0,07% | 18.901,02 | 19.018,93 | 18.873,77 | 0 |
| 23 Fev 2024 | 18.903,58 | 179,15 | 0,96% | 18.788,21 | 18.990,88 | 18.788,21 | 0 |
| 22 Fev 2024 | 18.724,43 | 291,22 | 1,58% | 18.554,76 | 18.774,27 | 18.553,52 | 0 |
| 21 Fev 2024 | 18.433,21 | 106,14 | 0,58% | 18.480,70 | 18.603,47 | 18.278,24 | 0 |
