Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas DJSINV
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 20.287,96 | -55,61 | -0,27% | 20.399,51 | 20.436,07 | 20.266,32 | 0 |
| 09 Mai 2024 | 20.343,57 | 163,78 | 0,81% | 20.182,27 | 20.347,96 | 20.182,27 | 0 |
| 08 Mai 2024 | 20.179,79 | 30,36 | 0,15% | 20.096,66 | 20.206,32 | 20.045,61 | 0 |
| 07 Mai 2024 | 20.149,43 | -26,30 | -0,13% | 20.234,46 | 20.275,81 | 20.141,80 | 0 |
| 06 Mai 2024 | 20.175,73 | 232,74 | 1,17% | 20.073,02 | 20.176,52 | 20.042,38 | 0 |
| 03 Mai 2024 | 19.942,99 | 197,87 | 1,00% | 19.862,41 | 19.973,15 | 19.824,27 | 0 |
| 02 Mai 2024 | 19.745,12 | 217,45 | 1,11% | 19.660,74 | 19.778,86 | 19.472,75 | 0 |
| 01 Mai 2024 | 19.527,67 | 88,93 | 0,46% | 19.416,71 | 19.795,46 | 19.392,53 | 0 |
| 30 Abr 2024 | 19.438,74 | -235,39 | -1,20% | 19.591,56 | 19.606,85 | 19.428,02 | 0 |
| 29 Abr 2024 | 19.674,13 | -50,33 | -0,26% | 19.683,34 | 19.827,78 | 19.621,47 | 0 |
| 26 Abr 2024 | 19.724,46 | 126,27 | 0,64% | 19.575,92 | 19.765,48 | 19.538,28 | 0 |
| 25 Abr 2024 | 19.598,19 | -141,01 | -0,71% | 19.696,53 | 19.696,53 | 19.384,84 | 0 |
| 24 Abr 2024 | 19.739,20 | -30,94 | -0,16% | 19.719,71 | 19.800,32 | 19.662,22 | 0 |
| 23 Abr 2024 | 19.770,14 | 53,70 | 0,27% | 19.723,90 | 19.791,50 | 19.628,33 | 0 |
| 22 Abr 2024 | 19.716,44 | 342,73 | 1,77% | 19.495,84 | 19.781,96 | 19.447,84 | 0 |
| 19 Abr 2024 | 19.373,71 | 71,57 | 0,37% | 19.382,05 | 19.471,11 | 19.318,11 | 0 |
| 18 Abr 2024 | 19.302,14 | 40,68 | 0,21% | 19.352,67 | 19.456,35 | 19.214,80 | 0 |
| 17 Abr 2024 | 19.261,46 | 82,09 | 0,43% | 19.329,19 | 19.438,76 | 19.181,12 | 0 |
| 16 Abr 2024 | 19.179,37 | 7,70 | 0,04% | 19.274,11 | 19.278,01 | 19.063,14 | 0 |
| 15 Abr 2024 | 19.171,67 | -158,47 | -0,82% | 19.619,15 | 19.726,28 | 19.114,69 | 0 |
| 12 Abr 2024 | 19.330,14 | -309,82 | -1,58% | 19.473,90 | 19.517,90 | 19.254,80 | 0 |
| 11 Abr 2024 | 19.639,96 | -134,83 | -0,68% | 19.763,75 | 19.839,20 | 19.577,32 | 0 |
| 10 Abr 2024 | 19.774,79 | -308,46 | -1,54% | 19.833,04 | 19.970,91 | 19.705,92 | 0 |
| 09 Abr 2024 | 20.083,25 | -67,47 | -0,33% | 20.214,88 | 20.289,06 | 19.932,84 | 0 |
| 08 Abr 2024 | 20.150,72 | 191,95 | 0,96% | 20.059,84 | 20.205,13 | 20.005,52 | 0 |
| 05 Abr 2024 | 19.958,77 | 92,23 | 0,46% | 19.873,57 | 20.015,73 | 19.810,63 | 0 |
| 04 Abr 2024 | 19.866,54 | -138,48 | -0,69% | 20.188,65 | 20.251,59 | 19.823,77 | 0 |
| 03 Abr 2024 | 20.005,02 | 55,27 | 0,28% | 19.936,13 | 20.121,47 | 19.936,13 | 0 |
| 02 Abr 2024 | 19.949,75 | -140,09 | -0,70% | 19.947,58 | 20.024,90 | 19.851,61 | 0 |
| 01 Abr 2024 | 20.089,84 | -159,33 | -0,79% | 20.245,43 | 20.278,98 | 20.049,26 | 0 |
| 28 Mar 2024 | 20.249,17 | 129,47 | 0,64% | 20.175,23 | 20.294,40 | 20.146,95 | 0 |
| 27 Mar 2024 | 20.119,70 | 224,39 | 1,13% | 20.077,41 | 20.120,21 | 19.943,92 | 0 |
| 26 Mar 2024 | 19.895,31 | -29,15 | -0,15% | 19.983,59 | 20.010,99 | 19.891,10 | 0 |
| 25 Mar 2024 | 19.924,46 | 37,95 | 0,19% | 19.879,30 | 19.988,28 | 19.871,54 | 0 |
| 22 Mar 2024 | 19.886,51 | -325,47 | -1,61% | 20.191,43 | 20.244,23 | 19.880,52 | 0 |
| 21 Mar 2024 | 20.211,98 | 346,43 | 1,74% | 19.962,54 | 20.273,02 | 19.942,25 | 0 |
| 20 Mar 2024 | 19.865,55 | 289,81 | 1,48% | 19.516,39 | 19.865,55 | 19.481,09 | 0 |
| 19 Mar 2024 | 19.575,74 | 101,16 | 0,52% | 19.409,13 | 19.622,03 | 19.398,37 | 0 |
| 18 Mar 2024 | 19.474,58 | -25,63 | -0,13% | 19.508,79 | 19.578,63 | 19.458,15 | 0 |
| 15 Mar 2024 | 19.500,21 | 27,52 | 0,14% | 19.333,68 | 19.584,14 | 19.304,74 | 0 |
| 14 Mar 2024 | 19.472,69 | -237,88 | -1,21% | 19.705,72 | 19.724,31 | 19.312,63 | 0 |
| 13 Mar 2024 | 19.710,57 | 106,68 | 0,54% | 19.617,62 | 19.868,44 | 19.617,62 | 0 |
| 12 Mar 2024 | 19.603,89 | 30,32 | 0,15% | 19.656,14 | 19.687,21 | 19.468,39 | 0 |
| 11 Mar 2024 | 19.573,57 | -22,96 | -0,12% | 19.613,14 | 19.671,71 | 19.482,85 | 0 |
| 08 Mar 2024 | 19.596,53 | 97,13 | 0,50% | 19.557,32 | 19.806,75 | 19.554,57 | 0 |
| 07 Mar 2024 | 19.499,40 | 18,68 | 0,10% | 19.606,31 | 19.636,90 | 19.457,32 | 0 |
| 06 Mar 2024 | 19.480,72 | 68,16 | 0,35% | 19.525,50 | 19.525,50 | 19.275,80 | 0 |
| 05 Mar 2024 | 19.412,56 | -143,18 | -0,73% | 19.469,42 | 19.694,88 | 19.348,03 | 0 |
| 04 Mar 2024 | 19.555,74 | 286,11 | 1,48% | 19.387,03 | 19.663,88 | 19.378,56 | 0 |
| 01 Mar 2024 | 19.269,63 | 16,19 | 0,08% | 19.240,04 | 19.291,33 | 19.113,35 | 0 |
| 29 Fev 2024 | 19.253,44 | -26,68 | -0,14% | 19.398,03 | 19.418,86 | 19.148,04 | 0 |
| 28 Fev 2024 | 19.280,12 | 100,39 | 0,52% | 19.177,28 | 19.355,47 | 19.162,35 | 0 |
| 27 Fev 2024 | 19.179,73 | 9,38 | 0,05% | 19.272,80 | 19.306,02 | 19.094,61 | 0 |
| 26 Fev 2024 | 19.170,35 | 90,24 | 0,47% | 19.083,28 | 19.264,67 | 19.081,62 | 0 |
| 23 Fev 2024 | 19.080,11 | 62,64 | 0,33% | 19.034,41 | 19.179,63 | 19.029,08 | 0 |
| 22 Fev 2024 | 19.017,47 | 301,91 | 1,61% | 18.848,20 | 19.068,39 | 18.841,88 | 0 |
| 21 Fev 2024 | 18.715,56 | -27,61 | -0,15% | 18.647,97 | 18.718,03 | 18.609,25 | 0 |
| 20 Fev 2024 | 18.743,17 | -103,01 | -0,55% | 18.789,43 | 18.796,15 | 18.632,96 | 0 |
| 16 Fev 2024 | 18.846,18 | 69,58 | 0,37% | 18.887,21 | 19.042,37 | 18.820,75 | 0 |
| 15 Fev 2024 | 18.776,60 | 233,95 | 1,26% | 18.644,95 | 18.829,36 | 18.639,04 | 0 |
| 14 Fev 2024 | 18.542,65 | 187,10 | 1,02% | 18.541,17 | 18.631,84 | 18.432,12 | 0 |
| 13 Fev 2024 | 18.355,55 | -431,95 | -2,30% | 18.545,09 | 18.575,23 | 18.218,72 | 0 |
| 12 Fev 2024 | 18.787,50 | 103,90 | 0,56% | 18.708,08 | 18.896,77 | 18.659,09 | 0 |
