Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas DJSNE
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 1.732,28 | 20,62 | 1,20% | 1.723,01 | 1.735,96 | 1.720,07 | 0 |
| 19 Jul 2024 | 1.711,66 | -6,05 | -0,35% | 1.711,60 | 1.714,59 | 1.702,70 | 0 |
| 18 Jul 2024 | 1.717,71 | 1,94 | 0,11% | 1.694,84 | 1.722,16 | 1.691,83 | 0 |
| 17 Jul 2024 | 1.715,77 | 11,90 | 0,70% | 1.709,79 | 1.718,49 | 1.703,87 | 0 |
| 16 Jul 2024 | 1.703,87 | -7,23 | -0,42% | 1.705,79 | 1.707,16 | 1.696,49 | 0 |
| 15 Jul 2024 | 1.711,10 | -38,42 | -2,20% | 1.728,01 | 1.729,33 | 1.707,79 | 0 |
| 12 Jul 2024 | 1.749,52 | 17,86 | 1,03% | 1.739,80 | 1.750,65 | 1.730,26 | 0 |
| 11 Jul 2024 | 1.731,66 | 11,26 | 0,65% | 1.718,22 | 1.736,39 | 1.717,52 | 0 |
| 10 Jul 2024 | 1.720,40 | 15,89 | 0,93% | 1.707,81 | 1.720,61 | 1.705,47 | 0 |
| 09 Jul 2024 | 1.704,51 | -17,47 | -1,01% | 1.713,83 | 1.719,88 | 1.702,44 | 0 |
| 08 Jul 2024 | 1.721,98 | -6,08 | -0,35% | 1.727,36 | 1.734,55 | 1.720,49 | 0 |
| 05 Jul 2024 | 1.728,06 | -2,39 | -0,14% | 1.739,18 | 1.742,01 | 1.721,63 | 0 |
| 03 Jul 2024 | 1.730,45 | 11,42 | 0,66% | 1.721,06 | 1.734,15 | 1.713,73 | 0 |
| 02 Jul 2024 | 1.719,03 | -18,39 | -1,06% | 1.719,06 | 1.728,93 | 1.713,54 | 0 |
| 01 Jul 2024 | 1.737,42 | 18,55 | 1,08% | 1.734,59 | 1.742,58 | 1.729,53 | 0 |
| 28 Jun 2024 | 1.718,87 | -0,52 | -0,03% | 1.726,51 | 1.727,25 | 1.713,08 | 0 |
| 27 Jun 2024 | 1.719,39 | -20,19 | -1,16% | 1.726,19 | 1.731,08 | 1.716,98 | 0 |
| 26 Jun 2024 | 1.739,58 | -11,01 | -0,63% | 1.758,37 | 1.765,00 | 1.729,72 | 0 |
| 25 Jun 2024 | 1.750,59 | -16,99 | -0,96% | 1.760,65 | 1.763,74 | 1.747,65 | 0 |
| 24 Jun 2024 | 1.767,58 | 15,30 | 0,87% | 1.749,52 | 1.770,42 | 1.748,03 | 0 |
| 21 Jun 2024 | 1.752,28 | -6,86 | -0,39% | 1.756,62 | 1.757,45 | 1.752,01 | 0 |
| 20 Jun 2024 | 1.759,14 | 8,20 | 0,47% | 1.749,62 | 1.759,94 | 1.747,99 | 0 |
| 18 Jun 2024 | 1.750,94 | 16,87 | 0,97% | 1.744,49 | 1.751,01 | 1.736,95 | 0 |
| 17 Jun 2024 | 1.734,07 | -9,59 | -0,55% | 1.751,61 | 1.753,03 | 1.726,46 | 0 |
| 14 Jun 2024 | 1.743,66 | -16,69 | -0,95% | 1.762,96 | 1.764,61 | 1.736,71 | 0 |
| 13 Jun 2024 | 1.760,35 | -26,42 | -1,48% | 1.771,95 | 1.782,11 | 1.759,99 | 0 |
| 12 Jun 2024 | 1.786,77 | 28,68 | 1,63% | 1.762,55 | 1.792,85 | 1.762,17 | 0 |
| 11 Jun 2024 | 1.758,09 | -7,82 | -0,44% | 1.767,48 | 1.770,87 | 1.749,41 | 0 |
| 10 Jun 2024 | 1.765,91 | -10,10 | -0,57% | 1.764,92 | 1.766,44 | 1.752,74 | 0 |
| 07 Jun 2024 | 1.776,01 | -3,92 | -0,22% | 1.792,01 | 1.792,84 | 1.763,90 | 0 |
| 06 Jun 2024 | 1.779,93 | -1,68 | -0,09% | 1.788,71 | 1.790,96 | 1.776,86 | 0 |
| 05 Jun 2024 | 1.781,61 | 8,77 | 0,49% | 1.784,63 | 1.788,35 | 1.778,71 | 0 |
| 04 Jun 2024 | 1.772,84 | -17,50 | -0,98% | 1.782,48 | 1.784,31 | 1.766,55 | 0 |
| 03 Jun 2024 | 1.790,34 | 14,24 | 0,80% | 1.792,43 | 1.799,90 | 1.788,48 | 0 |
| 31 Mai 2024 | 1.776,10 | 11,72 | 0,66% | 1.770,48 | 1.776,70 | 1.767,79 | 0 |
| 30 Mai 2024 | 1.764,38 | 15,87 | 0,91% | 1.749,42 | 1.766,94 | 1.747,89 | 0 |
| 29 Mai 2024 | 1.748,51 | -38,05 | -2,13% | 1.775,93 | 1.775,93 | 1.747,19 | 0 |
| 28 Mai 2024 | 1.786,56 | 22,46 | 1,27% | 1.786,68 | 1.790,05 | 1.781,46 | 0 |
| 24 Mai 2024 | 1.764,10 | -4,52 | -0,26% | 1.752,95 | 1.765,98 | 1.749,45 | 0 |
| 23 Mai 2024 | 1.768,62 | -2,47 | -0,14% | 1.772,37 | 1.780,72 | 1.764,75 | 0 |
| 22 Mai 2024 | 1.771,09 | 2,09 | 0,12% | 1.762,46 | 1.771,33 | 1.759,25 | 0 |
| 21 Mai 2024 | 1.769,00 | 3,34 | 0,19% | 1.758,78 | 1.769,39 | 1.757,58 | 0 |
| 20 Mai 2024 | 1.765,66 | 7,54 | 0,43% | 1.763,00 | 1.768,28 | 1.761,77 | 0 |
| 17 Mai 2024 | 1.758,12 | -2,13 | -0,12% | 1.761,15 | 1.761,98 | 1.751,00 | 0 |
| 16 Mai 2024 | 1.760,25 | 6,03 | 0,34% | 1.759,69 | 1.761,78 | 1.754,73 | 0 |
| 15 Mai 2024 | 1.754,22 | -9,56 | -0,54% | 1.755,96 | 1.765,79 | 1.749,92 | 0 |
| 14 Mai 2024 | 1.763,78 | 15,31 | 0,88% | 1.751,63 | 1.768,57 | 1.750,19 | 0 |
| 13 Mai 2024 | 1.748,47 | 7,01 | 0,40% | 1.739,35 | 1.748,83 | 1.733,06 | 0 |
| 10 Mai 2024 | 1.741,46 | 29,43 | 1,72% | 1.735,20 | 1.745,90 | 1.733,02 | 0 |
| 09 Mai 2024 | 1.712,03 | 0,00 | 0,00% | 1.712,03 | 1.712,03 | 1.712,03 | 0 |
| 08 Mai 2024 | 1.712,03 | -10,64 | -0,62% | 1.724,19 | 1.724,19 | 1.705,45 | 0 |
| 07 Mai 2024 | 1.722,67 | 12,29 | 0,72% | 1.713,83 | 1.723,27 | 1.709,70 | 0 |
| 06 Mai 2024 | 1.710,38 | 18,02 | 1,06% | 1.694,13 | 1.710,74 | 1.692,28 | 0 |
| 03 Mai 2024 | 1.692,36 | 14,21 | 0,85% | 1.687,31 | 1.704,40 | 1.682,34 | 0 |
| 02 Mai 2024 | 1.678,15 | -7,04 | -0,42% | 1.671,02 | 1.683,59 | 1.670,57 | 0 |
| 01 Mai 2024 | 1.685,19 | 0,71 | 0,04% | 1.684,47 | 1.685,59 | 1.681,01 | 0 |
| 30 Abr 2024 | 1.684,48 | -3,10 | -0,18% | 1.685,23 | 1.688,76 | 1.676,21 | 0 |
| 29 Abr 2024 | 1.687,58 | 1,90 | 0,11% | 1.687,77 | 1.693,92 | 1.685,45 | 0 |
| 26 Abr 2024 | 1.685,68 | 20,46 | 1,23% | 1.681,84 | 1.695,87 | 1.681,71 | 0 |
| 25 Abr 2024 | 1.665,22 | -20,19 | -1,20% | 1.680,63 | 1.693,06 | 1.655,39 | 0 |
| 24 Abr 2024 | 1.685,41 | -39,76 | -2,30% | 1.708,74 | 1.711,83 | 1.682,95 | 0 |
