Cotações Históricas DJSPHM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 10.751,51 | -77,00 | -0,71% | 10.845,61 | 10.864,72 | 10.749,91 | 0 |
09 Mai 2024 | 10.828,51 | -0,26 | 0,00% | 10.818,44 | 10.858,73 | 10.803,80 | 0 |
08 Mai 2024 | 10.828,77 | 47,77 | 0,44% | 10.783,80 | 10.870,11 | 10.783,80 | 0 |
07 Mai 2024 | 10.781,00 | 49,35 | 0,46% | 10.749,35 | 10.798,20 | 10.736,33 | 0 |
06 Mai 2024 | 10.731,65 | 111,81 | 1,05% | 10.657,95 | 10.732,70 | 10.643,27 | 0 |
03 Mai 2024 | 10.619,84 | -70,77 | -0,66% | 10.721,72 | 10.721,72 | 10.585,33 | 0 |
02 Mai 2024 | 10.690,61 | -30,47 | -0,28% | 10.775,72 | 10.780,89 | 10.669,29 | 0 |
01 Mai 2024 | 10.721,08 | 153,33 | 1,45% | 10.573,04 | 10.797,57 | 10.573,04 | 0 |
30 Abr 2024 | 10.567,75 | 58,42 | 0,56% | 10.616,05 | 10.677,13 | 10.565,54 | 0 |
29 Abr 2024 | 10.509,33 | 70,37 | 0,67% | 10.464,80 | 10.547,10 | 10.463,85 | 0 |
26 Abr 2024 | 10.438,96 | 75,38 | 0,73% | 10.349,91 | 10.472,03 | 10.335,73 | 0 |
25 Abr 2024 | 10.363,58 | -114,89 | -1,10% | 10.434,02 | 10.439,96 | 10.321,59 | 0 |
24 Abr 2024 | 10.478,47 | -63,89 | -0,61% | 10.533,39 | 10.550,01 | 10.425,21 | 0 |
23 Abr 2024 | 10.542,36 | 105,06 | 1,01% | 10.489,69 | 10.578,75 | 10.455,29 | 0 |
22 Abr 2024 | 10.437,30 | 48,80 | 0,47% | 10.442,10 | 10.520,42 | 10.394,32 | 0 |
19 Abr 2024 | 10.388,50 | -14,05 | -0,14% | 10.406,88 | 10.423,35 | 10.327,75 | 0 |
18 Abr 2024 | 10.402,55 | -19,37 | -0,19% | 10.408,48 | 10.445,51 | 10.361,98 | 0 |
17 Abr 2024 | 10.421,92 | -19,30 | -0,18% | 10.464,09 | 10.528,74 | 10.408,60 | 0 |
16 Abr 2024 | 10.441,22 | -42,25 | -0,40% | 10.510,23 | 10.518,13 | 10.432,52 | 0 |
15 Abr 2024 | 10.483,47 | -29,13 | -0,28% | 10.530,10 | 10.645,63 | 10.453,93 | 0 |
12 Abr 2024 | 10.512,60 | -202,97 | -1,89% | 10.689,06 | 10.690,39 | 10.490,38 | 0 |
11 Abr 2024 | 10.715,57 | -45,49 | -0,42% | 10.777,64 | 10.799,45 | 10.656,09 | 0 |
10 Abr 2024 | 10.761,06 | -109,76 | -1,01% | 10.773,20 | 10.801,28 | 10.720,98 | 0 |
09 Abr 2024 | 10.870,82 | -12,58 | -0,12% | 10.890,30 | 10.904,32 | 10.805,50 | 0 |
08 Abr 2024 | 10.883,40 | -56,68 | -0,52% | 10.930,34 | 10.932,68 | 10.877,97 | 0 |
05 Abr 2024 | 10.940,08 | 72,55 | 0,67% | 10.857,96 | 10.956,92 | 10.815,43 | 0 |
04 Abr 2024 | 10.867,53 | -101,78 | -0,93% | 10.998,51 | 11.067,86 | 10.862,06 | 0 |
03 Abr 2024 | 10.969,31 | -42,08 | -0,38% | 11.002,59 | 11.093,36 | 10.959,06 | 0 |
02 Abr 2024 | 11.011,39 | -64,70 | -0,58% | 11.004,69 | 11.017,95 | 10.950,06 | 0 |
01 Abr 2024 | 11.076,09 | -126,21 | -1,13% | 11.200,41 | 11.200,41 | 11.029,09 | 0 |
28 Mar 2024 | 11.202,30 | 29,05 | 0,26% | 11.191,46 | 11.265,95 | 11.191,46 | 0 |
27 Mar 2024 | 11.173,25 | 163,78 | 1,49% | 11.096,68 | 11.178,79 | 11.061,66 | 0 |
26 Mar 2024 | 11.009,47 | -6,27 | -0,06% | 11.051,42 | 11.054,12 | 10.986,38 | 0 |
25 Mar 2024 | 11.015,74 | -6,86 | -0,06% | 11.051,99 | 11.090,08 | 11.012,04 | 0 |
22 Mar 2024 | 11.022,60 | -60,21 | -0,54% | 11.088,79 | 11.130,75 | 11.020,88 | 0 |
21 Mar 2024 | 11.082,81 | 0,45 | 0,00% | 11.106,61 | 11.135,35 | 11.076,47 | 0 |
20 Mar 2024 | 11.082,36 | 42,71 | 0,39% | 11.008,21 | 11.083,54 | 10.967,66 | 0 |
19 Mar 2024 | 11.039,65 | 64,48 | 0,59% | 10.964,22 | 11.046,28 | 10.927,58 | 0 |
18 Mar 2024 | 10.975,17 | -31,63 | -0,29% | 11.013,32 | 11.041,99 | 10.966,98 | 0 |
15 Mar 2024 | 11.006,80 | -19,86 | -0,18% | 10.975,64 | 11.025,39 | 10.944,92 | 0 |
14 Mar 2024 | 11.026,66 | -68,19 | -0,61% | 11.104,02 | 11.113,34 | 10.965,46 | 0 |
13 Mar 2024 | 11.094,85 | -18,86 | -0,17% | 11.113,00 | 11.166,86 | 11.057,82 | 0 |
12 Mar 2024 | 11.113,71 | 83,59 | 0,76% | 11.021,60 | 11.126,17 | 11.015,44 | 0 |
11 Mar 2024 | 11.030,12 | -103,29 | -0,93% | 11.088,94 | 11.117,29 | 10.963,84 | 0 |
08 Mar 2024 | 11.133,41 | -51,78 | -0,46% | 11.160,06 | 11.186,13 | 11.110,74 | 0 |
07 Mar 2024 | 11.185,19 | 20,57 | 0,18% | 11.159,87 | 11.254,51 | 11.121,54 | 0 |
06 Mar 2024 | 11.164,62 | 19,01 | 0,17% | 11.215,14 | 11.230,02 | 11.147,02 | 0 |
05 Mar 2024 | 11.145,61 | -70,81 | -0,63% | 11.228,01 | 11.228,01 | 11.097,98 | 0 |
04 Mar 2024 | 11.216,42 | -72,22 | -0,64% | 11.327,93 | 11.329,84 | 11.192,58 | 0 |
01 Mar 2024 | 11.288,64 | 125,66 | 1,13% | 11.183,87 | 11.301,91 | 11.183,87 | 0 |
29 Fev 2024 | 11.162,98 | -105,40 | -0,94% | 11.294,71 | 11.294,71 | 11.142,07 | 0 |
28 Fev 2024 | 11.268,38 | -121,27 | -1,06% | 11.370,42 | 11.370,42 | 11.250,75 | 0 |
27 Fev 2024 | 11.389,65 | -20,92 | -0,18% | 11.362,36 | 11.418,32 | 11.305,67 | 0 |
26 Fev 2024 | 11.410,57 | -17,42 | -0,15% | 11.413,71 | 11.463,17 | 11.384,20 | 0 |
23 Fev 2024 | 11.427,99 | 60,94 | 0,54% | 11.400,04 | 11.444,23 | 11.352,28 | 0 |
22 Fev 2024 | 11.367,05 | 142,93 | 1,27% | 11.221,44 | 11.376,85 | 11.221,44 | 0 |
21 Fev 2024 | 11.224,12 | 1,65 | 0,01% | 11.160,37 | 11.224,21 | 11.131,94 | 0 |
20 Fev 2024 | 11.222,47 | -126,88 | -1,12% | 11.342,04 | 11.349,53 | 11.209,10 | 0 |
16 Fev 2024 | 11.349,35 | 76,27 | 0,68% | 11.256,71 | 11.419,64 | 11.250,29 | 0 |
15 Fev 2024 | 11.273,08 | 198,82 | 1,80% | 11.105,18 | 11.279,45 | 11.105,18 | 0 |
14 Fev 2024 | 11.074,26 | 106,00 | 0,97% | 10.994,75 | 11.089,82 | 10.994,75 | 0 |
13 Fev 2024 | 10.968,26 | -147,72 | -1,33% | 11.031,00 | 11.052,72 | 10.919,19 | 0 |