Cotações Históricas DJTHCA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 1.032,67 | -0,95 | -0,09% | 1.035,07 | 1.035,15 | 1.029,76 | 0 |
15 Mai 2024 | 1.033,62 | 12,69 | 1,24% | 1.022,47 | 1.034,61 | 1.021,18 | 0 |
14 Mai 2024 | 1.020,93 | 2,04 | 0,20% | 1.019,40 | 1.021,55 | 1.016,09 | 0 |
13 Mai 2024 | 1.018,89 | 3,26 | 0,32% | 1.017,07 | 1.020,27 | 1.016,81 | 0 |
10 Mai 2024 | 1.015,63 | 2,92 | 0,29% | 1.013,99 | 1.017,95 | 1.013,99 | 0 |
09 Mai 2024 | 1.012,71 | 5,16 | 0,51% | 1.007,01 | 1.013,27 | 1.006,74 | 0 |
08 Mai 2024 | 1.007,55 | -0,18 | -0,02% | 1.009,18 | 1.011,03 | 1.006,28 | 0 |
07 Mai 2024 | 1.007,73 | 10,10 | 1,01% | 999,27 | 1.008,49 | 999,04 | 0 |
06 Mai 2024 | 997,63 | 2,97 | 0,30% | 994,82 | 997,71 | 993,49 | 0 |
03 Mai 2024 | 994,66 | 0,05 | 0,01% | 992,14 | 998,12 | 990,07 | 0 |
02 Mai 2024 | 994,61 | -3,89 | -0,39% | 997,53 | 1.001,04 | 991,43 | 0 |
01 Mai 2024 | 998,50 | 2,56 | 0,26% | 994,98 | 1.003,97 | 991,33 | 0 |
30 Abr 2024 | 995,94 | 1,66 | 0,17% | 993,23 | 1.001,63 | 992,61 | 0 |
29 Abr 2024 | 994,28 | 2,82 | 0,28% | 993,27 | 996,99 | 990,67 | 0 |
26 Abr 2024 | 991,46 | 0,73 | 0,07% | 990,85 | 993,37 | 987,50 | 0 |
25 Abr 2024 | 990,73 | -0,71 | -0,07% | 993,42 | 995,18 | 986,78 | 0 |
24 Abr 2024 | 991,44 | -6,22 | -0,62% | 996,61 | 997,28 | 987,15 | 0 |
23 Abr 2024 | 997,66 | 11,57 | 1,17% | 989,44 | 999,84 | 988,87 | 0 |
22 Abr 2024 | 986,09 | 6,38 | 0,65% | 981,46 | 992,00 | 980,14 | 0 |
19 Abr 2024 | 979,71 | 4,79 | 0,49% | 974,38 | 981,32 | 973,71 | 0 |
18 Abr 2024 | 974,92 | 0,60 | 0,06% | 975,31 | 979,68 | 973,06 | 0 |
17 Abr 2024 | 974,32 | 0,93 | 0,10% | 973,10 | 980,67 | 972,11 | 0 |
16 Abr 2024 | 973,39 | -2,49 | -0,26% | 972,87 | 978,66 | 971,61 | 0 |
15 Abr 2024 | 975,88 | 0,03 | 0,00% | 975,54 | 985,38 | 974,42 | 0 |
12 Abr 2024 | 975,85 | -10,80 | -1,09% | 986,87 | 989,05 | 973,61 | 0 |
11 Abr 2024 | 986,65 | -3,52 | -0,36% | 990,51 | 994,79 | 984,05 | 0 |
10 Abr 2024 | 990,17 | -10,03 | -1,00% | 1.000,61 | 1.000,93 | 987,47 | 0 |
09 Abr 2024 | 1.000,20 | 1,56 | 0,16% | 998,62 | 1.001,25 | 994,81 | 0 |
08 Abr 2024 | 998,64 | -2,64 | -0,26% | 1.001,42 | 1.002,43 | 997,81 | 0 |
05 Abr 2024 | 1.001,28 | 3,29 | 0,33% | 994,69 | 1.002,89 | 990,73 | 0 |
04 Abr 2024 | 997,99 | -11,37 | -1,13% | 1.009,27 | 1.015,33 | 997,18 | 0 |
03 Abr 2024 | 1.009,36 | 0,57 | 0,06% | 1.009,18 | 1.014,36 | 1.007,68 | 0 |
02 Abr 2024 | 1.008,79 | -15,87 | -1,55% | 1.023,57 | 1.025,10 | 1.004,07 | 0 |
01 Abr 2024 | 1.024,66 | -7,96 | -0,77% | 1.032,69 | 1.032,76 | 1.021,69 | 0 |
28 Mar 2024 | 1.032,62 | 1,28 | 0,12% | 1.030,44 | 1.035,12 | 1.030,15 | 0 |
27 Mar 2024 | 1.031,34 | 11,51 | 1,13% | 1.019,95 | 1.031,59 | 1.019,85 | 0 |
26 Mar 2024 | 1.019,83 | 2,69 | 0,26% | 1.017,25 | 1.020,78 | 1.015,83 | 0 |
25 Mar 2024 | 1.017,14 | 0,10 | 0,01% | 1.017,23 | 1.020,43 | 1.016,02 | 0 |
22 Mar 2024 | 1.017,04 | -1,33 | -0,13% | 1.017,90 | 1.021,89 | 1.016,80 | 0 |
21 Mar 2024 | 1.018,37 | -2,19 | -0,21% | 1.020,98 | 1.021,14 | 1.015,07 | 0 |
20 Mar 2024 | 1.020,56 | -0,01 | 0,00% | 1.020,49 | 1.021,18 | 1.014,79 | 0 |
19 Mar 2024 | 1.020,57 | 2,67 | 0,26% | 1.017,54 | 1.020,89 | 1.013,81 | 0 |
18 Mar 2024 | 1.017,90 | -1,50 | -0,15% | 1.019,51 | 1.021,87 | 1.017,18 | 0 |
15 Mar 2024 | 1.019,40 | -7,75 | -0,75% | 1.026,83 | 1.027,35 | 1.017,55 | 0 |
14 Mar 2024 | 1.027,15 | -4,43 | -0,43% | 1.031,56 | 1.033,06 | 1.022,90 | 0 |
13 Mar 2024 | 1.031,58 | -3,26 | -0,32% | 1.034,55 | 1.038,34 | 1.028,45 | 0 |
12 Mar 2024 | 1.034,84 | 5,31 | 0,52% | 1.029,61 | 1.036,40 | 1.027,12 | 0 |
11 Mar 2024 | 1.029,53 | 1,23 | 0,12% | 1.028,07 | 1.030,69 | 1.021,79 | 0 |
08 Mar 2024 | 1.028,30 | -3,53 | -0,34% | 1.030,74 | 1.032,69 | 1.027,85 | 0 |
07 Mar 2024 | 1.031,83 | 9,18 | 0,90% | 1.022,42 | 1.033,83 | 1.022,16 | 0 |
06 Mar 2024 | 1.022,65 | 5,34 | 0,52% | 1.016,92 | 1.026,57 | 1.015,82 | 0 |
05 Mar 2024 | 1.017,31 | -6,03 | -0,59% | 1.024,26 | 1.025,08 | 1.015,02 | 0 |
04 Mar 2024 | 1.023,34 | 0,12 | 0,01% | 1.025,53 | 1.026,89 | 1.021,80 | 0 |
01 Mar 2024 | 1.023,22 | 9,77 | 0,96% | 1.014,39 | 1.023,90 | 1.014,04 | 0 |
29 Fev 2024 | 1.013,45 | -9,02 | -0,88% | 1.022,97 | 1.023,40 | 1.013,32 | 0 |
28 Fev 2024 | 1.022,47 | -5,92 | -0,58% | 1.028,28 | 1.028,76 | 1.018,20 | 0 |
27 Fev 2024 | 1.028,39 | -3,51 | -0,34% | 1.031,67 | 1.031,73 | 1.023,67 | 0 |
26 Fev 2024 | 1.031,90 | -4,75 | -0,46% | 1.037,21 | 1.038,98 | 1.031,01 | 0 |
23 Fev 2024 | 1.036,65 | 5,16 | 0,50% | 1.031,84 | 1.039,09 | 1.031,50 | 0 |
22 Fev 2024 | 1.031,49 | 10,94 | 1,07% | 1.023,27 | 1.032,32 | 1.020,44 | 0 |
21 Fev 2024 | 1.020,55 | 0,12 | 0,01% | 1.018,43 | 1.020,83 | 1.013,53 | 0 |
20 Fev 2024 | 1.020,43 | -1,78 | -0,17% | 1.024,45 | 1.028,83 | 1.019,12 | 0 |