Cotações Históricas DJTLABT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 3.907,29 | 8,50 | 0,22% | 3.898,81 | 3.912,02 | 3.898,81 | 0 |
09 Mai 2024 | 3.898,79 | 28,58 | 0,74% | 3.870,98 | 3.899,37 | 3.870,51 | 0 |
08 Mai 2024 | 3.870,21 | -0,67 | -0,02% | 3.870,88 | 3.874,97 | 3.863,13 | 0 |
07 Mai 2024 | 3.870,88 | 18,69 | 0,49% | 3.861,82 | 3.876,86 | 3.859,68 | 0 |
06 Mai 2024 | 3.852,19 | 32,29 | 0,85% | 3.819,90 | 3.852,27 | 3.819,90 | 0 |
03 Mai 2024 | 3.819,90 | 22,19 | 0,58% | 3.820,79 | 3.825,69 | 3.799,66 | 0 |
02 Mai 2024 | 3.797,71 | 21,20 | 0,56% | 3.776,51 | 3.804,25 | 3.776,51 | 0 |
01 Mai 2024 | 3.776,51 | 1,98 | 0,05% | 3.774,53 | 3.811,89 | 3.766,72 | 0 |
30 Abr 2024 | 3.774,53 | -47,87 | -1,25% | 3.804,94 | 3.809,53 | 3.774,06 | 0 |
29 Abr 2024 | 3.822,40 | 23,42 | 0,62% | 3.799,78 | 3.827,48 | 3.799,78 | 0 |
26 Abr 2024 | 3.798,98 | -10,53 | -0,28% | 3.809,51 | 3.812,72 | 3.798,76 | 0 |
25 Abr 2024 | 3.809,51 | -11,34 | -0,30% | 3.801,69 | 3.816,30 | 3.784,38 | 0 |
24 Abr 2024 | 3.820,85 | 5,19 | 0,14% | 3.815,72 | 3.822,75 | 3.801,51 | 0 |
23 Abr 2024 | 3.815,66 | 25,25 | 0,67% | 3.798,13 | 3.824,31 | 3.797,16 | 0 |
22 Abr 2024 | 3.790,41 | 17,28 | 0,46% | 3.773,13 | 3.809,97 | 3.772,07 | 0 |
19 Abr 2024 | 3.773,13 | 27,76 | 0,74% | 3.745,37 | 3.775,89 | 3.745,37 | 0 |
18 Abr 2024 | 3.745,37 | 8,14 | 0,22% | 3.737,23 | 3.766,16 | 3.736,51 | 0 |
17 Abr 2024 | 3.737,23 | -7,79 | -0,21% | 3.745,02 | 3.763,29 | 3.730,72 | 0 |
16 Abr 2024 | 3.745,02 | -6,71 | -0,18% | 3.751,73 | 3.761,47 | 3.737,56 | 0 |
15 Abr 2024 | 3.751,73 | -28,21 | -0,75% | 3.779,96 | 3.812,63 | 3.744,42 | 0 |
12 Abr 2024 | 3.779,94 | -46,09 | -1,20% | 3.826,23 | 3.826,23 | 3.771,95 | 0 |
11 Abr 2024 | 3.826,03 | -20,16 | -0,52% | 3.851,10 | 3.851,16 | 3.816,94 | 0 |
10 Abr 2024 | 3.846,19 | -36,63 | -0,94% | 3.845,70 | 3.858,43 | 3.830,12 | 0 |
09 Abr 2024 | 3.882,82 | -1,04 | -0,03% | 3.891,13 | 3.898,78 | 3.858,79 | 0 |
08 Abr 2024 | 3.883,86 | 2,37 | 0,06% | 3.884,20 | 3.895,57 | 3.880,44 | 0 |
05 Abr 2024 | 3.881,49 | 22,77 | 0,59% | 3.858,83 | 3.889,87 | 3.858,42 | 0 |
04 Abr 2024 | 3.858,72 | -31,65 | -0,81% | 3.890,79 | 3.916,44 | 3.852,21 | 0 |
03 Abr 2024 | 3.890,37 | -4,46 | -0,11% | 3.888,17 | 3.900,17 | 3.887,40 | 0 |
02 Abr 2024 | 3.894,83 | -33,49 | -0,85% | 3.911,26 | 3.912,72 | 3.888,28 | 0 |
01 Abr 2024 | 3.928,32 | -20,17 | -0,51% | 3.948,60 | 3.948,60 | 3.922,53 | 0 |
28 Mar 2024 | 3.948,49 | 13,39 | 0,34% | 3.935,23 | 3.954,14 | 3.935,23 | 0 |
27 Mar 2024 | 3.935,10 | 56,22 | 1,45% | 3.900,78 | 3.935,10 | 3.900,33 | 0 |
26 Mar 2024 | 3.878,88 | -0,11 | 0,00% | 3.878,99 | 3.890,74 | 3.878,75 | 0 |
25 Mar 2024 | 3.878,99 | -1,23 | -0,03% | 3.880,22 | 3.886,68 | 3.877,49 | 0 |
22 Mar 2024 | 3.880,22 | -18,60 | -0,48% | 3.905,36 | 3.905,36 | 3.879,13 | 0 |
21 Mar 2024 | 3.898,82 | 11,62 | 0,30% | 3.887,20 | 3.905,96 | 3.887,02 | 0 |
20 Mar 2024 | 3.887,20 | 21,21 | 0,55% | 3.866,26 | 3.889,71 | 3.861,01 | 0 |
19 Mar 2024 | 3.865,99 | 20,41 | 0,53% | 3.845,66 | 3.866,62 | 3.845,66 | 0 |
18 Mar 2024 | 3.845,58 | -2,44 | -0,06% | 3.848,16 | 3.862,96 | 3.842,62 | 0 |
15 Mar 2024 | 3.848,02 | 1,00 | 0,03% | 3.847,02 | 3.855,53 | 3.826,07 | 0 |
14 Mar 2024 | 3.847,02 | -17,94 | -0,46% | 3.867,72 | 3.871,71 | 3.826,71 | 0 |
13 Mar 2024 | 3.864,96 | 3,64 | 0,09% | 3.861,57 | 3.876,44 | 3.855,92 | 0 |
12 Mar 2024 | 3.861,32 | 8,18 | 0,21% | 3.851,83 | 3.864,50 | 3.843,94 | 0 |
11 Mar 2024 | 3.853,14 | 9,61 | 0,25% | 3.843,55 | 3.854,90 | 3.830,22 | 0 |
08 Mar 2024 | 3.843,53 | -4,31 | -0,11% | 3.848,14 | 3.862,65 | 3.841,92 | 0 |
07 Mar 2024 | 3.847,84 | 20,06 | 0,52% | 3.828,51 | 3.851,04 | 3.828,51 | 0 |
06 Mar 2024 | 3.827,78 | 23,48 | 0,62% | 3.804,39 | 3.837,88 | 3.804,39 | 0 |
05 Mar 2024 | 3.804,30 | -18,33 | -0,48% | 3.823,00 | 3.829,95 | 3.794,51 | 0 |
04 Mar 2024 | 3.822,63 | 14,06 | 0,37% | 3.809,02 | 3.828,83 | 3.809,02 | 0 |
01 Mar 2024 | 3.808,57 | 11,99 | 0,32% | 3.797,06 | 3.809,68 | 3.786,77 | 0 |
29 Fev 2024 | 3.796,58 | 3,52 | 0,09% | 3.794,65 | 3.808,55 | 3.779,54 | 0 |
28 Fev 2024 | 3.793,06 | 5,36 | 0,14% | 3.788,22 | 3.797,04 | 3.780,64 | 0 |
27 Fev 2024 | 3.787,70 | 9,71 | 0,26% | 3.778,24 | 3.789,09 | 3.776,11 | 0 |
26 Fev 2024 | 3.777,99 | -8,80 | -0,23% | 3.786,79 | 3.796,53 | 3.776,75 | 0 |
23 Fev 2024 | 3.786,79 | 18,62 | 0,49% | 3.772,87 | 3.790,88 | 3.770,70 | 0 |
22 Fev 2024 | 3.768,17 | 37,48 | 1,00% | 3.730,86 | 3.771,85 | 3.730,86 | 0 |
21 Fev 2024 | 3.730,69 | 6,75 | 0,18% | 3.723,94 | 3.731,85 | 3.711,59 | 0 |
20 Fev 2024 | 3.723,94 | -9,88 | -0,26% | 3.722,37 | 3.738,73 | 3.717,25 | 0 |
16 Fev 2024 | 3.733,82 | -11,20 | -0,30% | 3.745,49 | 3.757,49 | 3.731,41 | 0 |
15 Fev 2024 | 3.745,02 | 33,27 | 0,90% | 3.719,64 | 3.747,55 | 3.719,64 | 0 |
14 Fev 2024 | 3.711,75 | 32,19 | 0,87% | 3.680,13 | 3.713,38 | 3.680,13 | 0 |
13 Fev 2024 | 3.679,56 | -41,43 | -1,11% | 3.721,54 | 3.721,54 | 3.660,24 | 0 |
12 Fev 2024 | 3.720,99 | 13,17 | 0,36% | 3.707,97 | 3.728,17 | 3.707,97 | 0 |