Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas DJTLMOT
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 4.372,00 | -9,01 | -0,21% | 4.402,95 | 4.405,99 | 4.367,42 | 0 |
| 09 Mai 2024 | 4.381,01 | 47,64 | 1,10% | 4.333,56 | 4.382,82 | 4.331,83 | 0 |
| 08 Mai 2024 | 4.333,37 | -12,62 | -0,29% | 4.346,12 | 4.346,62 | 4.321,33 | 0 |
| 07 Mai 2024 | 4.345,99 | -6,74 | -0,15% | 4.352,78 | 4.368,19 | 4.341,07 | 0 |
| 06 Mai 2024 | 4.352,73 | 71,42 | 1,67% | 4.281,61 | 4.352,82 | 4.281,61 | 0 |
| 03 Mai 2024 | 4.281,31 | 43,69 | 1,03% | 4.237,73 | 4.309,84 | 4.237,73 | 0 |
| 02 Mai 2024 | 4.237,62 | 61,42 | 1,47% | 4.176,20 | 4.245,80 | 4.172,04 | 0 |
| 01 Mai 2024 | 4.176,20 | 0,19 | 0,00% | 4.176,06 | 4.251,26 | 4.154,47 | 0 |
| 30 Abr 2024 | 4.176,01 | -80,84 | -1,90% | 4.257,31 | 4.257,31 | 4.175,53 | 0 |
| 29 Abr 2024 | 4.256,85 | 12,28 | 0,29% | 4.245,25 | 4.269,08 | 4.234,24 | 0 |
| 26 Abr 2024 | 4.244,57 | 26,67 | 0,63% | 4.221,64 | 4.257,54 | 4.213,81 | 0 |
| 25 Abr 2024 | 4.217,90 | -7,07 | -0,17% | 4.181,40 | 4.229,40 | 4.158,18 | 0 |
| 24 Abr 2024 | 4.224,97 | -11,06 | -0,26% | 4.236,03 | 4.267,13 | 4.200,26 | 0 |
| 23 Abr 2024 | 4.236,03 | 78,57 | 1,89% | 4.157,53 | 4.243,76 | 4.157,53 | 0 |
| 22 Abr 2024 | 4.157,46 | 47,86 | 1,16% | 4.109,70 | 4.182,25 | 4.109,70 | 0 |
| 19 Abr 2024 | 4.109,60 | -28,99 | -0,70% | 4.136,85 | 4.157,39 | 4.089,35 | 0 |
| 18 Abr 2024 | 4.138,59 | -17,60 | -0,42% | 4.156,44 | 4.195,78 | 4.132,34 | 0 |
| 17 Abr 2024 | 4.156,19 | -32,54 | -0,78% | 4.188,73 | 4.210,04 | 4.138,45 | 0 |
| 16 Abr 2024 | 4.188,73 | -8,86 | -0,21% | 4.197,59 | 4.210,13 | 4.158,57 | 0 |
| 15 Abr 2024 | 4.197,59 | -69,70 | -1,63% | 4.267,31 | 4.313,60 | 4.188,56 | 0 |
| 12 Abr 2024 | 4.267,29 | -70,14 | -1,62% | 4.337,47 | 4.337,47 | 4.250,29 | 0 |
| 11 Abr 2024 | 4.337,43 | 15,76 | 0,36% | 4.331,21 | 4.349,20 | 4.301,07 | 0 |
| 10 Abr 2024 | 4.321,67 | -53,44 | -1,22% | 4.308,97 | 4.349,25 | 4.297,48 | 0 |
| 09 Abr 2024 | 4.375,11 | -22,74 | -0,52% | 4.408,08 | 4.413,97 | 4.328,55 | 0 |
| 08 Abr 2024 | 4.397,85 | 6,40 | 0,15% | 4.405,35 | 4.411,28 | 4.380,98 | 0 |
| 05 Abr 2024 | 4.391,45 | 58,35 | 1,35% | 4.333,10 | 4.409,43 | 4.333,10 | 0 |
| 04 Abr 2024 | 4.333,10 | -67,14 | -1,53% | 4.400,46 | 4.444,74 | 4.328,96 | 0 |
| 03 Abr 2024 | 4.400,24 | 27,81 | 0,64% | 4.372,54 | 4.416,31 | 4.362,91 | 0 |
| 02 Abr 2024 | 4.372,43 | -55,44 | -1,25% | 4.428,03 | 4.428,03 | 4.349,85 | 0 |
| 01 Abr 2024 | 4.427,87 | -23,97 | -0,54% | 4.449,96 | 4.450,96 | 4.418,56 | 0 |
| 28 Mar 2024 | 4.451,84 | 4,51 | 0,10% | 4.448,00 | 4.466,55 | 4.444,83 | 0 |
| 27 Mar 2024 | 4.447,33 | 27,13 | 0,61% | 4.421,11 | 4.456,43 | 4.414,71 | 0 |
| 26 Mar 2024 | 4.420,20 | -2,26 | -0,05% | 4.422,46 | 4.448,82 | 4.419,94 | 0 |
| 25 Mar 2024 | 4.422,46 | 8,96 | 0,20% | 4.413,50 | 4.438,06 | 4.413,50 | 0 |
| 22 Mar 2024 | 4.413,50 | -27,47 | -0,62% | 4.440,97 | 4.441,65 | 4.407,26 | 0 |
| 21 Mar 2024 | 4.440,97 | 54,15 | 1,23% | 4.386,82 | 4.453,05 | 4.386,82 | 0 |
| 20 Mar 2024 | 4.386,82 | 66,45 | 1,54% | 4.320,45 | 4.390,88 | 4.319,31 | 0 |
| 19 Mar 2024 | 4.320,37 | 21,35 | 0,50% | 4.299,11 | 4.322,38 | 4.267,27 | 0 |
| 18 Mar 2024 | 4.299,02 | 6,39 | 0,15% | 4.292,74 | 4.319,59 | 4.292,74 | 0 |
| 15 Mar 2024 | 4.292,63 | -10,30 | -0,24% | 4.302,93 | 4.312,44 | 4.274,28 | 0 |
| 14 Mar 2024 | 4.302,93 | -43,81 | -1,01% | 4.349,81 | 4.350,75 | 4.271,23 | 0 |
| 13 Mar 2024 | 4.346,74 | 15,61 | 0,36% | 4.331,20 | 4.361,46 | 4.331,20 | 0 |
| 12 Mar 2024 | 4.331,13 | 45,66 | 1,07% | 4.286,00 | 4.335,39 | 4.276,78 | 0 |
| 11 Mar 2024 | 4.285,47 | -30,19 | -0,70% | 4.307,11 | 4.307,66 | 4.265,31 | 0 |
| 08 Mar 2024 | 4.315,66 | -18,40 | -0,42% | 4.334,18 | 4.377,34 | 4.296,30 | 0 |
| 07 Mar 2024 | 4.334,06 | 37,47 | 0,87% | 4.297,24 | 4.338,58 | 4.297,24 | 0 |
| 06 Mar 2024 | 4.296,59 | 41,91 | 0,99% | 4.254,69 | 4.315,95 | 4.254,69 | 0 |
| 05 Mar 2024 | 4.254,68 | -53,14 | -1,23% | 4.285,88 | 4.303,72 | 4.239,19 | 0 |
| 04 Mar 2024 | 4.307,82 | 22,06 | 0,51% | 4.286,54 | 4.327,51 | 4.286,54 | 0 |
| 01 Mar 2024 | 4.285,76 | 42,71 | 1,01% | 4.251,10 | 4.287,87 | 4.239,08 | 0 |
| 29 Fev 2024 | 4.243,05 | 44,59 | 1,06% | 4.229,06 | 4.249,46 | 4.206,15 | 0 |
| 28 Fev 2024 | 4.198,46 | 5,12 | 0,12% | 4.193,53 | 4.208,61 | 4.177,92 | 0 |
| 27 Fev 2024 | 4.193,34 | 35,11 | 0,84% | 4.158,39 | 4.195,72 | 4.158,39 | 0 |
| 26 Fev 2024 | 4.158,23 | 28,40 | 0,69% | 4.129,83 | 4.171,94 | 4.129,83 | 0 |
| 23 Fev 2024 | 4.129,83 | 14,71 | 0,36% | 4.115,42 | 4.141,59 | 4.109,40 | 0 |
| 22 Fev 2024 | 4.115,12 | 100,77 | 2,51% | 4.014,51 | 4.122,98 | 4.014,51 | 0 |
| 21 Fev 2024 | 4.014,35 | -12,29 | -0,31% | 4.026,81 | 4.026,81 | 3.985,94 | 0 |
| 20 Fev 2024 | 4.026,64 | -34,65 | -0,85% | 4.031,52 | 4.031,99 | 4.001,03 | 0 |
| 16 Fev 2024 | 4.061,29 | -42,14 | -1,03% | 4.103,61 | 4.103,99 | 4.059,46 | 0 |
| 15 Fev 2024 | 4.103,43 | 49,87 | 1,23% | 4.053,75 | 4.105,64 | 4.053,75 | 0 |
| 14 Fev 2024 | 4.053,56 | 82,17 | 2,07% | 3.971,77 | 4.055,38 | 3.971,77 | 0 |
| 13 Fev 2024 | 3.971,39 | -68,36 | -1,69% | 4.040,03 | 4.040,03 | 3.944,80 | 0 |
| 12 Fev 2024 | 4.039,75 | 15,06 | 0,37% | 4.027,79 | 4.063,57 | 4.027,79 | 0 |
