Cotações Históricas DJTSABT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
13 Mai 2024 | 2.823,37 | 46,51 | 1,67% | 2.777,10 | 2.848,34 | 2.777,10 | 0 |
10 Mai 2024 | 2.776,86 | -21,67 | -0,77% | 2.813,46 | 2.817,20 | 2.770,14 | 0 |
09 Mai 2024 | 2.798,53 | 37,47 | 1,36% | 2.761,46 | 2.800,47 | 2.752,17 | 0 |
08 Mai 2024 | 2.761,06 | -33,62 | -1,20% | 2.760,70 | 2.762,07 | 2.746,93 | 0 |
07 Mai 2024 | 2.794,68 | -23,91 | -0,85% | 2.818,63 | 2.822,78 | 2.794,67 | 0 |
06 Mai 2024 | 2.818,59 | 42,45 | 1,53% | 2.776,39 | 2.818,73 | 2.776,39 | 0 |
03 Mai 2024 | 2.776,14 | 35,45 | 1,29% | 2.740,81 | 2.817,48 | 2.740,81 | 0 |
02 Mai 2024 | 2.740,69 | 53,44 | 1,99% | 2.687,29 | 2.744,54 | 2.676,69 | 0 |
01 Mai 2024 | 2.687,25 | -4,63 | -0,17% | 2.691,88 | 2.755,83 | 2.667,26 | 0 |
30 Abr 2024 | 2.691,88 | -67,14 | -2,43% | 2.759,59 | 2.759,59 | 2.691,77 | 0 |
29 Abr 2024 | 2.759,02 | 20,48 | 0,75% | 2.738,54 | 2.771,16 | 2.738,54 | 0 |
26 Abr 2024 | 2.738,54 | 27,55 | 1,02% | 2.711,15 | 2.749,78 | 2.710,92 | 0 |
25 Abr 2024 | 2.710,99 | -15,46 | -0,57% | 2.726,45 | 2.726,45 | 2.662,33 | 0 |
24 Abr 2024 | 2.726,45 | -3,94 | -0,14% | 2.730,39 | 2.748,82 | 2.701,89 | 0 |
23 Abr 2024 | 2.730,39 | 50,77 | 1,89% | 2.679,62 | 2.744,74 | 2.679,62 | 0 |
22 Abr 2024 | 2.679,62 | 33,16 | 1,25% | 2.659,97 | 2.694,61 | 2.638,87 | 0 |
19 Abr 2024 | 2.646,46 | -11,01 | -0,41% | 2.651,35 | 2.675,18 | 2.632,14 | 0 |
18 Abr 2024 | 2.657,47 | -7,37 | -0,28% | 2.664,88 | 2.699,72 | 2.649,99 | 0 |
17 Abr 2024 | 2.664,84 | -14,66 | -0,55% | 2.679,50 | 2.705,19 | 2.656,69 | 0 |
16 Abr 2024 | 2.679,50 | -24,29 | -0,90% | 2.703,79 | 2.703,79 | 2.656,26 | 0 |
15 Abr 2024 | 2.703,79 | -66,35 | -2,40% | 2.770,14 | 2.800,40 | 2.693,89 | 0 |
12 Abr 2024 | 2.770,14 | -72,72 | -2,56% | 2.842,92 | 2.842,92 | 2.759,75 | 0 |
11 Abr 2024 | 2.842,86 | 11,36 | 0,40% | 2.831,64 | 2.848,73 | 2.805,49 | 0 |
10 Abr 2024 | 2.831,50 | -78,12 | -2,68% | 2.909,62 | 2.909,62 | 2.811,29 | 0 |
09 Abr 2024 | 2.909,62 | 34,98 | 1,22% | 2.883,74 | 2.910,21 | 2.873,65 | 0 |
08 Abr 2024 | 2.874,64 | 27,72 | 0,97% | 2.846,92 | 2.883,75 | 2.846,92 | 0 |
05 Abr 2024 | 2.846,92 | 11,09 | 0,39% | 2.825,64 | 2.864,97 | 2.822,29 | 0 |
04 Abr 2024 | 2.835,83 | -35,96 | -1,25% | 2.897,22 | 2.914,58 | 2.831,94 | 0 |
03 Abr 2024 | 2.871,79 | 11,50 | 0,40% | 2.860,51 | 2.876,53 | 2.845,59 | 0 |
02 Abr 2024 | 2.860,29 | -57,25 | -1,96% | 2.880,29 | 2.880,29 | 2.845,83 | 0 |
01 Abr 2024 | 2.917,54 | -35,96 | -1,22% | 2.956,94 | 2.957,97 | 2.911,19 | 0 |
28 Mar 2024 | 2.953,50 | 5,65 | 0,19% | 2.948,09 | 2.966,75 | 2.948,09 | 0 |
27 Mar 2024 | 2.947,85 | 58,55 | 2,03% | 2.915,12 | 2.947,88 | 2.897,18 | 0 |
26 Mar 2024 | 2.889,30 | -9,54 | -0,33% | 2.898,84 | 2.924,13 | 2.888,81 | 0 |
25 Mar 2024 | 2.898,84 | 9,40 | 0,33% | 2.889,44 | 2.916,16 | 2.889,44 | 0 |
22 Mar 2024 | 2.889,44 | -41,02 | -1,40% | 2.930,46 | 2.930,46 | 2.885,00 | 0 |
21 Mar 2024 | 2.930,46 | 35,15 | 1,21% | 2.895,31 | 2.954,85 | 2.895,31 | 0 |
20 Mar 2024 | 2.895,31 | 68,84 | 2,44% | 2.826,61 | 2.904,42 | 2.819,00 | 0 |
19 Mar 2024 | 2.826,47 | 7,36 | 0,26% | 2.819,11 | 2.831,96 | 2.791,94 | 0 |
18 Mar 2024 | 2.819,11 | 1,44 | 0,05% | 2.817,67 | 2.832,81 | 2.803,04 | 0 |
15 Mar 2024 | 2.817,67 | -4,10 | -0,15% | 2.821,87 | 2.833,88 | 2.801,78 | 0 |
14 Mar 2024 | 2.821,77 | -61,20 | -2,12% | 2.884,15 | 2.884,15 | 2.798,55 | 0 |
13 Mar 2024 | 2.882,97 | 4,45 | 0,15% | 2.873,58 | 2.913,07 | 2.873,58 | 0 |
12 Mar 2024 | 2.878,52 | -4,58 | -0,16% | 2.890,07 | 2.894,89 | 2.855,58 | 0 |
11 Mar 2024 | 2.883,10 | -12,22 | -0,42% | 2.895,35 | 2.908,84 | 2.877,52 | 0 |
08 Mar 2024 | 2.895,32 | 1,99 | 0,07% | 2.893,33 | 2.952,73 | 2.884,47 | 0 |
07 Mar 2024 | 2.893,33 | 40,06 | 1,40% | 2.877,59 | 2.899,48 | 2.870,15 | 0 |
06 Mar 2024 | 2.853,27 | 34,45 | 1,22% | 2.818,84 | 2.866,80 | 2.818,84 | 0 |
05 Mar 2024 | 2.818,82 | -43,95 | -1,54% | 2.862,85 | 2.862,85 | 2.809,85 | 0 |
04 Mar 2024 | 2.862,77 | -8,41 | -0,29% | 2.871,24 | 2.881,73 | 2.846,67 | 0 |
01 Mar 2024 | 2.871,18 | 32,64 | 1,15% | 2.838,61 | 2.873,81 | 2.813,05 | 0 |
29 Fev 2024 | 2.838,54 | 22,45 | 0,80% | 2.843,36 | 2.861,76 | 2.816,27 | 0 |
28 Fev 2024 | 2.816,09 | -11,01 | -0,39% | 2.827,18 | 2.836,28 | 2.803,41 | 0 |
27 Fev 2024 | 2.827,10 | 49,54 | 1,78% | 2.777,56 | 2.827,99 | 2.777,56 | 0 |
26 Fev 2024 | 2.777,56 | 10,12 | 0,37% | 2.762,73 | 2.792,97 | 2.758,57 | 0 |
23 Fev 2024 | 2.767,44 | 3,17 | 0,11% | 2.764,42 | 2.781,22 | 2.756,88 | 0 |
22 Fev 2024 | 2.764,27 | 19,22 | 0,70% | 2.745,61 | 2.782,55 | 2.745,61 | 0 |
21 Fev 2024 | 2.745,05 | -24,84 | -0,90% | 2.769,89 | 2.769,89 | 2.724,72 | 0 |
20 Fev 2024 | 2.769,89 | -38,60 | -1,37% | 2.808,59 | 2.808,59 | 2.750,90 | 0 |
16 Fev 2024 | 2.808,49 | -35,99 | -1,27% | 2.820,58 | 2.838,45 | 2.797,50 | 0 |
15 Fev 2024 | 2.844,48 | 47,53 | 1,70% | 2.815,83 | 2.850,77 | 2.813,39 | 0 |
14 Fev 2024 | 2.796,95 | 79,36 | 2,92% | 2.759,44 | 2.801,53 | 2.751,67 | 0 |