Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas DJTSMOT
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 2.844,83 | -12,57 | -0,44% | 2.869,70 | 2.873,52 | 2.837,58 | 0 |
| 09 Mai 2024 | 2.857,40 | 35,54 | 1,26% | 2.822,46 | 2.857,94 | 2.815,52 | 0 |
| 08 Mai 2024 | 2.821,86 | -22,84 | -0,80% | 2.844,74 | 2.844,74 | 2.807,43 | 0 |
| 07 Mai 2024 | 2.844,70 | 1,73 | 0,06% | 2.843,13 | 2.864,75 | 2.843,13 | 0 |
| 06 Mai 2024 | 2.842,97 | 27,58 | 0,98% | 2.815,39 | 2.846,83 | 2.815,39 | 0 |
| 03 Mai 2024 | 2.815,39 | 31,58 | 1,13% | 2.784,06 | 2.850,08 | 2.784,06 | 0 |
| 02 Mai 2024 | 2.783,81 | 47,15 | 1,72% | 2.736,66 | 2.786,75 | 2.732,66 | 0 |
| 01 Mai 2024 | 2.736,66 | 1,59 | 0,06% | 2.735,07 | 2.789,89 | 2.725,27 | 0 |
| 30 Abr 2024 | 2.735,07 | -52,59 | -1,89% | 2.788,28 | 2.788,28 | 2.734,95 | 0 |
| 29 Abr 2024 | 2.787,66 | 26,17 | 0,95% | 2.775,44 | 2.795,50 | 2.775,44 | 0 |
| 26 Abr 2024 | 2.761,49 | 15,93 | 0,58% | 2.745,56 | 2.776,85 | 2.742,93 | 0 |
| 25 Abr 2024 | 2.745,56 | -29,81 | -1,07% | 2.775,42 | 2.775,42 | 2.713,74 | 0 |
| 24 Abr 2024 | 2.775,37 | 4,97 | 0,18% | 2.770,40 | 2.778,31 | 2.752,52 | 0 |
| 23 Abr 2024 | 2.770,40 | 28,98 | 1,06% | 2.741,42 | 2.783,06 | 2.735,04 | 0 |
| 22 Abr 2024 | 2.741,42 | 21,34 | 0,78% | 2.726,29 | 2.755,25 | 2.705,81 | 0 |
| 19 Abr 2024 | 2.720,08 | 17,83 | 0,66% | 2.702,91 | 2.728,31 | 2.696,29 | 0 |
| 18 Abr 2024 | 2.702,25 | 3,61 | 0,13% | 2.698,65 | 2.727,49 | 2.688,14 | 0 |
| 17 Abr 2024 | 2.698,64 | -1,19 | -0,04% | 2.699,83 | 2.728,82 | 2.694,37 | 0 |
| 16 Abr 2024 | 2.699,83 | -26,29 | -0,96% | 2.726,12 | 2.726,12 | 2.687,24 | 0 |
| 15 Abr 2024 | 2.726,12 | -37,32 | -1,35% | 2.782,77 | 2.797,57 | 2.714,65 | 0 |
| 12 Abr 2024 | 2.763,44 | -64,68 | -2,29% | 2.828,41 | 2.828,41 | 2.758,06 | 0 |
| 11 Abr 2024 | 2.828,12 | -5,21 | -0,18% | 2.833,39 | 2.849,79 | 2.796,51 | 0 |
| 10 Abr 2024 | 2.833,33 | -78,89 | -2,71% | 2.850,13 | 2.855,76 | 2.813,09 | 0 |
| 09 Abr 2024 | 2.912,22 | 46,16 | 1,61% | 2.866,46 | 2.912,43 | 2.866,46 | 0 |
| 08 Abr 2024 | 2.866,06 | 30,37 | 1,07% | 2.847,29 | 2.875,00 | 2.847,29 | 0 |
| 05 Abr 2024 | 2.835,69 | 1,98 | 0,07% | 2.820,92 | 2.846,34 | 2.816,25 | 0 |
| 04 Abr 2024 | 2.833,71 | -25,57 | -0,89% | 2.859,39 | 2.898,97 | 2.828,82 | 0 |
| 03 Abr 2024 | 2.859,28 | 6,60 | 0,23% | 2.844,47 | 2.862,74 | 2.838,87 | 0 |
| 02 Abr 2024 | 2.852,68 | -50,65 | -1,74% | 2.903,33 | 2.903,33 | 2.847,24 | 0 |
| 01 Abr 2024 | 2.903,33 | -30,41 | -1,04% | 2.933,74 | 2.941,89 | 2.898,40 | 0 |
| 28 Mar 2024 | 2.933,74 | 19,44 | 0,67% | 2.917,39 | 2.938,31 | 2.917,39 | 0 |
| 27 Mar 2024 | 2.914,30 | 86,34 | 3,05% | 2.829,19 | 2.914,62 | 2.829,19 | 0 |
| 26 Mar 2024 | 2.827,96 | -14,89 | -0,52% | 2.842,85 | 2.862,46 | 2.827,78 | 0 |
| 25 Mar 2024 | 2.842,85 | 7,45 | 0,26% | 2.835,40 | 2.863,62 | 2.835,40 | 0 |
| 22 Mar 2024 | 2.835,40 | -37,05 | -1,29% | 2.872,54 | 2.876,40 | 2.832,63 | 0 |
| 21 Mar 2024 | 2.872,45 | 21,58 | 0,76% | 2.866,08 | 2.889,68 | 2.864,21 | 0 |
| 20 Mar 2024 | 2.850,87 | 44,11 | 1,57% | 2.806,90 | 2.860,41 | 2.796,35 | 0 |
| 19 Mar 2024 | 2.806,76 | 7,04 | 0,25% | 2.799,72 | 2.811,97 | 2.787,12 | 0 |
| 18 Mar 2024 | 2.799,72 | 0,60 | 0,02% | 2.802,58 | 2.813,29 | 2.780,31 | 0 |
| 15 Mar 2024 | 2.799,12 | 7,45 | 0,27% | 2.791,84 | 2.810,38 | 2.777,03 | 0 |
| 14 Mar 2024 | 2.791,67 | -55,89 | -1,96% | 2.849,16 | 2.849,16 | 2.773,75 | 0 |
| 13 Mar 2024 | 2.847,56 | -1,81 | -0,06% | 2.847,19 | 2.882,22 | 2.843,02 | 0 |
| 12 Mar 2024 | 2.849,37 | -20,15 | -0,70% | 2.874,33 | 2.874,33 | 2.834,87 | 0 |
| 11 Mar 2024 | 2.869,52 | 9,39 | 0,33% | 2.853,28 | 2.883,05 | 2.852,23 | 0 |
| 08 Mar 2024 | 2.860,13 | 5,15 | 0,18% | 2.855,18 | 2.900,01 | 2.855,18 | 0 |
| 07 Mar 2024 | 2.854,98 | 36,48 | 1,29% | 2.818,85 | 2.860,83 | 2.818,85 | 0 |
| 06 Mar 2024 | 2.818,50 | 26,39 | 0,95% | 2.792,42 | 2.823,18 | 2.792,42 | 0 |
| 05 Mar 2024 | 2.792,11 | -9,04 | -0,32% | 2.801,22 | 2.811,77 | 2.781,03 | 0 |
| 04 Mar 2024 | 2.801,15 | -14,32 | -0,51% | 2.815,81 | 2.821,95 | 2.786,81 | 0 |
| 01 Mar 2024 | 2.815,47 | 19,26 | 0,69% | 2.791,14 | 2.820,64 | 2.763,10 | 0 |
| 29 Fev 2024 | 2.796,21 | 18,17 | 0,65% | 2.799,56 | 2.821,26 | 2.781,11 | 0 |
| 28 Fev 2024 | 2.778,04 | -17,39 | -0,62% | 2.796,03 | 2.798,74 | 2.767,05 | 0 |
| 27 Fev 2024 | 2.795,43 | 29,08 | 1,05% | 2.786,50 | 2.796,18 | 2.777,16 | 0 |
| 26 Fev 2024 | 2.766,35 | -12,68 | -0,46% | 2.769,94 | 2.794,11 | 2.757,70 | 0 |
| 23 Fev 2024 | 2.779,03 | -9,30 | -0,33% | 2.788,65 | 2.794,31 | 2.764,88 | 0 |
| 22 Fev 2024 | 2.788,33 | -3,64 | -0,13% | 2.799,86 | 2.801,03 | 2.783,43 | 0 |
| 21 Fev 2024 | 2.791,97 | -13,26 | -0,47% | 2.805,34 | 2.805,34 | 2.775,03 | 0 |
| 20 Fev 2024 | 2.805,23 | -22,17 | -0,78% | 2.827,57 | 2.827,57 | 2.797,30 | 0 |
| 16 Fev 2024 | 2.827,40 | -19,15 | -0,67% | 2.847,01 | 2.851,53 | 2.814,80 | 0 |
| 15 Fev 2024 | 2.846,55 | 47,96 | 1,71% | 2.799,84 | 2.859,23 | 2.799,84 | 0 |
| 14 Fev 2024 | 2.798,59 | 53,64 | 1,95% | 2.745,19 | 2.803,07 | 2.745,19 | 0 |
| 13 Fev 2024 | 2.744,95 | -98,77 | -3,47% | 2.844,00 | 2.844,00 | 2.722,02 | 0 |
| 12 Fev 2024 | 2.843,72 | 49,40 | 1,77% | 2.794,32 | 2.858,74 | 2.794,32 | 0 |
