Cotações Históricas DJTSQUT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
08 Mai 2024 | 3.402,41 | -9,75 | -0,29% | 3.412,16 | 3.412,16 | 3.387,35 | 0 |
07 Mai 2024 | 3.412,16 | -15,42 | -0,45% | 3.430,62 | 3.439,97 | 3.412,14 | 0 |
06 Mai 2024 | 3.427,58 | 36,56 | 1,08% | 3.391,40 | 3.427,96 | 3.391,40 | 0 |
03 Mai 2024 | 3.391,02 | 29,16 | 0,87% | 3.362,24 | 3.433,72 | 3.362,24 | 0 |
02 Mai 2024 | 3.361,86 | 33,62 | 1,01% | 3.328,24 | 3.370,82 | 3.313,98 | 0 |
01 Mai 2024 | 3.328,24 | -2,65 | -0,08% | 3.318,13 | 3.391,91 | 3.311,38 | 0 |
30 Abr 2024 | 3.330,89 | -61,20 | -1,80% | 3.365,89 | 3.379,32 | 3.330,89 | 0 |
29 Abr 2024 | 3.392,09 | 25,75 | 0,76% | 3.379,43 | 3.400,34 | 3.376,51 | 0 |
26 Abr 2024 | 3.366,34 | 25,14 | 0,75% | 3.341,20 | 3.379,82 | 3.339,60 | 0 |
25 Abr 2024 | 3.341,20 | -29,76 | -0,88% | 3.371,33 | 3.371,33 | 3.303,88 | 0 |
24 Abr 2024 | 3.370,96 | 1,02 | 0,03% | 3.369,94 | 3.376,33 | 3.346,59 | 0 |
23 Abr 2024 | 3.369,94 | 50,43 | 1,52% | 3.319,69 | 3.382,26 | 3.319,69 | 0 |
22 Abr 2024 | 3.319,51 | 38,12 | 1,16% | 3.296,40 | 3.336,65 | 3.275,87 | 0 |
19 Abr 2024 | 3.281,39 | 9,94 | 0,30% | 3.272,11 | 3.295,02 | 3.263,10 | 0 |
18 Abr 2024 | 3.271,45 | 1,71 | 0,05% | 3.269,74 | 3.308,32 | 3.263,05 | 0 |
17 Abr 2024 | 3.269,74 | -12,13 | -0,37% | 3.297,49 | 3.308,62 | 3.263,07 | 0 |
16 Abr 2024 | 3.281,87 | -21,53 | -0,65% | 3.303,40 | 3.303,40 | 3.263,22 | 0 |
15 Abr 2024 | 3.303,40 | -50,29 | -1,50% | 3.353,69 | 3.392,80 | 3.289,14 | 0 |
12 Abr 2024 | 3.353,69 | -76,20 | -2,22% | 3.429,89 | 3.429,89 | 3.343,58 | 0 |
11 Abr 2024 | 3.429,89 | 5,32 | 0,16% | 3.424,72 | 3.438,43 | 3.390,45 | 0 |
10 Abr 2024 | 3.424,57 | -84,75 | -2,41% | 3.509,32 | 3.509,32 | 3.403,07 | 0 |
09 Abr 2024 | 3.509,32 | 32,52 | 0,94% | 3.477,21 | 3.509,74 | 3.477,21 | 0 |
08 Abr 2024 | 3.476,80 | 20,06 | 0,58% | 3.456,89 | 3.486,04 | 3.456,89 | 0 |
05 Abr 2024 | 3.456,74 | 14,53 | 0,42% | 3.442,21 | 3.470,29 | 3.430,62 | 0 |
04 Abr 2024 | 3.442,21 | -43,36 | -1,24% | 3.485,65 | 3.525,67 | 3.436,69 | 0 |
03 Abr 2024 | 3.485,57 | 15,19 | 0,44% | 3.459,62 | 3.488,13 | 3.457,38 | 0 |
02 Abr 2024 | 3.470,38 | -51,15 | -1,45% | 3.521,53 | 3.521,53 | 3.462,41 | 0 |
01 Abr 2024 | 3.521,53 | -27,93 | -0,79% | 3.549,46 | 3.552,09 | 3.512,51 | 0 |
28 Mar 2024 | 3.549,46 | 23,07 | 0,65% | 3.531,27 | 3.556,20 | 3.531,27 | 0 |
27 Mar 2024 | 3.526,39 | 71,42 | 2,07% | 3.481,97 | 3.526,74 | 3.475,19 | 0 |
26 Mar 2024 | 3.454,97 | -6,64 | -0,19% | 3.461,61 | 3.484,57 | 3.454,88 | 0 |
25 Mar 2024 | 3.461,61 | 2,98 | 0,09% | 3.462,18 | 3.482,04 | 3.459,20 | 0 |
22 Mar 2024 | 3.458,63 | -34,73 | -0,99% | 3.494,64 | 3.499,54 | 3.455,39 | 0 |
21 Mar 2024 | 3.493,36 | 34,39 | 0,99% | 3.480,19 | 3.510,75 | 3.478,76 | 0 |
20 Mar 2024 | 3.458,97 | 62,43 | 1,84% | 3.390,99 | 3.467,17 | 3.388,47 | 0 |
19 Mar 2024 | 3.396,54 | 17,87 | 0,53% | 3.365,58 | 3.400,82 | 3.364,24 | 0 |
18 Mar 2024 | 3.378,67 | 6,34 | 0,19% | 3.372,37 | 3.392,57 | 3.359,64 | 0 |
15 Mar 2024 | 3.372,33 | -1,67 | -0,05% | 3.374,22 | 3.389,94 | 3.355,35 | 0 |
14 Mar 2024 | 3.374,00 | -61,99 | -1,80% | 3.426,51 | 3.429,87 | 3.351,89 | 0 |
13 Mar 2024 | 3.435,99 | 4,02 | 0,12% | 3.431,20 | 3.461,63 | 3.429,99 | 0 |
12 Mar 2024 | 3.431,97 | -8,71 | -0,25% | 3.445,80 | 3.447,09 | 3.410,84 | 0 |
11 Mar 2024 | 3.440,68 | -6,28 | -0,18% | 3.436,28 | 3.457,52 | 3.426,74 | 0 |
08 Mar 2024 | 3.446,96 | 7,42 | 0,22% | 3.440,09 | 3.495,68 | 3.439,01 | 0 |
07 Mar 2024 | 3.439,54 | 32,03 | 0,94% | 3.431,36 | 3.444,45 | 3.424,27 | 0 |
06 Mar 2024 | 3.407,51 | 20,42 | 0,60% | 3.387,19 | 3.423,19 | 3.387,19 | 0 |
05 Mar 2024 | 3.387,09 | -30,29 | -0,89% | 3.417,47 | 3.417,47 | 3.378,34 | 0 |
04 Mar 2024 | 3.417,38 | -4,45 | -0,13% | 3.422,15 | 3.431,54 | 3.404,39 | 0 |
01 Mar 2024 | 3.421,83 | 25,24 | 0,74% | 3.396,59 | 3.425,85 | 3.370,53 | 0 |
29 Fev 2024 | 3.396,59 | 19,82 | 0,59% | 3.378,03 | 3.413,47 | 3.373,05 | 0 |
28 Fev 2024 | 3.376,77 | -19,11 | -0,56% | 3.396,93 | 3.398,80 | 3.371,61 | 0 |
27 Fev 2024 | 3.395,88 | 31,81 | 0,95% | 3.387,29 | 3.400,09 | 3.379,90 | 0 |
26 Fev 2024 | 3.364,07 | -1,14 | -0,03% | 3.365,47 | 3.389,57 | 3.355,13 | 0 |
23 Fev 2024 | 3.365,21 | 11,33 | 0,34% | 3.354,07 | 3.380,25 | 3.354,07 | 0 |
22 Fev 2024 | 3.353,88 | 27,43 | 0,82% | 3.326,64 | 3.361,73 | 3.326,64 | 0 |
21 Fev 2024 | 3.326,45 | -22,92 | -0,68% | 3.349,37 | 3.349,37 | 3.304,83 | 0 |
20 Fev 2024 | 3.349,37 | -26,27 | -0,78% | 3.375,64 | 3.375,64 | 3.335,37 | 0 |
16 Fev 2024 | 3.375,64 | -29,05 | -0,85% | 3.405,16 | 3.405,16 | 3.365,52 | 0 |
15 Fev 2024 | 3.404,69 | 61,67 | 1,84% | 3.344,11 | 3.407,82 | 3.344,11 | 0 |
14 Fev 2024 | 3.343,02 | 74,90 | 2,29% | 3.268,41 | 3.347,07 | 3.268,41 | 0 |
13 Fev 2024 | 3.268,12 | -102,42 | -3,04% | 3.370,64 | 3.370,64 | 3.242,60 | 0 |
12 Fev 2024 | 3.370,54 | 34,55 | 1,04% | 3.336,42 | 3.389,79 | 3.336,42 | 0 |
09 Fev 2024 | 3.335,99 | 22,23 | 0,67% | 3.314,02 | 3.341,07 | 3.309,08 | 0 |