Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas DJTTHE
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mai 2024 | 4.354,13 | -9,88 | -0,23% | 4.359,53 | 4.363,30 | 4.332,13 | 0 |
| 08 Mai 2024 | 4.364,01 | 0,64 | 0,01% | 4.360,55 | 4.375,94 | 4.335,82 | 0 |
| 07 Mai 2024 | 4.363,37 | 10,34 | 0,24% | 4.362,65 | 4.381,15 | 4.356,37 | 0 |
| 06 Mai 2024 | 4.353,03 | 62,21 | 1,45% | 4.293,09 | 4.353,03 | 4.292,06 | 0 |
| 03 Mai 2024 | 4.290,82 | 94,75 | 2,26% | 4.201,64 | 4.298,05 | 4.200,73 | 0 |
| 02 Mai 2024 | 4.196,07 | 52,72 | 1,27% | 4.140,69 | 4.200,91 | 4.139,17 | 0 |
| 01 Mai 2024 | 4.143,35 | -28,18 | -0,68% | 4.170,91 | 4.221,07 | 4.136,72 | 0 |
| 30 Abr 2024 | 4.171,53 | -76,41 | -1,80% | 4.246,00 | 4.256,12 | 4.170,77 | 0 |
| 29 Abr 2024 | 4.247,94 | -17,20 | -0,40% | 4.269,61 | 4.270,25 | 4.223,84 | 0 |
| 26 Abr 2024 | 4.265,14 | 113,12 | 2,72% | 4.162,82 | 4.276,42 | 4.162,80 | 0 |
| 25 Abr 2024 | 4.152,02 | -61,46 | -1,46% | 4.201,74 | 4.203,63 | 4.064,38 | 0 |
| 24 Abr 2024 | 4.213,48 | 22,47 | 0,54% | 4.213,72 | 4.256,22 | 4.191,26 | 0 |
| 23 Abr 2024 | 4.191,01 | 75,57 | 1,84% | 4.126,84 | 4.197,64 | 4.125,89 | 0 |
| 22 Abr 2024 | 4.115,44 | 36,96 | 0,91% | 4.075,96 | 4.140,05 | 4.067,26 | 0 |
| 19 Abr 2024 | 4.078,48 | -130,13 | -3,09% | 4.183,59 | 4.186,11 | 4.063,23 | 0 |
| 18 Abr 2024 | 4.208,61 | -17,28 | -0,41% | 4.228,32 | 4.254,01 | 4.198,56 | 0 |
| 17 Abr 2024 | 4.225,89 | -59,26 | -1,38% | 4.280,52 | 4.304,20 | 4.217,54 | 0 |
| 16 Abr 2024 | 4.285,15 | -2,85 | -0,07% | 4.273,52 | 4.309,51 | 4.270,18 | 0 |
| 15 Abr 2024 | 4.288,00 | -81,18 | -1,86% | 4.362,35 | 4.398,37 | 4.281,88 | 0 |
| 12 Abr 2024 | 4.369,18 | -71,10 | -1,60% | 4.439,98 | 4.440,39 | 4.357,34 | 0 |
| 11 Abr 2024 | 4.440,28 | 76,23 | 1,75% | 4.366,20 | 4.444,67 | 4.362,12 | 0 |
| 10 Abr 2024 | 4.364,05 | -23,85 | -0,54% | 4.393,51 | 4.393,93 | 4.341,35 | 0 |
| 09 Abr 2024 | 4.387,90 | 16,81 | 0,38% | 4.380,65 | 4.412,64 | 4.336,78 | 0 |
| 08 Abr 2024 | 4.371,09 | -5,48 | -0,13% | 4.376,48 | 4.396,32 | 4.356,78 | 0 |
| 05 Abr 2024 | 4.376,57 | 53,72 | 1,24% | 4.317,22 | 4.394,62 | 4.315,85 | 0 |
| 04 Abr 2024 | 4.322,85 | -66,16 | -1,51% | 4.391,25 | 4.438,60 | 4.322,68 | 0 |
| 03 Abr 2024 | 4.389,01 | 12,34 | 0,28% | 4.373,13 | 4.403,59 | 4.353,99 | 0 |
| 02 Abr 2024 | 4.376,67 | -10,74 | -0,24% | 4.404,34 | 4.405,92 | 4.337,98 | 0 |
| 01 Abr 2024 | 4.387,41 | 27,24 | 0,62% | 4.362,02 | 4.413,55 | 4.361,20 | 0 |
| 28 Mar 2024 | 4.360,17 | -9,14 | -0,21% | 4.368,15 | 4.372,58 | 4.348,35 | 0 |
| 27 Mar 2024 | 4.369,31 | 0,08 | 0,00% | 4.368,75 | 4.394,77 | 4.337,76 | 0 |
| 26 Mar 2024 | 4.369,23 | -20,48 | -0,47% | 4.396,22 | 4.420,31 | 4.369,03 | 0 |
| 25 Mar 2024 | 4.389,71 | -20,01 | -0,45% | 4.407,38 | 4.408,91 | 4.359,27 | 0 |
| 22 Mar 2024 | 4.409,72 | 15,07 | 0,34% | 4.392,32 | 4.422,60 | 4.385,12 | 0 |
| 21 Mar 2024 | 4.394,65 | 28,48 | 0,65% | 4.381,99 | 4.438,28 | 4.380,48 | 0 |
| 20 Mar 2024 | 4.366,17 | 54,56 | 1,27% | 4.317,35 | 4.368,74 | 4.307,16 | 0 |
| 19 Mar 2024 | 4.311,61 | 5,08 | 0,12% | 4.304,26 | 4.314,95 | 4.245,71 | 0 |
| 18 Mar 2024 | 4.306,53 | 55,83 | 1,31% | 4.257,75 | 4.355,00 | 4.257,45 | 0 |
| 15 Mar 2024 | 4.250,70 | -73,82 | -1,71% | 4.306,89 | 4.307,79 | 4.242,62 | 0 |
| 14 Mar 2024 | 4.324,52 | -15,75 | -0,36% | 4.340,43 | 4.365,75 | 4.301,39 | 0 |
| 13 Mar 2024 | 4.340,27 | -37,40 | -0,85% | 4.380,92 | 4.383,22 | 4.318,29 | 0 |
| 12 Mar 2024 | 4.377,67 | 109,78 | 2,57% | 4.274,35 | 4.378,39 | 4.271,88 | 0 |
| 11 Mar 2024 | 4.267,89 | -46,53 | -1,08% | 4.309,31 | 4.309,83 | 4.240,15 | 0 |
| 08 Mar 2024 | 4.314,42 | -71,16 | -1,62% | 4.395,35 | 4.456,37 | 4.302,38 | 0 |
| 07 Mar 2024 | 4.385,58 | 98,55 | 2,30% | 4.291,02 | 4.390,69 | 4.290,87 | 0 |
| 06 Mar 2024 | 4.287,03 | 47,54 | 1,12% | 4.243,71 | 4.313,95 | 4.243,44 | 0 |
| 05 Mar 2024 | 4.239,49 | -70,57 | -1,64% | 4.306,72 | 4.307,93 | 4.213,49 | 0 |
| 04 Mar 2024 | 4.310,06 | 27,48 | 0,64% | 4.300,24 | 4.341,86 | 4.291,49 | 0 |
| 01 Mar 2024 | 4.282,58 | 83,95 | 2,00% | 4.202,26 | 4.288,98 | 4.200,50 | 0 |
| 29 Fev 2024 | 4.198,63 | 50,82 | 1,23% | 4.147,60 | 4.207,77 | 4.144,77 | 0 |
| 28 Fev 2024 | 4.147,81 | -34,65 | -0,83% | 4.178,22 | 4.178,30 | 4.138,00 | 0 |
| 27 Fev 2024 | 4.182,46 | 6,97 | 0,17% | 4.176,81 | 4.186,40 | 4.154,21 | 0 |
| 26 Fev 2024 | 4.175,49 | -10,30 | -0,25% | 4.185,48 | 4.211,79 | 4.174,92 | 0 |
| 23 Fev 2024 | 4.185,79 | -7,56 | -0,18% | 4.193,17 | 4.240,97 | 4.170,03 | 0 |
| 22 Fev 2024 | 4.193,35 | 179,63 | 4,48% | 4.031,32 | 4.199,66 | 4.027,68 | 0 |
| 21 Fev 2024 | 4.013,72 | -21,13 | -0,52% | 4.032,41 | 4.033,54 | 3.978,53 | 0 |
| 20 Fev 2024 | 4.034,85 | -54,95 | -1,34% | 4.082,76 | 4.084,14 | 3.998,62 | 0 |
| 16 Fev 2024 | 4.089,80 | -36,21 | -0,88% | 4.124,24 | 4.142,40 | 4.085,41 | 0 |
| 15 Fev 2024 | 4.126,01 | 3,53 | 0,09% | 4.139,23 | 4.142,93 | 4.105,59 | 0 |
| 14 Fev 2024 | 4.122,48 | 55,26 | 1,36% | 4.067,31 | 4.124,27 | 4.066,28 | 0 |
| 13 Fev 2024 | 4.067,22 | -55,15 | -1,34% | 4.123,44 | 4.123,59 | 4.031,00 | 0 |
| 12 Fev 2024 | 4.122,37 | -20,70 | -0,50% | 4.142,19 | 4.173,39 | 4.113,34 | 0 |
