Cotações Históricas DJTTR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 26.700,68 | -35,33 | -0,13% | 26.736,01 | 26.770,84 | 26.585,05 | 0 |
15 Mai 2024 | 26.736,01 | 31,98 | 0,12% | 26.704,03 | 26.916,38 | 26.704,03 | 0 |
14 Mai 2024 | 26.704,03 | -113,23 | -0,42% | 26.817,26 | 27.049,69 | 26.617,14 | 0 |
13 Mai 2024 | 26.817,26 | 54,94 | 0,21% | 26.763,43 | 26.990,12 | 26.763,43 | 0 |
10 Mai 2024 | 26.762,32 | 163,83 | 0,62% | 26.616,64 | 26.782,09 | 26.616,64 | 0 |
09 Mai 2024 | 26.598,49 | 160,23 | 0,61% | 26.443,05 | 26.656,06 | 26.318,25 | 0 |
08 Mai 2024 | 26.438,26 | -17,81 | -0,07% | 26.459,63 | 26.527,30 | 26.261,10 | 0 |
07 Mai 2024 | 26.456,07 | 95,29 | 0,36% | 26.364,45 | 26.548,43 | 26.364,45 | 0 |
06 Mai 2024 | 26.360,78 | 55,66 | 0,21% | 26.305,12 | 26.521,38 | 26.305,12 | 0 |
03 Mai 2024 | 26.305,12 | 195,03 | 0,75% | 26.110,09 | 26.489,83 | 26.110,09 | 0 |
02 Mai 2024 | 26.110,09 | 648,74 | 2,55% | 25.476,37 | 26.207,86 | 25.476,37 | 0 |
01 Mai 2024 | 25.461,35 | -76,88 | -0,30% | 25.538,23 | 25.828,99 | 25.342,84 | 0 |
30 Abr 2024 | 25.538,23 | -520,79 | -2,00% | 26.059,02 | 26.059,02 | 25.534,67 | 0 |
29 Abr 2024 | 26.059,02 | 73,09 | 0,28% | 25.985,93 | 26.206,72 | 25.881,23 | 0 |
26 Abr 2024 | 25.985,93 | -215,83 | -0,82% | 26.201,76 | 26.201,76 | 25.896,93 | 0 |
25 Abr 2024 | 26.201,76 | 375,27 | 1,45% | 25.826,49 | 26.256,11 | 25.743,23 | 0 |
24 Abr 2024 | 25.826,49 | -614,25 | -2,32% | 26.440,74 | 26.440,74 | 25.570,89 | 0 |
23 Abr 2024 | 26.440,74 | 363,14 | 1,39% | 26.077,60 | 26.512,54 | 26.073,20 | 0 |
22 Abr 2024 | 26.077,60 | 240,98 | 0,93% | 25.836,62 | 26.244,75 | 25.836,62 | 0 |
19 Abr 2024 | 25.836,62 | 234,31 | 0,92% | 25.602,31 | 25.970,24 | 25.602,31 | 0 |
18 Abr 2024 | 25.602,31 | -67,87 | -0,26% | 25.670,18 | 25.919,34 | 25.565,31 | 0 |
17 Abr 2024 | 25.670,18 | -444,80 | -1,70% | 26.137,35 | 26.137,35 | 25.560,86 | 0 |
16 Abr 2024 | 26.114,98 | -243,43 | -0,92% | 26.358,41 | 26.358,41 | 26.046,58 | 0 |
15 Abr 2024 | 26.358,41 | -188,02 | -0,71% | 26.546,43 | 26.868,92 | 26.264,84 | 0 |
12 Abr 2024 | 26.546,43 | -429,57 | -1,59% | 26.976,00 | 26.976,00 | 26.422,34 | 0 |
11 Abr 2024 | 26.976,00 | 248,44 | 0,93% | 26.727,56 | 27.072,94 | 26.727,56 | 0 |
10 Abr 2024 | 26.727,56 | -627,60 | -2,29% | 27.355,16 | 27.355,16 | 26.645,26 | 0 |
09 Abr 2024 | 27.355,16 | 61,75 | 0,23% | 27.293,41 | 27.436,04 | 27.112,09 | 0 |
08 Abr 2024 | 27.293,41 | 25,70 | 0,09% | 27.267,71 | 27.460,40 | 27.267,71 | 0 |
05 Abr 2024 | 27.267,71 | 206,60 | 0,76% | 27.061,11 | 27.337,52 | 27.058,38 | 0 |
04 Abr 2024 | 27.061,11 | -278,25 | -1,02% | 27.478,65 | 27.692,10 | 26.961,02 | 0 |
03 Abr 2024 | 27.339,36 | 195,59 | 0,72% | 27.143,77 | 27.461,04 | 27.143,77 | 0 |
02 Abr 2024 | 27.143,77 | -316,41 | -1,15% | 27.460,18 | 27.460,18 | 27.029,83 | 0 |
01 Abr 2024 | 27.460,18 | -308,41 | -1,11% | 27.768,59 | 27.768,59 | 27.400,88 | 0 |
28 Mar 2024 | 27.768,59 | 313,58 | 1,14% | 27.455,01 | 27.840,21 | 27.455,01 | 0 |
27 Mar 2024 | 27.455,01 | 304,37 | 1,12% | 27.150,64 | 27.472,82 | 27.150,64 | 0 |
26 Mar 2024 | 27.150,64 | -99,71 | -0,37% | 27.250,35 | 27.407,15 | 27.145,19 | 0 |
25 Mar 2024 | 27.250,35 | -174,56 | -0,64% | 27.424,91 | 27.424,91 | 27.155,29 | 0 |
22 Mar 2024 | 27.424,91 | 16,38 | 0,06% | 27.408,53 | 27.748,48 | 27.379,71 | 0 |
21 Mar 2024 | 27.408,53 | 310,21 | 1,14% | 27.098,32 | 27.441,67 | 27.098,32 | 0 |
20 Mar 2024 | 27.098,32 | 480,26 | 1,80% | 26.618,06 | 27.113,68 | 26.517,00 | 0 |
19 Mar 2024 | 26.618,06 | 209,57 | 0,79% | 26.408,49 | 26.648,24 | 26.387,66 | 0 |
18 Mar 2024 | 26.408,49 | -138,83 | -0,52% | 26.547,32 | 26.682,87 | 26.399,58 | 0 |
15 Mar 2024 | 26.547,32 | -186,84 | -0,70% | 26.734,16 | 26.818,70 | 26.514,04 | 0 |
14 Mar 2024 | 26.734,16 | -364,42 | -1,34% | 27.098,58 | 27.098,58 | 26.533,97 | 0 |
13 Mar 2024 | 27.098,58 | -105,91 | -0,39% | 27.204,49 | 27.328,16 | 27.043,06 | 0 |
12 Mar 2024 | 27.204,49 | 164,42 | 0,61% | 27.040,07 | 27.247,14 | 26.948,69 | 0 |
11 Mar 2024 | 27.040,07 | 116,61 | 0,43% | 26.923,46 | 27.056,62 | 26.860,92 | 0 |
08 Mar 2024 | 26.923,46 | -209,36 | -0,77% | 27.145,72 | 27.263,88 | 26.897,99 | 0 |
07 Mar 2024 | 27.132,82 | 298,80 | 1,11% | 26.834,02 | 27.170,48 | 26.834,02 | 0 |
06 Mar 2024 | 26.834,02 | 80,94 | 0,30% | 26.753,08 | 27.079,98 | 26.753,08 | 0 |
05 Mar 2024 | 26.753,08 | -272,94 | -1,01% | 27.033,18 | 27.033,18 | 26.653,66 | 0 |
04 Mar 2024 | 27.026,02 | -73,15 | -0,27% | 27.099,17 | 27.228,26 | 27.021,21 | 0 |
01 Mar 2024 | 27.099,17 | -15,34 | -0,06% | 27.114,51 | 27.133,75 | 26.887,86 | 0 |
29 Fev 2024 | 27.114,51 | 237,90 | 0,89% | 26.882,85 | 27.173,89 | 26.882,85 | 0 |
28 Fev 2024 | 26.876,61 | -140,56 | -0,52% | 27.031,69 | 27.064,25 | 26.809,19 | 0 |
27 Fev 2024 | 27.017,17 | -77,59 | -0,29% | 27.094,76 | 27.169,91 | 26.975,59 | 0 |
26 Fev 2024 | 27.094,76 | -134,73 | -0,49% | 27.229,49 | 27.246,56 | 27.080,93 | 0 |
23 Fev 2024 | 27.229,49 | 169,76 | 0,63% | 27.060,78 | 27.334,80 | 27.060,78 | 0 |
22 Fev 2024 | 27.059,73 | 410,33 | 1,54% | 26.649,40 | 27.100,49 | 26.649,40 | 0 |
21 Fev 2024 | 26.649,40 | 202,96 | 0,77% | 26.446,44 | 26.702,28 | 26.367,51 | 0 |
20 Fev 2024 | 26.446,44 | -282,90 | -1,06% | 26.729,34 | 26.729,34 | 26.325,63 | 0 |