Cotações Históricas DJUSAI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 1.077,10 | -1,65 | -0,15% | 1.083,01 | 1.083,64 | 1.075,16 | 16.349.513 |
15 Mai 2024 | 1.078,75 | 18,98 | 1,79% | 1.067,49 | 1.079,62 | 1.067,49 | 14.430.177 |
14 Mai 2024 | 1.059,77 | 11,74 | 1,12% | 1.049,73 | 1.060,45 | 1.049,73 | 15.982.219 |
13 Mai 2024 | 1.048,03 | -0,63 | -0,06% | 1.050,83 | 1.054,06 | 1.047,26 | 10.592.648 |
10 Mai 2024 | 1.048,66 | -1,67 | -0,16% | 1.054,13 | 1.056,14 | 1.046,79 | 11.331.137 |
09 Mai 2024 | 1.050,33 | 3,62 | 0,35% | 1.046,64 | 1.050,58 | 1.043,02 | 11.866.192 |
08 Mai 2024 | 1.046,71 | 6,92 | 0,67% | 1.034,55 | 1.048,31 | 1.031,28 | 16.885.065 |
07 Mai 2024 | 1.039,79 | 2,86 | 0,28% | 1.039,76 | 1.045,83 | 1.037,82 | 21.297.304 |
06 Mai 2024 | 1.036,93 | 12,51 | 1,22% | 1.028,97 | 1.037,34 | 1.028,57 | 18.145.294 |
03 Mai 2024 | 1.024,42 | 2,98 | 0,29% | 1.031,52 | 1.033,37 | 1.018,76 | 16.671.340 |
02 Mai 2024 | 1.021,44 | 14,68 | 1,46% | 1.015,40 | 1.021,71 | 1.000,44 | 16.289.154 |
01 Mai 2024 | 1.006,76 | -10,30 | -1,01% | 1.012,62 | 1.024,74 | 1.004,01 | 22.541.478 |
30 Abr 2024 | 1.017,06 | -0,40 | -0,04% | 1.019,40 | 1.035,11 | 1.016,46 | 25.108.425 |
29 Abr 2024 | 1.017,46 | 13,29 | 1,32% | 1.005,90 | 1.018,01 | 1.005,90 | 14.966.383 |
26 Abr 2024 | 1.004,17 | 9,78 | 0,98% | 994,23 | 1.009,44 | 994,23 | 14.472.789 |
25 Abr 2024 | 994,39 | 15,61 | 1,59% | 976,68 | 996,35 | 966,71 | 14.620.736 |
24 Abr 2024 | 978,78 | -4,43 | -0,45% | 983,54 | 999,14 | 969,14 | 18.371.457 |
23 Abr 2024 | 983,21 | 13,73 | 1,42% | 972,47 | 987,63 | 971,21 | 14.413.522 |
22 Abr 2024 | 969,48 | 11,26 | 1,18% | 962,91 | 976,75 | 959,24 | 13.134.105 |
19 Abr 2024 | 958,22 | -4,72 | -0,49% | 963,87 | 969,31 | 954,56 | 16.123.644 |
18 Abr 2024 | 962,94 | -7,31 | -0,75% | 969,62 | 974,74 | 960,47 | 13.187.833 |
17 Abr 2024 | 970,25 | -8,11 | -0,83% | 979,58 | 985,67 | 969,20 | 13.670.770 |
16 Abr 2024 | 978,36 | -3,44 | -0,35% | 981,37 | 983,37 | 974,56 | 15.297.173 |
15 Abr 2024 | 981,80 | -9,59 | -0,97% | 998,81 | 1.004,69 | 978,29 | 11.878.030 |
12 Abr 2024 | 991,39 | -24,84 | -2,44% | 1.008,42 | 1.008,42 | 987,87 | 13.963.931 |
11 Abr 2024 | 1.016,23 | 9,07 | 0,90% | 1.007,72 | 1.018,49 | 1.001,84 | 15.247.629 |
10 Abr 2024 | 1.007,16 | -16,17 | -1,58% | 1.010,85 | 1.011,34 | 1.002,98 | 14.561.678 |
09 Abr 2024 | 1.023,33 | 3,66 | 0,36% | 1.021,41 | 1.024,81 | 1.014,97 | 15.380.856 |
08 Abr 2024 | 1.019,67 | 0,80 | 0,08% | 1.022,67 | 1.026,36 | 1.018,07 | 17.033.565 |
05 Abr 2024 | 1.018,87 | 9,26 | 0,92% | 1.010,41 | 1.020,11 | 1.010,03 | 15.674.879 |
04 Abr 2024 | 1.009,61 | -7,99 | -0,79% | 1.028,85 | 1.036,77 | 1.006,45 | 15.647.845 |
03 Abr 2024 | 1.017,60 | 7,00 | 0,69% | 1.012,28 | 1.020,27 | 1.009,76 | 14.297.437 |
02 Abr 2024 | 1.010,60 | -9,50 | -0,93% | 1.012,07 | 1.012,07 | 1.005,75 | 12.007.269 |
01 Abr 2024 | 1.020,10 | -10,70 | -1,04% | 1.029,52 | 1.032,65 | 1.019,26 | 10.616.309 |
28 Mar 2024 | 1.030,80 | 3,00 | 0,29% | 1.028,48 | 1.034,46 | 1.027,08 | 16.688.490 |
27 Mar 2024 | 1.027,80 | 18,50 | 1,83% | 1.013,51 | 1.028,52 | 1.013,51 | 16.583.148 |
26 Mar 2024 | 1.009,30 | -6,75 | -0,66% | 1.019,95 | 1.023,41 | 1.009,04 | 16.005.192 |
25 Mar 2024 | 1.016,05 | -3,84 | -0,38% | 1.029,66 | 1.034,91 | 1.015,93 | 12.896.204 |
22 Mar 2024 | 1.019,89 | -3,80 | -0,37% | 1.022,54 | 1.024,00 | 1.016,08 | 13.603.179 |
21 Mar 2024 | 1.023,69 | 18,58 | 1,85% | 1.007,96 | 1.026,91 | 1.007,96 | 15.824.086 |
20 Mar 2024 | 1.005,11 | 7,94 | 0,80% | 997,79 | 1.006,77 | 993,62 | 13.628.840 |
19 Mar 2024 | 997,17 | 8,22 | 0,83% | 987,09 | 997,41 | 984,73 | 14.467.394 |
18 Mar 2024 | 988,95 | 0,16 | 0,02% | 994,13 | 997,10 | 988,44 | 15.707.905 |
15 Mar 2024 | 988,79 | -0,58 | -0,06% | 987,68 | 991,46 | 982,15 | 31.812.232 |
14 Mar 2024 | 989,37 | -10,94 | -1,09% | 1.000,92 | 1.001,41 | 982,93 | 13.244.338 |
13 Mar 2024 | 1.000,31 | -3,65 | -0,36% | 1.003,68 | 1.004,06 | 998,18 | 13.318.770 |
12 Mar 2024 | 1.003,96 | 5,93 | 0,59% | 999,17 | 1.006,17 | 997,13 | 11.435.400 |
11 Mar 2024 | 998,03 | -6,45 | -0,64% | 1.001,82 | 1.003,22 | 993,15 | 12.135.689 |
08 Mar 2024 | 1.004,48 | -7,09 | -0,70% | 1.014,49 | 1.019,66 | 1.004,28 | 13.315.692 |
07 Mar 2024 | 1.011,57 | 3,56 | 0,35% | 1.008,95 | 1.014,87 | 1.008,03 | 17.352.746 |
06 Mar 2024 | 1.008,01 | 7,35 | 0,73% | 1.006,74 | 1.014,88 | 1.005,60 | 12.237.031 |
05 Mar 2024 | 1.000,66 | -16,68 | -1,64% | 1.012,61 | 1.013,40 | 994,82 | 17.450.551 |
04 Mar 2024 | 1.017,34 | 11,40 | 1,13% | 1.006,75 | 1.021,51 | 1.005,83 | 17.079.256 |
01 Mar 2024 | 1.005,94 | 14,90 | 1,50% | 991,13 | 1.007,07 | 989,37 | 14.961.654 |
29 Fev 2024 | 991,04 | 8,78 | 0,89% | 984,53 | 992,75 | 984,53 | 21.766.671 |
28 Fev 2024 | 982,26 | -1,85 | -0,19% | 979,90 | 985,15 | 977,89 | 12.149.148 |
27 Fev 2024 | 984,11 | -1,89 | -0,19% | 987,11 | 989,14 | 981,73 | 11.358.199 |
26 Fev 2024 | 986,00 | 1,61 | 0,16% | 983,95 | 989,33 | 981,41 | 15.290.370 |
23 Fev 2024 | 984,39 | 0,75 | 0,08% | 984,71 | 987,69 | 979,46 | 13.198.870 |
22 Fev 2024 | 983,64 | 18,57 | 1,92% | 973,50 | 985,81 | 971,69 | 19.953.196 |
21 Fev 2024 | 965,07 | -7,73 | -0,79% | 970,56 | 971,18 | 954,95 | 18.989.323 |
20 Fev 2024 | 972,80 | -4,57 | -0,47% | 967,48 | 974,00 | 964,97 | 21.626.909 |