Cotações Históricas DJUSBMT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Mai 2024 | 1.210,03 | 13,71 | 1,15% | 1.196,32 | 1.212,30 | 1.196,32 | 0 |
06 Mai 2024 | 1.196,32 | 7,79 | 0,66% | 1.188,53 | 1.202,05 | 1.188,53 | 0 |
03 Mai 2024 | 1.188,53 | 10,75 | 0,91% | 1.177,78 | 1.192,18 | 1.177,78 | 0 |
02 Mai 2024 | 1.177,78 | -6,76 | -0,57% | 1.186,62 | 1.186,62 | 1.167,11 | 0 |
01 Mai 2024 | 1.184,54 | 4,48 | 0,38% | 1.182,56 | 1.204,84 | 1.181,69 | 0 |
30 Abr 2024 | 1.180,06 | -24,31 | -2,02% | 1.198,21 | 1.198,21 | 1.179,85 | 0 |
29 Abr 2024 | 1.204,37 | 12,49 | 1,05% | 1.191,88 | 1.204,48 | 1.191,88 | 0 |
26 Abr 2024 | 1.191,88 | 5,18 | 0,44% | 1.189,48 | 1.197,39 | 1.187,35 | 0 |
25 Abr 2024 | 1.186,70 | 6,79 | 0,58% | 1.179,91 | 1.189,17 | 1.167,59 | 0 |
24 Abr 2024 | 1.179,91 | -0,22 | -0,02% | 1.180,13 | 1.180,65 | 1.171,04 | 0 |
23 Abr 2024 | 1.180,13 | -10,84 | -0,91% | 1.186,99 | 1.186,99 | 1.176,31 | 0 |
22 Abr 2024 | 1.190,97 | -1,46 | -0,12% | 1.192,43 | 1.196,91 | 1.178,58 | 0 |
19 Abr 2024 | 1.192,43 | -0,27 | -0,02% | 1.192,70 | 1.200,13 | 1.187,09 | 0 |
18 Abr 2024 | 1.192,70 | 0,65 | 0,05% | 1.192,13 | 1.203,30 | 1.186,66 | 0 |
17 Abr 2024 | 1.192,05 | 2,99 | 0,25% | 1.189,06 | 1.204,47 | 1.189,06 | 0 |
16 Abr 2024 | 1.189,06 | -8,21 | -0,69% | 1.197,27 | 1.197,27 | 1.182,81 | 0 |
15 Abr 2024 | 1.197,27 | -4,59 | -0,38% | 1.205,10 | 1.218,37 | 1.192,50 | 0 |
12 Abr 2024 | 1.201,86 | -24,11 | -1,97% | 1.226,25 | 1.227,42 | 1.196,76 | 0 |
11 Abr 2024 | 1.225,97 | -0,56 | -0,05% | 1.226,53 | 1.231,07 | 1.218,68 | 0 |
10 Abr 2024 | 1.226,53 | -18,33 | -1,47% | 1.233,97 | 1.234,30 | 1.221,23 | 0 |
09 Abr 2024 | 1.244,86 | 5,23 | 0,42% | 1.239,63 | 1.251,75 | 1.232,74 | 0 |
08 Abr 2024 | 1.239,63 | -0,25 | -0,02% | 1.239,73 | 1.245,44 | 1.237,30 | 0 |
05 Abr 2024 | 1.239,88 | 11,11 | 0,90% | 1.228,77 | 1.241,27 | 1.226,18 | 0 |
04 Abr 2024 | 1.228,77 | -14,29 | -1,15% | 1.243,10 | 1.251,80 | 1.226,24 | 0 |
03 Abr 2024 | 1.243,06 | 10,53 | 0,85% | 1.232,53 | 1.244,49 | 1.232,53 | 0 |
02 Abr 2024 | 1.232,53 | -3,64 | -0,29% | 1.236,17 | 1.237,25 | 1.227,16 | 0 |
01 Abr 2024 | 1.236,17 | 1,41 | 0,11% | 1.234,76 | 1.241,00 | 1.232,48 | 0 |
28 Mar 2024 | 1.234,76 | 3,92 | 0,32% | 1.231,38 | 1.238,41 | 1.227,87 | 0 |
27 Mar 2024 | 1.230,84 | 21,38 | 1,77% | 1.210,67 | 1.231,01 | 1.210,67 | 0 |
26 Mar 2024 | 1.209,46 | -1,80 | -0,15% | 1.211,26 | 1.215,64 | 1.209,32 | 0 |
25 Mar 2024 | 1.211,26 | 0,26 | 0,02% | 1.211,46 | 1.218,45 | 1.210,33 | 0 |
22 Mar 2024 | 1.211,00 | -6,77 | -0,56% | 1.217,77 | 1.217,92 | 1.210,52 | 0 |
21 Mar 2024 | 1.217,77 | 2,83 | 0,23% | 1.215,07 | 1.220,45 | 1.212,33 | 0 |
20 Mar 2024 | 1.214,94 | 14,36 | 1,20% | 1.200,58 | 1.219,87 | 1.197,04 | 0 |
19 Mar 2024 | 1.200,58 | -2,25 | -0,19% | 1.202,83 | 1.203,34 | 1.194,97 | 0 |
18 Mar 2024 | 1.202,83 | 1,72 | 0,14% | 1.201,30 | 1.212,31 | 1.201,30 | 0 |
15 Mar 2024 | 1.201,11 | 3,89 | 0,32% | 1.197,22 | 1.204,18 | 1.191,54 | 0 |
14 Mar 2024 | 1.197,22 | -10,65 | -0,88% | 1.204,36 | 1.205,81 | 1.191,96 | 0 |
13 Mar 2024 | 1.207,87 | 14,93 | 1,25% | 1.193,83 | 1.213,98 | 1.193,83 | 0 |
12 Mar 2024 | 1.192,94 | -3,54 | -0,30% | 1.196,48 | 1.196,48 | 1.188,20 | 0 |
11 Mar 2024 | 1.196,48 | 14,17 | 1,20% | 1.189,23 | 1.201,82 | 1.185,70 | 0 |
08 Mar 2024 | 1.182,31 | -4,77 | -0,40% | 1.188,76 | 1.193,29 | 1.182,05 | 0 |
07 Mar 2024 | 1.187,08 | 14,21 | 1,21% | 1.172,96 | 1.193,75 | 1.172,96 | 0 |
06 Mar 2024 | 1.172,87 | 10,14 | 0,87% | 1.162,85 | 1.177,13 | 1.162,85 | 0 |
05 Mar 2024 | 1.162,73 | -6,84 | -0,58% | 1.169,57 | 1.172,32 | 1.158,97 | 0 |
04 Mar 2024 | 1.169,57 | 8,14 | 0,70% | 1.161,83 | 1.172,01 | 1.161,02 | 0 |
01 Mar 2024 | 1.161,43 | 4,32 | 0,37% | 1.156,27 | 1.164,70 | 1.156,05 | 0 |
29 Fev 2024 | 1.157,11 | 6,45 | 0,56% | 1.153,34 | 1.159,62 | 1.150,17 | 0 |
28 Fev 2024 | 1.150,66 | 2,30 | 0,20% | 1.146,09 | 1.155,03 | 1.141,93 | 0 |
27 Fev 2024 | 1.148,36 | 2,66 | 0,23% | 1.147,04 | 1.152,13 | 1.145,43 | 0 |
26 Fev 2024 | 1.145,70 | -8,18 | -0,71% | 1.153,88 | 1.153,88 | 1.143,41 | 0 |
23 Fev 2024 | 1.153,88 | 7,97 | 0,70% | 1.147,61 | 1.155,90 | 1.145,27 | 0 |
22 Fev 2024 | 1.145,91 | 9,60 | 0,84% | 1.136,37 | 1.147,95 | 1.135,96 | 0 |
21 Fev 2024 | 1.136,31 | 6,14 | 0,54% | 1.131,10 | 1.136,61 | 1.125,55 | 0 |
20 Fev 2024 | 1.130,17 | -4,90 | -0,43% | 1.135,10 | 1.135,10 | 1.128,18 | 0 |
16 Fev 2024 | 1.135,07 | 3,82 | 0,34% | 1.132,73 | 1.143,85 | 1.132,73 | 0 |
15 Fev 2024 | 1.131,25 | 27,75 | 2,51% | 1.103,70 | 1.133,07 | 1.103,70 | 0 |
14 Fev 2024 | 1.103,50 | 5,19 | 0,47% | 1.098,43 | 1.105,65 | 1.096,86 | 0 |
13 Fev 2024 | 1.098,31 | -18,90 | -1,69% | 1.113,57 | 1.113,57 | 1.091,35 | 0 |
12 Fev 2024 | 1.117,21 | 9,49 | 0,86% | 1.107,72 | 1.121,97 | 1.107,72 | 0 |
09 Fev 2024 | 1.107,72 | 3,28 | 0,30% | 1.103,39 | 1.107,72 | 1.099,54 | 0 |
08 Fev 2024 | 1.104,44 | -4,56 | -0,41% | 1.109,00 | 1.109,00 | 1.098,37 | 0 |