Cotações Históricas DJUSBT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 2.851,21 | -2,09 | -0,07% | 2.854,43 | 2.869,11 | 2.831,72 | 195.581.272 |
27 Jun 2024 | 2.853,30 | -18,44 | -0,64% | 2.871,13 | 2.873,53 | 2.846,77 | 84.266.749 |
26 Jun 2024 | 2.871,74 | -14,28 | -0,49% | 2.878,62 | 2.887,15 | 2.867,00 | 90.980.343 |
25 Jun 2024 | 2.886,02 | -17,09 | -0,59% | 2.903,25 | 2.918,78 | 2.885,54 | 93.418.699 |
24 Jun 2024 | 2.903,11 | 41,62 | 1,45% | 2.877,15 | 2.912,51 | 2.877,15 | 105.924.703 |
21 Jun 2024 | 2.861,49 | 21,78 | 0,77% | 2.852,81 | 2.873,10 | 2.852,81 | 269.341.484 |
20 Jun 2024 | 2.839,71 | 5,38 | 0,19% | 2.829,54 | 2.843,34 | 2.809,90 | 103.969.285 |
18 Jun 2024 | 2.834,33 | 0,86 | 0,03% | 2.832,98 | 2.852,47 | 2.828,87 | 77.938.823 |
17 Jun 2024 | 2.833,47 | -1,65 | -0,06% | 2.831,82 | 2.840,07 | 2.819,72 | 71.927.355 |
14 Jun 2024 | 2.835,12 | 1,30 | 0,05% | 2.823,51 | 2.836,48 | 2.817,66 | 73.091.781 |
13 Jun 2024 | 2.833,82 | -18,28 | -0,64% | 2.844,95 | 2.844,95 | 2.822,52 | 76.138.708 |
12 Jun 2024 | 2.852,10 | 6,32 | 0,22% | 2.851,83 | 2.863,55 | 2.840,22 | 92.009.287 |
11 Jun 2024 | 2.845,78 | -19,96 | -0,70% | 2.863,39 | 2.863,39 | 2.839,10 | 78.392.839 |
10 Jun 2024 | 2.865,74 | 4,37 | 0,15% | 2.856,29 | 2.866,82 | 2.839,33 | 90.641.475 |
07 Jun 2024 | 2.861,37 | -7,07 | -0,25% | 2.863,97 | 2.878,12 | 2.852,16 | 71.558.990 |
06 Jun 2024 | 2.868,44 | 10,51 | 0,37% | 2.857,80 | 2.875,72 | 2.845,48 | 78.800.807 |
05 Jun 2024 | 2.857,93 | 42,02 | 1,49% | 2.818,59 | 2.860,60 | 2.814,98 | 72.476.793 |
04 Jun 2024 | 2.815,91 | 7,39 | 0,26% | 2.809,11 | 2.828,39 | 2.799,31 | 80.133.740 |
03 Jun 2024 | 2.808,52 | 18,76 | 0,67% | 2.789,82 | 2.828,96 | 2.782,56 | 88.452.595 |
31 Mai 2024 | 2.789,76 | 33,81 | 1,23% | 2.754,50 | 2.791,05 | 2.753,84 | 145.776.141 |
30 Mai 2024 | 2.755,95 | -1,70 | -0,06% | 2.756,73 | 2.757,46 | 2.711,99 | 95.436.359 |
29 Mai 2024 | 2.757,65 | -31,03 | -1,11% | 2.775,01 | 2.775,01 | 2.746,00 | 84.065.917 |
28 Mai 2024 | 2.788,68 | -50,35 | -1,77% | 2.831,07 | 2.831,07 | 2.774,40 | 74.045.404 |
24 Mai 2024 | 2.839,03 | -0,24 | -0,01% | 2.839,75 | 2.849,61 | 2.832,68 | 62.257.247 |
23 Mai 2024 | 2.839,27 | -31,14 | -1,08% | 2.867,99 | 2.867,99 | 2.837,51 | 79.358.646 |
22 Mai 2024 | 2.870,41 | -4,11 | -0,14% | 2.873,34 | 2.889,20 | 2.860,55 | 77.864.876 |
21 Mai 2024 | 2.874,52 | -11,62 | -0,40% | 2.883,05 | 2.884,14 | 2.862,43 | 56.908.284 |
20 Mai 2024 | 2.886,14 | 1,48 | 0,05% | 2.883,86 | 2.890,33 | 2.877,14 | 58.315.293 |
17 Mai 2024 | 2.884,66 | 4,21 | 0,15% | 2.881,93 | 2.885,33 | 2.863,30 | 63.955.179 |
16 Mai 2024 | 2.880,45 | -2,41 | -0,08% | 2.877,62 | 2.886,72 | 2.857,01 | 73.086.561 |
15 Mai 2024 | 2.882,86 | 32,36 | 1,14% | 2.862,96 | 2.888,69 | 2.860,88 | 72.494.444 |
14 Mai 2024 | 2.850,50 | 26,35 | 0,93% | 2.828,70 | 2.852,63 | 2.825,70 | 64.964.246 |
13 Mai 2024 | 2.824,15 | 7,12 | 0,25% | 2.821,84 | 2.840,97 | 2.819,83 | 70.465.694 |
10 Mai 2024 | 2.817,03 | 24,82 | 0,89% | 2.795,59 | 2.826,84 | 2.793,96 | 76.400.417 |
09 Mai 2024 | 2.792,21 | 18,73 | 0,68% | 2.776,35 | 2.794,66 | 2.769,67 | 75.207.463 |
08 Mai 2024 | 2.773,48 | -5,04 | -0,18% | 2.776,88 | 2.781,16 | 2.768,23 | 75.729.719 |
07 Mai 2024 | 2.778,52 | 6,05 | 0,22% | 2.777,05 | 2.783,61 | 2.769,32 | 74.159.210 |
06 Mai 2024 | 2.772,47 | -7,73 | -0,28% | 2.782,06 | 2.788,91 | 2.758,48 | 72.052.642 |
03 Mai 2024 | 2.780,20 | 48,96 | 1,79% | 2.770,64 | 2.794,56 | 2.770,64 | 79.669.395 |
02 Mai 2024 | 2.731,24 | 5,75 | 0,21% | 2.733,78 | 2.739,90 | 2.696,33 | 82.828.262 |
01 Mai 2024 | 2.725,49 | 27,37 | 1,01% | 2.697,67 | 2.753,14 | 2.697,67 | 91.517.408 |
30 Abr 2024 | 2.698,12 | -19,63 | -0,72% | 2.710,65 | 2.714,88 | 2.692,69 | 82.463.995 |
29 Abr 2024 | 2.717,75 | 27,10 | 1,01% | 2.692,88 | 2.724,04 | 2.692,88 | 72.598.836 |
26 Abr 2024 | 2.690,65 | -18,24 | -0,67% | 2.703,59 | 2.705,33 | 2.689,05 | 80.723.975 |
25 Abr 2024 | 2.708,89 | -37,93 | -1,38% | 2.745,11 | 2.745,11 | 2.686,43 | 80.181.823 |
24 Abr 2024 | 2.746,82 | -8,70 | -0,32% | 2.753,65 | 2.765,09 | 2.736,03 | 68.182.214 |
23 Abr 2024 | 2.755,52 | 69,99 | 2,61% | 2.695,00 | 2.766,25 | 2.695,00 | 74.254.044 |
22 Abr 2024 | 2.685,53 | 23,50 | 0,88% | 2.669,75 | 2.707,62 | 2.665,67 | 66.654.084 |
19 Abr 2024 | 2.662,03 | 11,97 | 0,45% | 2.657,71 | 2.663,23 | 2.647,46 | 78.191.118 |
18 Abr 2024 | 2.650,06 | -17,77 | -0,67% | 2.663,10 | 2.673,50 | 2.639,31 | 70.973.960 |
17 Abr 2024 | 2.667,83 | -10,36 | -0,39% | 2.680,84 | 2.691,26 | 2.667,69 | 70.052.891 |
16 Abr 2024 | 2.678,19 | -10,93 | -0,41% | 2.689,58 | 2.693,30 | 2.675,89 | 63.377.391 |
15 Abr 2024 | 2.689,12 | -23,99 | -0,88% | 2.717,49 | 2.737,87 | 2.681,76 | 69.039.271 |
12 Abr 2024 | 2.713,11 | -56,46 | -2,04% | 2.755,25 | 2.755,25 | 2.703,19 | 66.349.056 |
11 Abr 2024 | 2.769,57 | -4,60 | -0,17% | 2.781,86 | 2.791,79 | 2.759,33 | 63.452.689 |
10 Abr 2024 | 2.774,17 | -46,53 | -1,65% | 2.811,08 | 2.811,08 | 2.762,36 | 65.808.452 |
09 Abr 2024 | 2.820,70 | 33,66 | 1,21% | 2.790,29 | 2.821,05 | 2.790,29 | 69.823.077 |
08 Abr 2024 | 2.787,04 | 0,54 | 0,02% | 2.784,91 | 2.792,62 | 2.774,28 | 55.297.787 |
05 Abr 2024 | 2.786,50 | 27,69 | 1,00% | 2.756,20 | 2.802,30 | 2.752,97 | 66.662.896 |
04 Abr 2024 | 2.758,81 | -57,91 | -2,06% | 2.827,13 | 2.835,39 | 2.756,08 | 80.027.754 |
03 Abr 2024 | 2.816,72 | -15,89 | -0,56% | 2.830,97 | 2.838,84 | 2.808,33 | 90.236.201 |
02 Abr 2024 | 2.832,61 | -36,75 | -1,28% | 2.864,99 | 2.864,99 | 2.819,79 | 93.057.474 |