Cotações Históricas DJUSCR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
13 Mai 2024 | 9.460,46 | 146,91 | 1,58% | 9.421,83 | 9.498,71 | 9.390,70 | 104.344.698 |
10 Mai 2024 | 9.313,55 | -68,71 | -0,73% | 9.408,42 | 9.408,42 | 9.269,77 | 78.991.130 |
09 Mai 2024 | 9.382,26 | 83,88 | 0,90% | 9.291,59 | 9.385,86 | 9.269,80 | 82.349.140 |
08 Mai 2024 | 9.298,38 | 26,71 | 0,29% | 9.288,92 | 9.310,34 | 9.233,61 | 77.894.256 |
07 Mai 2024 | 9.271,67 | 24,72 | 0,27% | 9.334,87 | 9.394,84 | 9.226,91 | 103.205.294 |
06 Mai 2024 | 9.246,95 | -56,11 | -0,60% | 9.259,25 | 9.345,55 | 9.184,48 | 114.866.996 |
03 Mai 2024 | 9.303,06 | 494,53 | 5,61% | 9.453,88 | 9.462,63 | 9.273,79 | 193.483.089 |
02 Mai 2024 | 8.808,53 | 186,05 | 2,16% | 8.768,45 | 8.823,87 | 8.690,31 | 110.263.540 |
01 Mai 2024 | 8.622,48 | -89,65 | -1,03% | 8.664,58 | 8.796,09 | 8.622,40 | 103.631.347 |
30 Abr 2024 | 8.712,13 | -160,00 | -1,80% | 8.865,98 | 8.947,07 | 8.700,63 | 107.399.524 |
29 Abr 2024 | 8.872,13 | 204,86 | 2,36% | 8.855,04 | 8.981,74 | 8.848,40 | 106.431.315 |
26 Abr 2024 | 8.667,27 | -14,34 | -0,17% | 8.687,41 | 8.758,99 | 8.662,98 | 93.272.080 |
25 Abr 2024 | 8.681,61 | 53,86 | 0,62% | 8.639,01 | 8.691,13 | 8.588,37 | 91.418.981 |
24 Abr 2024 | 8.627,75 | 98,65 | 1,16% | 8.513,26 | 8.642,22 | 8.513,26 | 102.949.315 |
23 Abr 2024 | 8.529,10 | 68,49 | 0,81% | 8.441,98 | 8.537,25 | 8.426,54 | 94.465.260 |
22 Abr 2024 | 8.460,61 | 45,04 | 0,54% | 8.451,60 | 8.526,52 | 8.402,85 | 92.011.656 |
19 Abr 2024 | 8.415,57 | -140,09 | -1,64% | 8.495,28 | 8.511,43 | 8.380,19 | 128.820.983 |
18 Abr 2024 | 8.555,66 | -55,24 | -0,64% | 8.626,64 | 8.634,94 | 8.535,37 | 78.331.587 |
17 Abr 2024 | 8.610,90 | -72,48 | -0,83% | 8.696,66 | 8.751,66 | 8.610,87 | 96.054.639 |
16 Abr 2024 | 8.683,38 | -136,00 | -1,54% | 8.771,26 | 8.874,15 | 8.618,22 | 118.499.608 |
15 Abr 2024 | 8.819,38 | -188,94 | -2,10% | 8.964,33 | 9.017,06 | 8.814,58 | 121.894.578 |
12 Abr 2024 | 9.008,32 | 44,38 | 0,50% | 8.924,53 | 9.104,92 | 8.918,26 | 146.487.933 |
11 Abr 2024 | 8.963,94 | 349,89 | 4,06% | 8.638,32 | 8.982,42 | 8.635,96 | 130.017.582 |
10 Abr 2024 | 8.614,05 | -96,01 | -1,10% | 8.659,10 | 8.667,38 | 8.583,08 | 97.937.398 |
09 Abr 2024 | 8.710,06 | 49,05 | 0,57% | 8.676,77 | 8.729,42 | 8.643,96 | 89.156.399 |
08 Abr 2024 | 8.661,01 | -60,29 | -0,69% | 8.709,89 | 8.709,89 | 8.648,07 | 85.335.926 |
05 Abr 2024 | 8.721,30 | 42,09 | 0,48% | 8.719,37 | 8.758,35 | 8.683,51 | 94.778.765 |
04 Abr 2024 | 8.679,21 | -55,59 | -0,64% | 8.785,07 | 8.853,11 | 8.679,16 | 120.890.498 |
03 Abr 2024 | 8.734,80 | 58,62 | 0,68% | 8.670,11 | 8.778,87 | 8.660,00 | 125.897.321 |
02 Abr 2024 | 8.676,18 | -67,87 | -0,78% | 8.685,05 | 8.695,46 | 8.640,03 | 93.873.491 |
01 Abr 2024 | 8.744,05 | -56,39 | -0,64% | 8.787,28 | 8.791,19 | 8.719,25 | 94.091.372 |
28 Mar 2024 | 8.800,44 | -87,38 | -0,98% | 8.819,17 | 8.836,90 | 8.759,86 | 108.243.746 |
27 Mar 2024 | 8.887,82 | 167,78 | 1,92% | 8.761,14 | 8.899,21 | 8.747,83 | 98.123.967 |
26 Mar 2024 | 8.720,04 | -45,07 | -0,51% | 8.737,76 | 8.809,41 | 8.717,16 | 115.257.131 |
25 Mar 2024 | 8.765,11 | -54,65 | -0,62% | 8.728,57 | 8.819,73 | 8.689,62 | 102.528.660 |
22 Mar 2024 | 8.819,76 | 41,89 | 0,48% | 8.788,08 | 8.854,21 | 8.716,04 | 107.560.931 |
21 Mar 2024 | 8.777,87 | -317,15 | -3,49% | 9.041,77 | 9.056,25 | 8.752,31 | 166.090.221 |
20 Mar 2024 | 9.095,02 | 127,50 | 1,42% | 8.945,92 | 9.095,03 | 8.918,99 | 104.632.883 |
19 Mar 2024 | 8.967,52 | 98,25 | 1,11% | 8.866,89 | 8.992,03 | 8.815,23 | 103.592.433 |
18 Mar 2024 | 8.869,27 | 39,39 | 0,45% | 8.979,87 | 9.067,29 | 8.859,90 | 134.912.006 |
15 Mar 2024 | 8.829,88 | -32,09 | -0,36% | 8.802,37 | 8.830,37 | 8.732,32 | 228.868.502 |
14 Mar 2024 | 8.861,97 | 68,91 | 0,78% | 8.875,47 | 8.926,04 | 8.824,20 | 124.356.179 |
13 Mar 2024 | 8.793,06 | -100,98 | -1,14% | 8.875,57 | 8.883,45 | 8.773,43 | 104.853.896 |
12 Mar 2024 | 8.894,04 | 31,35 | 0,35% | 8.886,57 | 8.930,66 | 8.785,78 | 140.852.327 |
11 Mar 2024 | 8.862,69 | 82,75 | 0,94% | 8.870,58 | 8.928,17 | 8.831,45 | 113.123.588 |
08 Mar 2024 | 8.779,94 | 69,61 | 0,80% | 8.720,38 | 8.921,69 | 8.717,50 | 143.849.521 |
07 Mar 2024 | 8.710,33 | -0,74 | -0,01% | 8.719,55 | 8.788,99 | 8.674,19 | 146.181.019 |
06 Mar 2024 | 8.711,07 | -32,38 | -0,37% | 8.813,10 | 8.813,10 | 8.691,58 | 175.366.588 |
05 Mar 2024 | 8.743,45 | -232,49 | -2,59% | 8.752,03 | 8.816,84 | 8.701,60 | 192.014.568 |
04 Mar 2024 | 8.975,94 | -185,49 | -2,02% | 9.003,92 | 9.048,97 | 8.924,12 | 195.564.801 |
01 Mar 2024 | 9.161,43 | 6,62 | 0,07% | 9.147,06 | 9.189,13 | 9.053,68 | 236.697.558 |
29 Fev 2024 | 9.154,81 | -9,46 | -0,10% | 9.164,52 | 9.232,64 | 9.090,99 | 233.662.459 |
28 Fev 2024 | 9.164,27 | -58,65 | -0,64% | 9.211,76 | 9.237,57 | 9.105,85 | 95.291.708 |
27 Fev 2024 | 9.222,92 | 64,56 | 0,70% | 9.159,45 | 9.281,46 | 9.101,90 | 94.114.463 |
26 Fev 2024 | 9.158,36 | -59,43 | -0,64% | 9.211,96 | 9.236,38 | 9.137,19 | 94.371.651 |
23 Fev 2024 | 9.217,79 | -99,86 | -1,07% | 9.342,14 | 9.343,22 | 9.204,58 | 94.968.847 |
22 Fev 2024 | 9.317,65 | 148,96 | 1,62% | 9.259,26 | 9.345,62 | 9.210,43 | 114.737.129 |
21 Fev 2024 | 9.168,69 | 21,64 | 0,24% | 9.155,90 | 9.199,13 | 9.086,10 | 81.416.545 |
20 Fev 2024 | 9.147,05 | -40,68 | -0,44% | 9.161,60 | 9.186,57 | 9.060,18 | 106.658.595 |
16 Fev 2024 | 9.187,73 | -108,36 | -1,17% | 9.286,98 | 9.351,55 | 9.158,24 | 113.385.184 |
15 Fev 2024 | 9.296,09 | 6,35 | 0,07% | 9.278,76 | 9.320,50 | 9.177,79 | 116.839.224 |
14 Fev 2024 | 9.289,74 | -23,72 | -0,25% | 9.334,54 | 9.342,03 | 9.200,89 | 103.574.439 |