Cotações Históricas DJUSENT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 1.828,06 | -10,91 | -0,59% | 1.839,83 | 1.848,70 | 1.823,24 | 0 |
09 Mai 2024 | 1.838,97 | 24,52 | 1,35% | 1.814,55 | 1.839,64 | 1.814,55 | 0 |
08 Mai 2024 | 1.814,45 | -2,74 | -0,15% | 1.817,19 | 1.823,47 | 1.804,46 | 0 |
07 Mai 2024 | 1.817,19 | -1,83 | -0,10% | 1.819,08 | 1.830,57 | 1.817,09 | 0 |
06 Mai 2024 | 1.819,02 | 15,83 | 0,88% | 1.803,25 | 1.836,87 | 1.803,25 | 0 |
03 Mai 2024 | 1.803,19 | 1,27 | 0,07% | 1.802,12 | 1.805,85 | 1.782,04 | 0 |
02 Mai 2024 | 1.801,92 | 10,54 | 0,59% | 1.791,38 | 1.812,97 | 1.791,38 | 0 |
01 Mai 2024 | 1.791,38 | -28,88 | -1,59% | 1.820,26 | 1.822,33 | 1.781,17 | 0 |
30 Abr 2024 | 1.820,26 | -55,00 | -2,93% | 1.875,80 | 1.875,80 | 1.819,00 | 0 |
29 Abr 2024 | 1.875,26 | 13,38 | 0,72% | 1.862,56 | 1.878,99 | 1.859,21 | 0 |
26 Abr 2024 | 1.861,88 | -16,41 | -0,87% | 1.878,28 | 1.878,28 | 1.842,87 | 0 |
25 Abr 2024 | 1.878,29 | 9,90 | 0,53% | 1.868,39 | 1.883,48 | 1.851,97 | 0 |
24 Abr 2024 | 1.868,39 | 2,03 | 0,11% | 1.866,36 | 1.870,79 | 1.848,56 | 0 |
23 Abr 2024 | 1.866,36 | 9,84 | 0,53% | 1.856,52 | 1.867,59 | 1.840,77 | 0 |
22 Abr 2024 | 1.856,52 | 11,51 | 0,62% | 1.845,01 | 1.870,22 | 1.822,13 | 0 |
19 Abr 2024 | 1.845,01 | 19,67 | 1,08% | 1.825,43 | 1.857,52 | 1.825,43 | 0 |
18 Abr 2024 | 1.825,34 | -4,08 | -0,22% | 1.829,42 | 1.841,31 | 1.818,15 | 0 |
17 Abr 2024 | 1.829,42 | -5,72 | -0,31% | 1.835,14 | 1.848,93 | 1.817,11 | 0 |
16 Abr 2024 | 1.835,14 | -15,67 | -0,85% | 1.850,81 | 1.853,85 | 1.820,45 | 0 |
15 Abr 2024 | 1.850,81 | -18,26 | -0,98% | 1.869,57 | 1.885,80 | 1.847,85 | 0 |
12 Abr 2024 | 1.869,07 | -28,34 | -1,49% | 1.897,41 | 1.923,50 | 1.860,83 | 0 |
11 Abr 2024 | 1.897,41 | -4,63 | -0,24% | 1.902,04 | 1.908,07 | 1.873,06 | 0 |
10 Abr 2024 | 1.902,04 | 7,44 | 0,39% | 1.894,60 | 1.907,20 | 1.881,99 | 0 |
09 Abr 2024 | 1.894,60 | 1,77 | 0,09% | 1.892,83 | 1.906,29 | 1.881,57 | 0 |
08 Abr 2024 | 1.892,83 | -10,82 | -0,57% | 1.903,65 | 1.910,30 | 1.889,65 | 0 |
05 Abr 2024 | 1.903,65 | 20,26 | 1,08% | 1.883,39 | 1.910,97 | 1.880,04 | 0 |
04 Abr 2024 | 1.883,39 | -1,84 | -0,10% | 1.885,25 | 1.894,93 | 1.876,68 | 0 |
03 Abr 2024 | 1.885,23 | 13,15 | 0,70% | 1.872,08 | 1.887,07 | 1.872,08 | 0 |
02 Abr 2024 | 1.872,08 | 23,67 | 1,28% | 1.848,41 | 1.873,49 | 1.847,39 | 0 |
01 Abr 2024 | 1.848,41 | 13,39 | 0,73% | 1.835,02 | 1.852,35 | 1.823,08 | 0 |
28 Mar 2024 | 1.835,02 | 19,71 | 1,09% | 1.815,31 | 1.838,06 | 1.815,31 | 0 |
27 Mar 2024 | 1.815,31 | 19,15 | 1,07% | 1.796,16 | 1.815,86 | 1.790,70 | 0 |
26 Mar 2024 | 1.796,16 | -13,96 | -0,77% | 1.810,12 | 1.816,19 | 1.794,16 | 0 |
25 Mar 2024 | 1.810,12 | 16,11 | 0,90% | 1.794,01 | 1.822,41 | 1.794,01 | 0 |
22 Mar 2024 | 1.794,01 | -3,87 | -0,22% | 1.797,88 | 1.802,72 | 1.789,98 | 0 |
21 Mar 2024 | 1.797,88 | 8,81 | 0,49% | 1.789,07 | 1.801,86 | 1.786,66 | 0 |
20 Mar 2024 | 1.789,07 | 0,55 | 0,03% | 1.788,52 | 1.794,36 | 1.776,79 | 0 |
19 Mar 2024 | 1.788,52 | 19,19 | 1,08% | 1.769,33 | 1.790,18 | 1.767,61 | 0 |
18 Mar 2024 | 1.769,33 | 7,03 | 0,40% | 1.762,32 | 1.775,17 | 1.755,63 | 0 |
15 Mar 2024 | 1.762,30 | 4,72 | 0,27% | 1.757,76 | 1.774,54 | 1.755,56 | 0 |
14 Mar 2024 | 1.757,58 | 17,02 | 0,98% | 1.741,03 | 1.757,80 | 1.741,03 | 0 |
13 Mar 2024 | 1.740,56 | 25,89 | 1,51% | 1.714,84 | 1.750,40 | 1.714,84 | 0 |
12 Mar 2024 | 1.714,67 | -2,37 | -0,14% | 1.717,10 | 1.721,27 | 1.706,13 | 0 |
11 Mar 2024 | 1.717,04 | 16,84 | 0,99% | 1.700,20 | 1.717,85 | 1.688,95 | 0 |
08 Mar 2024 | 1.700,20 | 6,36 | 0,38% | 1.693,84 | 1.700,98 | 1.688,96 | 0 |
07 Mar 2024 | 1.693,84 | 13,90 | 0,83% | 1.680,66 | 1.702,97 | 1.680,66 | 0 |
06 Mar 2024 | 1.679,94 | 5,17 | 0,31% | 1.674,83 | 1.696,59 | 1.674,83 | 0 |
05 Mar 2024 | 1.674,77 | 12,04 | 0,72% | 1.662,87 | 1.685,82 | 1.658,38 | 0 |
04 Mar 2024 | 1.662,73 | -18,35 | -1,09% | 1.681,72 | 1.684,95 | 1.661,01 | 0 |
01 Mar 2024 | 1.681,08 | 20,64 | 1,24% | 1.660,99 | 1.689,18 | 1.660,99 | 0 |
29 Fev 2024 | 1.660,44 | 8,80 | 0,53% | 1.651,66 | 1.666,54 | 1.651,66 | 0 |
28 Fev 2024 | 1.651,64 | -3,04 | -0,18% | 1.654,68 | 1.670,42 | 1.645,89 | 0 |
27 Fev 2024 | 1.654,68 | -5,99 | -0,36% | 1.660,67 | 1.669,19 | 1.646,84 | 0 |
26 Fev 2024 | 1.660,67 | 4,80 | 0,29% | 1.655,87 | 1.671,42 | 1.645,73 | 0 |
23 Fev 2024 | 1.655,87 | -9,86 | -0,59% | 1.665,80 | 1.665,80 | 1.640,04 | 0 |
22 Fev 2024 | 1.665,73 | 0,14 | 0,01% | 1.665,61 | 1.673,81 | 1.647,42 | 0 |
21 Fev 2024 | 1.665,59 | 31,83 | 1,95% | 1.633,76 | 1.667,44 | 1.633,76 | 0 |
20 Fev 2024 | 1.633,76 | -15,15 | -0,92% | 1.649,27 | 1.650,96 | 1.631,59 | 0 |
16 Fev 2024 | 1.648,91 | 0,88 | 0,05% | 1.648,56 | 1.661,23 | 1.643,19 | 0 |
15 Fev 2024 | 1.648,03 | 44,06 | 2,75% | 1.607,49 | 1.653,14 | 1.603,60 | 0 |
14 Fev 2024 | 1.603,97 | -1,77 | -0,11% | 1.605,74 | 1.621,26 | 1.595,27 | 0 |
13 Fev 2024 | 1.605,74 | -15,95 | -0,98% | 1.625,22 | 1.626,45 | 1.594,64 | 0 |
12 Fev 2024 | 1.621,69 | 17,92 | 1,12% | 1.603,97 | 1.626,58 | 1.603,97 | 0 |