Cotações Históricas DJUSFA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 534,78 | -2,12 | -0,39% | 538,53 | 539,25 | 534,75 | 57.659.533 |
09 Mai 2024 | 536,90 | 3,38 | 0,63% | 534,00 | 536,98 | 532,34 | 69.697.409 |
08 Mai 2024 | 533,52 | -4,59 | -0,85% | 538,11 | 538,74 | 531,44 | 96.114.651 |
07 Mai 2024 | 538,11 | 4,63 | 0,87% | 534,48 | 538,75 | 533,87 | 68.003.582 |
06 Mai 2024 | 533,48 | 4,93 | 0,93% | 529,92 | 534,04 | 529,92 | 59.490.721 |
03 Mai 2024 | 528,55 | 0,62 | 0,12% | 534,55 | 535,57 | 526,44 | 84.471.997 |
02 Mai 2024 | 527,93 | 3,76 | 0,72% | 528,18 | 528,93 | 522,54 | 66.625.127 |
01 Mai 2024 | 524,17 | -9,85 | -1,84% | 536,98 | 536,98 | 524,10 | 88.319.839 |
30 Abr 2024 | 534,02 | -6,13 | -1,13% | 541,21 | 541,86 | 533,97 | 85.496.371 |
29 Abr 2024 | 540,15 | 2,14 | 0,40% | 539,15 | 542,44 | 538,09 | 58.193.885 |
26 Abr 2024 | 538,01 | 2,48 | 0,46% | 534,27 | 542,39 | 533,67 | 53.763.001 |
25 Abr 2024 | 535,53 | -3,85 | -0,71% | 536,42 | 537,23 | 529,86 | 55.694.150 |
24 Abr 2024 | 539,38 | -2,60 | -0,48% | 540,79 | 541,47 | 536,81 | 46.744.533 |
23 Abr 2024 | 541,98 | 10,26 | 1,93% | 532,41 | 543,00 | 532,41 | 57.937.346 |
22 Abr 2024 | 531,72 | 5,53 | 1,05% | 527,02 | 534,87 | 526,95 | 49.634.179 |
19 Abr 2024 | 526,19 | 1,93 | 0,37% | 524,38 | 527,64 | 523,94 | 56.588.431 |
18 Abr 2024 | 524,26 | -3,36 | -0,64% | 529,31 | 530,51 | 523,04 | 52.901.108 |
17 Abr 2024 | 527,62 | -1,30 | -0,25% | 530,27 | 532,70 | 525,41 | 46.976.259 |
16 Abr 2024 | 528,92 | -1,79 | -0,34% | 530,58 | 533,34 | 528,36 | 49.213.812 |
15 Abr 2024 | 530,71 | -8,02 | -1,49% | 542,94 | 544,95 | 529,39 | 53.385.120 |
12 Abr 2024 | 538,73 | -7,95 | -1,45% | 543,58 | 543,78 | 536,13 | 51.878.641 |
11 Abr 2024 | 546,68 | 0,00 | 0,00% | 547,25 | 548,74 | 540,94 | 46.299.994 |
10 Abr 2024 | 546,68 | -9,45 | -1,70% | 549,85 | 549,85 | 544,32 | 46.259.615 |
09 Abr 2024 | 556,13 | 4,15 | 0,75% | 553,40 | 556,21 | 550,39 | 44.082.281 |
08 Abr 2024 | 551,98 | 5,28 | 0,97% | 547,07 | 552,87 | 547,07 | 45.229.421 |
05 Abr 2024 | 546,70 | 6,89 | 1,28% | 541,10 | 547,98 | 539,30 | 49.275.434 |
04 Abr 2024 | 539,81 | -9,33 | -1,70% | 551,86 | 554,61 | 539,18 | 67.866.901 |
03 Abr 2024 | 549,14 | -2,08 | -0,38% | 551,05 | 551,61 | 548,38 | 50.065.841 |
02 Abr 2024 | 551,22 | -1,05 | -0,19% | 546,37 | 551,71 | 543,38 | 59.835.103 |
01 Abr 2024 | 552,27 | -10,68 | -1,90% | 562,33 | 562,81 | 552,18 | 52.234.748 |
28 Mar 2024 | 562,95 | 4,55 | 0,81% | 559,46 | 563,98 | 559,46 | 57.888.451 |
27 Mar 2024 | 558,40 | 2,79 | 0,50% | 559,46 | 561,77 | 554,58 | 62.375.019 |
26 Mar 2024 | 555,61 | 4,21 | 0,76% | 553,03 | 557,50 | 553,03 | 66.210.140 |
25 Mar 2024 | 551,40 | 1,51 | 0,27% | 551,16 | 553,22 | 549,05 | 48.190.252 |
22 Mar 2024 | 549,89 | -8,15 | -1,46% | 558,82 | 559,82 | 549,80 | 48.209.787 |
21 Mar 2024 | 558,04 | 5,37 | 0,97% | 553,67 | 560,73 | 553,67 | 67.215.159 |
20 Mar 2024 | 552,67 | 8,87 | 1,63% | 545,16 | 553,45 | 543,38 | 56.965.651 |
19 Mar 2024 | 543,80 | 1,81 | 0,33% | 541,64 | 544,29 | 539,10 | 53.742.081 |
18 Mar 2024 | 541,99 | 3,77 | 0,70% | 538,31 | 544,01 | 538,31 | 59.606.921 |
15 Mar 2024 | 538,22 | -2,17 | -0,40% | 537,78 | 542,14 | 536,47 | 102.611.434 |
14 Mar 2024 | 540,39 | -6,68 | -1,22% | 546,85 | 547,87 | 537,04 | 85.026.531 |
13 Mar 2024 | 547,07 | 4,55 | 0,84% | 541,67 | 550,83 | 541,60 | 82.329.194 |
12 Mar 2024 | 542,52 | 1,85 | 0,34% | 540,71 | 543,97 | 537,48 | 57.853.833 |
11 Mar 2024 | 540,67 | 1,47 | 0,27% | 539,14 | 543,17 | 537,96 | 58.432.233 |
08 Mar 2024 | 539,20 | 2,98 | 0,56% | 536,91 | 541,80 | 536,41 | 74.376.870 |
07 Mar 2024 | 536,22 | 2,17 | 0,41% | 536,84 | 538,19 | 533,55 | 63.113.306 |
06 Mar 2024 | 534,05 | 2,42 | 0,46% | 534,00 | 539,03 | 532,94 | 66.374.155 |
05 Mar 2024 | 531,63 | -6,53 | -1,21% | 537,48 | 537,49 | 529,69 | 72.265.723 |
04 Mar 2024 | 538,16 | -2,82 | -0,52% | 541,65 | 542,46 | 536,39 | 77.386.112 |
01 Mar 2024 | 540,98 | 0,28 | 0,05% | 540,02 | 543,09 | 539,35 | 73.663.985 |
29 Fev 2024 | 540,70 | 2,93 | 0,54% | 539,41 | 542,77 | 538,95 | 104.020.806 |
28 Fev 2024 | 537,77 | -2,48 | -0,46% | 538,61 | 542,19 | 536,37 | 75.823.245 |
27 Fev 2024 | 540,25 | 1,96 | 0,36% | 539,66 | 540,42 | 537,31 | 70.747.855 |
26 Fev 2024 | 538,29 | -2,04 | -0,38% | 538,55 | 541,55 | 537,04 | 74.709.703 |
23 Fev 2024 | 540,33 | 9,22 | 1,74% | 539,04 | 543,43 | 538,82 | 114.140.856 |
22 Fev 2024 | 531,11 | 6,71 | 1,28% | 526,81 | 532,44 | 526,81 | 82.121.801 |
21 Fev 2024 | 524,40 | -2,31 | -0,44% | 526,14 | 526,14 | 520,62 | 69.615.123 |
20 Fev 2024 | 526,71 | -2,05 | -0,39% | 526,80 | 529,21 | 525,19 | 75.063.416 |
16 Fev 2024 | 528,76 | -3,49 | -0,66% | 530,23 | 532,76 | 528,07 | 97.875.315 |
15 Fev 2024 | 532,25 | 6,04 | 1,15% | 527,91 | 533,65 | 527,65 | 82.563.101 |
14 Fev 2024 | 526,21 | 8,16 | 1,58% | 521,00 | 526,44 | 519,94 | 69.982.583 |
13 Fev 2024 | 518,05 | -9,39 | -1,78% | 522,33 | 522,33 | 514,31 | 87.255.378 |
12 Fev 2024 | 527,44 | 3,36 | 0,64% | 523,95 | 529,13 | 523,51 | 91.967.619 |