Cotações Históricas DJUSFI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 1.888,60 | 10,58 | 0,56% | 1.883,11 | 1.889,55 | 1.878,95 | 200.303.446 |
16 Mai 2024 | 1.878,02 | -8,25 | -0,44% | 1.883,98 | 1.890,45 | 1.877,84 | 200.717.858 |
15 Mai 2024 | 1.886,27 | 23,94 | 1,29% | 1.866,80 | 1.887,88 | 1.866,75 | 187.763.472 |
14 Mai 2024 | 1.862,33 | 7,93 | 0,43% | 1.856,37 | 1.863,15 | 1.849,72 | 241.021.450 |
13 Mai 2024 | 1.854,40 | -8,10 | -0,43% | 1.867,40 | 1.870,23 | 1.854,17 | 184.633.380 |
10 Mai 2024 | 1.862,50 | 5,95 | 0,32% | 1.863,57 | 1.865,61 | 1.858,28 | 160.584.366 |
09 Mai 2024 | 1.856,55 | 13,95 | 0,76% | 1.841,19 | 1.857,09 | 1.840,94 | 189.610.294 |
08 Mai 2024 | 1.842,60 | 3,25 | 0,18% | 1.837,71 | 1.844,64 | 1.829,41 | 163.098.272 |
07 Mai 2024 | 1.839,35 | 6,86 | 0,37% | 1.837,94 | 1.842,45 | 1.831,90 | 175.993.753 |
06 Mai 2024 | 1.832,49 | 23,13 | 1,28% | 1.818,57 | 1.832,66 | 1.818,57 | 182.178.252 |
03 Mai 2024 | 1.809,36 | 7,32 | 0,41% | 1.812,88 | 1.818,78 | 1.803,14 | 200.712.597 |
02 Mai 2024 | 1.802,04 | 11,04 | 0,62% | 1.799,73 | 1.805,82 | 1.784,06 | 198.157.785 |
01 Mai 2024 | 1.791,00 | -1,76 | -0,10% | 1.791,67 | 1.813,75 | 1.786,41 | 218.004.996 |
30 Abr 2024 | 1.792,76 | -23,71 | -1,31% | 1.810,21 | 1.811,75 | 1.792,42 | 211.529.758 |
29 Abr 2024 | 1.816,47 | -8,55 | -0,47% | 1.822,35 | 1.829,83 | 1.810,91 | 278.809.762 |
26 Abr 2024 | 1.825,02 | 1,23 | 0,07% | 1.824,62 | 1.832,43 | 1.819,79 | 205.197.908 |
25 Abr 2024 | 1.823,79 | -9,88 | -0,54% | 1.825,86 | 1.828,41 | 1.804,09 | 196.387.375 |
24 Abr 2024 | 1.833,67 | -3,19 | -0,17% | 1.840,82 | 1.842,49 | 1.827,60 | 191.528.542 |
23 Abr 2024 | 1.836,86 | 11,99 | 0,66% | 1.829,66 | 1.838,15 | 1.822,64 | 184.571.982 |
22 Abr 2024 | 1.824,87 | 22,82 | 1,27% | 1.812,82 | 1.834,67 | 1.805,74 | 164.933.105 |
19 Abr 2024 | 1.802,05 | 11,02 | 0,62% | 1.796,89 | 1.805,97 | 1.793,56 | 188.818.071 |
18 Abr 2024 | 1.791,03 | -0,04 | 0,00% | 1.793,98 | 1.807,83 | 1.786,59 | 169.022.089 |
17 Abr 2024 | 1.791,07 | 4,82 | 0,27% | 1.796,25 | 1.802,43 | 1.784,05 | 162.079.703 |
16 Abr 2024 | 1.786,25 | -5,35 | -0,30% | 1.793,35 | 1.797,78 | 1.782,86 | 201.851.449 |
15 Abr 2024 | 1.791,60 | -16,61 | -0,92% | 1.829,02 | 1.835,11 | 1.786,54 | 192.818.831 |
12 Abr 2024 | 1.808,21 | -20,96 | -1,15% | 1.821,62 | 1.824,08 | 1.800,69 | 179.024.598 |
11 Abr 2024 | 1.829,17 | -3,68 | -0,20% | 1.831,65 | 1.841,86 | 1.814,30 | 177.118.891 |
10 Abr 2024 | 1.832,85 | -26,62 | -1,43% | 1.844,16 | 1.850,89 | 1.828,51 | 189.999.458 |
09 Abr 2024 | 1.859,47 | -8,91 | -0,48% | 1.870,92 | 1.874,79 | 1.843,91 | 158.871.852 |
08 Abr 2024 | 1.868,38 | 7,29 | 0,39% | 1.864,91 | 1.873,00 | 1.861,57 | 171.833.816 |
05 Abr 2024 | 1.861,09 | 16,57 | 0,90% | 1.848,46 | 1.865,67 | 1.846,36 | 145.473.592 |
04 Abr 2024 | 1.844,52 | -22,14 | -1,19% | 1.882,42 | 1.885,87 | 1.842,73 | 190.720.759 |
03 Abr 2024 | 1.866,66 | 2,53 | 0,14% | 1.864,73 | 1.877,78 | 1.861,91 | 172.726.410 |
02 Abr 2024 | 1.864,13 | -10,10 | -0,54% | 1.866,87 | 1.868,16 | 1.858,24 | 169.629.929 |
01 Abr 2024 | 1.874,23 | -10,36 | -0,55% | 1.885,63 | 1.887,00 | 1.870,58 | 146.758.797 |
28 Mar 2024 | 1.884,59 | 10,87 | 0,58% | 1.875,50 | 1.888,11 | 1.874,31 | 177.621.206 |
27 Mar 2024 | 1.873,72 | 16,68 | 0,90% | 1.867,04 | 1.874,26 | 1.859,31 | 185.788.964 |
26 Mar 2024 | 1.857,04 | 0,46 | 0,02% | 1.863,03 | 1.865,50 | 1.852,49 | 162.321.660 |
25 Mar 2024 | 1.856,58 | -4,59 | -0,25% | 1.860,28 | 1.860,63 | 1.855,43 | 156.721.641 |
22 Mar 2024 | 1.861,17 | -27,28 | -1,44% | 1.887,08 | 1.888,62 | 1.860,59 | 149.172.479 |
21 Mar 2024 | 1.888,45 | 17,22 | 0,92% | 1.878,02 | 1.895,35 | 1.874,95 | 243.637.522 |
20 Mar 2024 | 1.871,23 | 26,51 | 1,44% | 1.843,46 | 1.872,05 | 1.841,27 | 222.086.195 |
19 Mar 2024 | 1.844,72 | 12,40 | 0,68% | 1.832,73 | 1.846,23 | 1.831,17 | 192.201.186 |
18 Mar 2024 | 1.832,32 | 3,06 | 0,17% | 1.833,77 | 1.837,39 | 1.825,25 | 176.074.745 |
15 Mar 2024 | 1.829,26 | -5,61 | -0,31% | 1.823,59 | 1.836,71 | 1.821,97 | 375.230.466 |
14 Mar 2024 | 1.834,87 | -9,70 | -0,53% | 1.849,73 | 1.849,73 | 1.823,95 | 267.767.354 |
13 Mar 2024 | 1.844,57 | 9,67 | 0,53% | 1.837,00 | 1.847,53 | 1.837,00 | 189.168.916 |
12 Mar 2024 | 1.834,90 | 8,42 | 0,46% | 1.831,30 | 1.839,57 | 1.824,56 | 184.659.103 |
11 Mar 2024 | 1.826,48 | -0,29 | -0,02% | 1.824,61 | 1.829,39 | 1.816,68 | 203.846.460 |
08 Mar 2024 | 1.826,77 | 4,56 | 0,25% | 1.824,68 | 1.838,02 | 1.823,55 | 223.794.290 |
07 Mar 2024 | 1.822,21 | -1,40 | -0,08% | 1.831,10 | 1.834,34 | 1.816,71 | 212.359.355 |
06 Mar 2024 | 1.823,61 | 5,66 | 0,31% | 1.823,35 | 1.831,70 | 1.815,59 | 304.920.097 |
05 Mar 2024 | 1.817,95 | -9,82 | -0,54% | 1.821,70 | 1.832,77 | 1.809,84 | 355.270.596 |
04 Mar 2024 | 1.827,77 | -2,38 | -0,13% | 1.829,90 | 1.834,99 | 1.825,33 | 215.748.122 |
01 Mar 2024 | 1.830,15 | -0,20 | -0,01% | 1.830,39 | 1.834,40 | 1.821,36 | 160.366.004 |
29 Fev 2024 | 1.830,35 | -4,91 | -0,27% | 1.840,55 | 1.841,48 | 1.824,71 | 238.315.325 |
28 Fev 2024 | 1.835,26 | 11,06 | 0,61% | 1.821,50 | 1.839,00 | 1.820,19 | 197.730.866 |
27 Fev 2024 | 1.824,20 | 1,72 | 0,09% | 1.825,55 | 1.826,36 | 1.811,19 | 223.153.294 |
26 Fev 2024 | 1.822,48 | -7,10 | -0,39% | 1.831,64 | 1.844,89 | 1.820,75 | 207.857.581 |
23 Fev 2024 | 1.829,58 | 4,68 | 0,26% | 1.829,06 | 1.839,40 | 1.827,76 | 160.466.592 |
22 Fev 2024 | 1.824,90 | 29,30 | 1,63% | 1.807,82 | 1.829,03 | 1.807,82 | 165.683.976 |
21 Fev 2024 | 1.795,60 | 5,95 | 0,33% | 1.787,92 | 1.796,17 | 1.783,33 | 174.552.829 |
20 Fev 2024 | 1.789,65 | -11,79 | -0,65% | 1.785,48 | 1.796,09 | 1.784,42 | 232.469.146 |