Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas DJUSFT
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 16 Mai 2024 | 2.005,23 | -8,65 | -0,43% | 2.014,39 | 2.032,33 | 2.004,82 | 14.989.113 |
| 15 Mai 2024 | 2.013,88 | -10,60 | -0,52% | 2.027,31 | 2.029,72 | 2.000,63 | 18.100.633 |
| 14 Mai 2024 | 2.024,48 | 15,11 | 0,75% | 2.018,77 | 2.044,05 | 2.018,77 | 10.681.200 |
| 13 Mai 2024 | 2.009,37 | 25,27 | 1,27% | 1.985,97 | 2.010,98 | 1.985,97 | 10.949.364 |
| 10 Mai 2024 | 1.984,10 | -41,21 | -2,03% | 2.025,31 | 2.025,31 | 1.982,77 | 13.327.956 |
| 09 Mai 2024 | 2.025,31 | 9,25 | 0,46% | 2.016,58 | 2.034,04 | 2.007,56 | 8.948.727 |
| 08 Mai 2024 | 2.016,06 | -5,89 | -0,29% | 2.019,43 | 2.019,43 | 2.002,13 | 7.536.943 |
| 07 Mai 2024 | 2.021,95 | 14,10 | 0,70% | 2.009,05 | 2.038,68 | 2.009,05 | 14.605.797 |
| 06 Mai 2024 | 2.007,85 | 27,34 | 1,38% | 1.985,18 | 2.009,37 | 1.985,18 | 10.394.628 |
| 03 Mai 2024 | 1.980,51 | -1,00 | -0,05% | 1.996,49 | 2.003,19 | 1.971,91 | 8.925.508 |
| 02 Mai 2024 | 1.981,51 | 41,24 | 2,13% | 1.946,87 | 1.982,20 | 1.946,87 | 9.409.824 |
| 01 Mai 2024 | 1.940,27 | -32,15 | -1,63% | 1.971,72 | 1.971,72 | 1.930,10 | 12.233.049 |
| 30 Abr 2024 | 1.972,42 | -36,50 | -1,82% | 2.005,54 | 2.005,54 | 1.972,04 | 9.586.873 |
| 29 Abr 2024 | 2.008,92 | 1,89 | 0,09% | 2.010,08 | 2.025,99 | 2.001,91 | 8.558.165 |
| 26 Abr 2024 | 2.007,03 | 25,12 | 1,27% | 1.996,38 | 2.033,49 | 1.994,25 | 14.895.018 |
| 25 Abr 2024 | 1.981,91 | -28,90 | -1,44% | 1.986,36 | 1.997,18 | 1.948,66 | 9.118.370 |
| 24 Abr 2024 | 2.010,81 | 16,09 | 0,81% | 1.999,38 | 2.020,43 | 1.997,25 | 9.574.013 |
| 23 Abr 2024 | 1.994,72 | 7,48 | 0,38% | 1.992,50 | 2.006,99 | 1.987,41 | 9.874.688 |
| 22 Abr 2024 | 1.987,24 | 4,55 | 0,23% | 1.985,94 | 2.003,93 | 1.978,33 | 11.994.465 |
| 19 Abr 2024 | 1.982,69 | -25,00 | -1,25% | 2.006,80 | 2.013,74 | 1.982,28 | 17.454.112 |
| 18 Abr 2024 | 2.007,69 | 14,44 | 0,72% | 1.996,70 | 2.014,43 | 1.989,92 | 11.838.861 |
| 17 Abr 2024 | 1.993,25 | 22,44 | 1,14% | 1.994,44 | 2.000,92 | 1.976,21 | 12.608.194 |
| 16 Abr 2024 | 1.970,81 | 3,61 | 0,18% | 1.965,73 | 1.984,67 | 1.941,51 | 14.733.704 |
| 15 Abr 2024 | 1.967,20 | 16,80 | 0,86% | 1.957,52 | 1.987,70 | 1.957,52 | 14.971.986 |
| 12 Abr 2024 | 1.950,40 | -6,65 | -0,34% | 1.957,05 | 1.965,75 | 1.940,24 | 13.260.679 |
| 11 Abr 2024 | 1.957,05 | 52,20 | 2,74% | 1.940,90 | 1.964,50 | 1.936,31 | 17.440.915 |
| 10 Abr 2024 | 1.904,85 | -53,21 | -2,72% | 1.939,83 | 1.939,83 | 1.897,65 | 11.465.767 |
| 09 Abr 2024 | 1.958,06 | 5,15 | 0,26% | 1.952,55 | 1.960,80 | 1.938,86 | 10.458.430 |
| 08 Abr 2024 | 1.952,91 | 20,99 | 1,09% | 1.933,70 | 1.960,54 | 1.933,70 | 10.802.227 |
| 05 Abr 2024 | 1.931,92 | -3,36 | -0,17% | 1.939,65 | 1.958,35 | 1.931,04 | 11.722.868 |
| 04 Abr 2024 | 1.935,28 | -32,25 | -1,64% | 1.981,35 | 1.983,67 | 1.931,24 | 14.941.950 |
| 03 Abr 2024 | 1.967,53 | -13,73 | -0,69% | 1.981,32 | 1.989,43 | 1.966,94 | 11.587.906 |
| 02 Abr 2024 | 1.981,26 | -42,61 | -2,11% | 2.009,91 | 2.009,91 | 1.969,63 | 14.606.874 |
| 01 Abr 2024 | 2.023,87 | -24,76 | -1,21% | 2.050,79 | 2.052,12 | 2.011,44 | 12.754.142 |
| 28 Mar 2024 | 2.048,63 | 0,06 | 0,00% | 2.048,47 | 2.060,62 | 2.038,35 | 12.948.412 |
| 27 Mar 2024 | 2.048,57 | 28,89 | 1,43% | 2.021,21 | 2.048,57 | 2.012,46 | 13.189.962 |
| 26 Mar 2024 | 2.019,68 | -18,05 | -0,89% | 2.038,32 | 2.039,93 | 2.016,48 | 13.425.323 |
| 25 Mar 2024 | 2.037,73 | -0,11 | -0,01% | 2.040,45 | 2.066,03 | 2.024,53 | 16.981.192 |
| 22 Mar 2024 | 2.037,84 | -122,72 | -5,68% | 2.045,26 | 2.061,66 | 2.006,11 | 44.405.361 |
| 21 Mar 2024 | 2.160,56 | 23,34 | 1,09% | 2.138,38 | 2.176,62 | 2.130,65 | 14.941.023 |
| 20 Mar 2024 | 2.137,22 | 14,54 | 0,68% | 2.122,39 | 2.137,22 | 2.107,39 | 11.647.512 |
| 19 Mar 2024 | 2.122,68 | 21,61 | 1,03% | 2.100,68 | 2.124,78 | 2.094,81 | 8.178.996 |
| 18 Mar 2024 | 2.101,07 | -14,62 | -0,69% | 2.117,71 | 2.118,45 | 2.096,94 | 9.721.618 |
| 15 Mar 2024 | 2.115,69 | -16,96 | -0,80% | 2.132,84 | 2.148,19 | 2.112,22 | 25.917.966 |
| 14 Mar 2024 | 2.132,65 | -19,86 | -0,92% | 2.172,39 | 2.176,71 | 2.128,18 | 10.575.130 |
| 13 Mar 2024 | 2.152,51 | 27,83 | 1,31% | 2.124,80 | 2.164,92 | 2.124,80 | 10.364.197 |
| 12 Mar 2024 | 2.124,68 | -9,07 | -0,43% | 2.124,63 | 2.142,64 | 2.110,51 | 9.707.363 |
| 11 Mar 2024 | 2.133,75 | 28,96 | 1,38% | 2.115,61 | 2.145,59 | 2.107,43 | 11.239.645 |
| 08 Mar 2024 | 2.104,79 | 14,26 | 0,68% | 2.095,41 | 2.115,17 | 2.086,20 | 11.433.665 |
| 07 Mar 2024 | 2.090,53 | 12,74 | 0,61% | 2.083,45 | 2.091,62 | 2.079,89 | 10.293.625 |
| 06 Mar 2024 | 2.077,79 | -10,19 | -0,49% | 2.090,89 | 2.120,57 | 2.066,37 | 12.290.192 |
| 05 Mar 2024 | 2.087,98 | -28,10 | -1,33% | 2.112,60 | 2.112,60 | 2.083,95 | 11.625.076 |
| 04 Mar 2024 | 2.116,08 | -33,20 | -1,54% | 2.158,02 | 2.158,02 | 2.106,61 | 15.023.972 |
| 01 Mar 2024 | 2.149,28 | -27,37 | -1,26% | 2.176,45 | 2.176,45 | 2.144,08 | 9.992.096 |
| 29 Fev 2024 | 2.176,65 | -2,94 | -0,13% | 2.190,28 | 2.203,00 | 2.169,61 | 14.420.075 |
| 28 Fev 2024 | 2.179,59 | -5,97 | -0,27% | 2.182,32 | 2.195,99 | 2.159,45 | 6.692.394 |
| 27 Fev 2024 | 2.185,56 | 12,11 | 0,56% | 2.173,36 | 2.187,16 | 2.163,45 | 8.203.894 |
| 26 Fev 2024 | 2.173,45 | -19,45 | -0,89% | 2.193,24 | 2.203,91 | 2.162,65 | 8.176.447 |
| 23 Fev 2024 | 2.192,90 | 9,88 | 0,45% | 2.184,33 | 2.213,32 | 2.184,33 | 9.013.630 |
| 22 Fev 2024 | 2.183,02 | 6,82 | 0,31% | 2.188,20 | 2.193,64 | 2.165,82 | 9.416.658 |
| 21 Fev 2024 | 2.176,20 | 33,19 | 1,55% | 2.141,68 | 2.181,82 | 2.134,82 | 11.130.829 |
| 20 Fev 2024 | 2.143,01 | -9,52 | -0,44% | 2.140,36 | 2.150,42 | 2.124,52 | 12.195.465 |
