Cotações Históricas DJUSFVT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 2.016,00 | 15,47 | 0,77% | 1.998,54 | 2.016,40 | 1.997,06 | 0 |
08 Mai 2024 | 2.000,53 | 9,86 | 0,50% | 1.986,41 | 2.003,63 | 1.982,01 | 0 |
07 Mai 2024 | 1.990,67 | 3,84 | 0,19% | 1.986,84 | 1.997,90 | 1.986,84 | 0 |
06 Mai 2024 | 1.986,83 | 22,87 | 1,16% | 1.974,85 | 1.986,98 | 1.974,11 | 0 |
03 Mai 2024 | 1.963,96 | 7,42 | 0,38% | 1.969,26 | 1.975,88 | 1.957,56 | 0 |
02 Mai 2024 | 1.956,54 | 9,79 | 0,50% | 1.959,74 | 1.961,65 | 1.940,17 | 0 |
01 Mai 2024 | 1.946,75 | 1,41 | 0,07% | 1.947,26 | 1.972,13 | 1.941,36 | 0 |
30 Abr 2024 | 1.945,34 | -24,75 | -1,26% | 1.962,82 | 1.967,55 | 1.945,12 | 0 |
29 Abr 2024 | 1.970,09 | -8,04 | -0,41% | 1.976,96 | 1.984,01 | 1.963,99 | 0 |
26 Abr 2024 | 1.978,13 | 1,32 | 0,07% | 1.976,98 | 1.988,45 | 1.973,51 | 0 |
25 Abr 2024 | 1.976,81 | -11,04 | -0,56% | 1.979,37 | 1.982,16 | 1.957,36 | 0 |
24 Abr 2024 | 1.987,85 | -0,52 | -0,03% | 1.987,30 | 1.992,24 | 1.978,73 | 0 |
23 Abr 2024 | 1.988,37 | 16,23 | 0,82% | 1.978,75 | 1.990,91 | 1.972,70 | 0 |
22 Abr 2024 | 1.972,14 | 28,92 | 1,49% | 1.952,52 | 1.981,66 | 1.946,45 | 0 |
19 Abr 2024 | 1.943,22 | 23,87 | 1,24% | 1.926,36 | 1.946,44 | 1.923,81 | 0 |
18 Abr 2024 | 1.919,35 | 5,54 | 0,29% | 1.919,19 | 1.937,10 | 1.913,77 | 0 |
17 Abr 2024 | 1.913,81 | 5,95 | 0,31% | 1.917,65 | 1.926,76 | 1.905,82 | 0 |
16 Abr 2024 | 1.907,86 | -14,60 | -0,76% | 1.922,34 | 1.924,89 | 1.901,04 | 0 |
15 Abr 2024 | 1.922,46 | -12,14 | -0,63% | 1.955,71 | 1.968,28 | 1.915,92 | 0 |
12 Abr 2024 | 1.934,60 | -34,49 | -1,75% | 1.952,32 | 1.955,96 | 1.927,58 | 0 |
11 Abr 2024 | 1.969,09 | -4,01 | -0,20% | 1.973,28 | 1.981,00 | 1.950,24 | 0 |
10 Abr 2024 | 1.973,10 | -33,92 | -1,69% | 1.986,64 | 1.993,76 | 1.966,67 | 0 |
09 Abr 2024 | 2.007,02 | -7,22 | -0,36% | 2.016,21 | 2.021,49 | 1.988,46 | 0 |
08 Abr 2024 | 2.014,24 | 11,98 | 0,60% | 2.006,25 | 2.019,00 | 2.005,01 | 0 |
05 Abr 2024 | 2.002,26 | 16,90 | 0,85% | 1.988,12 | 2.007,94 | 1.985,26 | 0 |
04 Abr 2024 | 1.985,36 | -21,42 | -1,07% | 2.025,09 | 2.029,87 | 1.983,25 | 0 |
03 Abr 2024 | 2.006,78 | -0,07 | 0,00% | 2.007,66 | 2.021,79 | 2.001,42 | 0 |
02 Abr 2024 | 2.006,85 | -11,83 | -0,59% | 2.010,41 | 2.012,53 | 2.001,97 | 0 |
01 Abr 2024 | 2.018,68 | -13,62 | -0,67% | 2.032,95 | 2.035,89 | 2.015,90 | 0 |
28 Mar 2024 | 2.032,30 | 11,95 | 0,59% | 2.022,30 | 2.035,94 | 2.018,97 | 0 |
27 Mar 2024 | 2.020,35 | 26,17 | 1,31% | 2.004,21 | 2.020,86 | 2.000,66 | 0 |
26 Mar 2024 | 1.994,18 | 1,98 | 0,10% | 1.997,78 | 2.001,93 | 1.990,14 | 0 |
25 Mar 2024 | 1.992,20 | -6,27 | -0,31% | 1.998,35 | 2.000,77 | 1.990,59 | 0 |
22 Mar 2024 | 1.998,47 | -28,65 | -1,41% | 2.027,05 | 2.030,68 | 1.998,00 | 0 |
21 Mar 2024 | 2.027,12 | 23,34 | 1,16% | 2.011,21 | 2.031,04 | 2.009,22 | 0 |
20 Mar 2024 | 2.003,78 | 30,59 | 1,55% | 1.970,99 | 2.004,38 | 1.967,92 | 0 |
19 Mar 2024 | 1.973,19 | 9,95 | 0,51% | 1.962,85 | 1.975,10 | 1.962,34 | 0 |
18 Mar 2024 | 1.963,24 | 8,09 | 0,41% | 1.959,92 | 1.965,81 | 1.949,78 | 0 |
15 Mar 2024 | 1.955,15 | -1,37 | -0,07% | 1.944,08 | 1.964,04 | 1.944,08 | 0 |
14 Mar 2024 | 1.956,52 | -17,59 | -0,89% | 1.976,76 | 1.979,24 | 1.945,62 | 0 |
13 Mar 2024 | 1.974,11 | 10,05 | 0,51% | 1.967,19 | 1.978,82 | 1.966,25 | 0 |
12 Mar 2024 | 1.964,06 | 7,97 | 0,41% | 1.960,80 | 1.969,24 | 1.952,97 | 0 |
11 Mar 2024 | 1.956,09 | 0,51 | 0,03% | 1.952,26 | 1.958,67 | 1.943,77 | 0 |
08 Mar 2024 | 1.955,58 | 3,69 | 0,19% | 1.956,69 | 1.969,21 | 1.953,23 | 0 |
07 Mar 2024 | 1.951,89 | -1,58 | -0,08% | 1.962,06 | 1.966,49 | 1.945,26 | 0 |
06 Mar 2024 | 1.953,47 | 5,71 | 0,29% | 1.953,13 | 1.960,85 | 1.940,32 | 0 |
05 Mar 2024 | 1.947,76 | 1,66 | 0,09% | 1.940,14 | 1.958,60 | 1.939,21 | 0 |
04 Mar 2024 | 1.946,10 | 6,65 | 0,34% | 1.940,74 | 1.954,03 | 1.938,29 | 0 |
01 Mar 2024 | 1.939,45 | -3,20 | -0,16% | 1.941,06 | 1.944,95 | 1.930,14 | 0 |
29 Fev 2024 | 1.942,65 | 3,56 | 0,18% | 1.947,44 | 1.949,36 | 1.932,64 | 0 |
28 Fev 2024 | 1.939,09 | 7,56 | 0,39% | 1.928,27 | 1.946,83 | 1.926,81 | 0 |
27 Fev 2024 | 1.931,53 | 6,93 | 0,36% | 1.928,28 | 1.932,34 | 1.919,14 | 0 |
26 Fev 2024 | 1.924,60 | -8,45 | -0,44% | 1.933,26 | 1.946,72 | 1.920,92 | 0 |
23 Fev 2024 | 1.933,05 | 6,04 | 0,31% | 1.931,66 | 1.941,88 | 1.930,81 | 0 |
22 Fev 2024 | 1.927,01 | 25,42 | 1,34% | 1.912,29 | 1.931,45 | 1.911,86 | 0 |
21 Fev 2024 | 1.901,59 | 5,79 | 0,31% | 1.892,10 | 1.902,29 | 1.884,62 | 0 |
20 Fev 2024 | 1.895,80 | -9,29 | -0,49% | 1.890,54 | 1.902,74 | 1.887,91 | 0 |
16 Fev 2024 | 1.905,09 | -4,07 | -0,21% | 1.908,15 | 1.912,93 | 1.900,50 | 0 |
15 Fev 2024 | 1.909,16 | 32,59 | 1,74% | 1.882,18 | 1.913,18 | 1.882,18 | 0 |
14 Fev 2024 | 1.876,57 | 20,21 | 1,09% | 1.866,61 | 1.876,99 | 1.860,53 | 0 |
13 Fev 2024 | 1.856,36 | -29,66 | -1,57% | 1.868,85 | 1.870,80 | 1.840,51 | 0 |
12 Fev 2024 | 1.886,02 | 10,05 | 0,54% | 1.876,46 | 1.895,62 | 1.872,06 | 0 |