Cotações Históricas DJUSGL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 7.676,32 | -69,55 | -0,90% | 7.752,26 | 7.818,32 | 7.673,58 | 0 |
27 Jun 2024 | 7.745,87 | 19,93 | 0,26% | 7.722,26 | 7.768,73 | 7.712,52 | 0 |
26 Jun 2024 | 7.725,94 | 55,02 | 0,72% | 7.663,32 | 7.730,26 | 7.663,32 | 0 |
25 Jun 2024 | 7.670,92 | 109,27 | 1,45% | 7.598,24 | 7.680,52 | 7.588,61 | 0 |
24 Jun 2024 | 7.561,65 | -97,48 | -1,27% | 7.638,21 | 7.676,08 | 7.561,25 | 0 |
21 Jun 2024 | 7.659,13 | -22,82 | -0,30% | 7.662,13 | 7.711,57 | 7.633,99 | 0 |
20 Jun 2024 | 7.681,95 | -53,61 | -0,69% | 7.777,52 | 7.780,89 | 7.644,50 | 0 |
18 Jun 2024 | 7.735,56 | 7,04 | 0,09% | 7.734,06 | 7.743,04 | 7.701,61 | 0 |
17 Jun 2024 | 7.728,52 | 69,71 | 0,91% | 7.662,07 | 7.768,87 | 7.639,58 | 0 |
14 Jun 2024 | 7.658,81 | 33,90 | 0,44% | 7.619,17 | 7.660,49 | 7.599,19 | 0 |
13 Jun 2024 | 7.624,91 | 48,52 | 0,64% | 7.646,63 | 7.652,32 | 7.574,37 | 0 |
12 Jun 2024 | 7.576,39 | 104,81 | 1,40% | 7.531,18 | 7.634,94 | 7.523,42 | 0 |
11 Jun 2024 | 7.471,58 | 80,42 | 1,09% | 7.384,99 | 7.472,68 | 7.365,90 | 0 |
10 Jun 2024 | 7.391,16 | 24,71 | 0,34% | 7.356,42 | 7.399,99 | 7.335,37 | 0 |
07 Jun 2024 | 7.366,45 | -2,75 | -0,04% | 7.354,46 | 7.409,14 | 7.336,71 | 0 |
06 Jun 2024 | 7.369,20 | 5,84 | 0,08% | 7.379,48 | 7.397,49 | 7.340,93 | 0 |
05 Jun 2024 | 7.363,36 | 139,69 | 1,93% | 7.274,73 | 7.363,36 | 7.261,19 | 0 |
04 Jun 2024 | 7.223,67 | 33,79 | 0,47% | 7.188,58 | 7.233,27 | 7.158,70 | 0 |
03 Jun 2024 | 7.189,88 | 57,93 | 0,81% | 7.185,66 | 7.210,71 | 7.108,97 | 0 |
31 Mai 2024 | 7.131,95 | 8,63 | 0,12% | 7.139,63 | 7.146,11 | 7.003,27 | 0 |
30 Mai 2024 | 7.123,32 | -124,36 | -1,72% | 7.206,80 | 7.209,79 | 7.104,06 | 0 |
29 Mai 2024 | 7.247,68 | -27,54 | -0,38% | 7.218,74 | 7.276,23 | 7.213,68 | 0 |
28 Mai 2024 | 7.275,22 | 59,41 | 0,82% | 7.244,11 | 7.277,22 | 7.222,17 | 0 |
24 Mai 2024 | 7.215,81 | 63,22 | 0,88% | 7.171,80 | 7.228,35 | 7.151,90 | 0 |
23 Mai 2024 | 7.152,59 | 0,38 | 0,01% | 7.246,68 | 7.248,87 | 7.126,28 | 0 |
22 Mai 2024 | 7.152,21 | -23,49 | -0,33% | 7.173,63 | 7.183,38 | 7.115,06 | 0 |
21 Mai 2024 | 7.175,70 | 33,36 | 0,47% | 7.124,14 | 7.178,82 | 7.119,18 | 0 |
20 Mai 2024 | 7.142,34 | 42,85 | 0,60% | 7.102,92 | 7.156,86 | 7.101,68 | 0 |
17 Mai 2024 | 7.099,49 | -4,87 | -0,07% | 7.111,82 | 7.116,40 | 7.066,07 | 0 |
16 Mai 2024 | 7.104,36 | -23,09 | -0,32% | 7.130,32 | 7.159,82 | 7.102,21 | 0 |
15 Mai 2024 | 7.127,45 | 112,84 | 1,61% | 7.045,92 | 7.132,04 | 7.030,93 | 0 |
14 Mai 2024 | 7.014,61 | 45,40 | 0,65% | 6.952,50 | 7.025,46 | 6.951,09 | 0 |
13 Mai 2024 | 6.969,21 | 4,87 | 0,07% | 6.983,27 | 6.983,27 | 6.937,05 | 0 |
10 Mai 2024 | 6.964,34 | 3,91 | 0,06% | 6.978,33 | 7.003,87 | 6.938,84 | 0 |
09 Mai 2024 | 6.960,43 | 10,89 | 0,16% | 6.950,74 | 6.968,28 | 6.922,72 | 0 |
08 Mai 2024 | 6.949,54 | -6,48 | -0,09% | 6.919,02 | 6.968,51 | 6.918,78 | 0 |
07 Mai 2024 | 6.956,02 | 1,75 | 0,03% | 6.962,22 | 6.981,35 | 6.939,45 | 0 |
06 Mai 2024 | 6.954,27 | 95,67 | 1,39% | 6.883,02 | 6.954,27 | 6.869,75 | 0 |
03 Mai 2024 | 6.858,60 | 136,57 | 2,03% | 6.851,00 | 6.876,72 | 6.812,78 | 0 |
02 Mai 2024 | 6.722,03 | 86,64 | 1,31% | 6.699,41 | 6.731,49 | 6.630,99 | 0 |
01 Mai 2024 | 6.635,39 | -25,88 | -0,39% | 6.662,55 | 6.767,49 | 6.621,57 | 0 |
30 Abr 2024 | 6.661,27 | -123,76 | -1,82% | 6.772,24 | 6.807,94 | 6.661,15 | 0 |
29 Abr 2024 | 6.785,03 | 7,73 | 0,11% | 6.811,00 | 6.814,43 | 6.741,80 | 0 |
26 Abr 2024 | 6.777,30 | 152,19 | 2,30% | 6.744,34 | 6.801,06 | 6.713,19 | 0 |
25 Abr 2024 | 6.625,11 | -47,19 | -0,71% | 6.504,38 | 6.636,56 | 6.489,52 | 0 |
24 Abr 2024 | 6.672,30 | -7,73 | -0,12% | 6.731,26 | 6.735,72 | 6.640,85 | 0 |
23 Abr 2024 | 6.680,03 | 113,84 | 1,73% | 6.616,20 | 6.686,59 | 6.600,57 | 0 |
22 Abr 2024 | 6.566,19 | 60,39 | 0,93% | 6.553,22 | 6.606,88 | 6.489,74 | 0 |
19 Abr 2024 | 6.505,80 | -160,74 | -2,41% | 6.642,76 | 6.650,76 | 6.482,29 | 0 |
18 Abr 2024 | 6.666,54 | -31,82 | -0,48% | 6.712,62 | 6.742,75 | 6.658,25 | 0 |
17 Abr 2024 | 6.698,36 | -68,80 | -1,02% | 6.799,06 | 6.811,95 | 6.681,85 | 0 |
16 Abr 2024 | 6.767,16 | 7,14 | 0,11% | 6.764,21 | 6.810,09 | 6.748,14 | 0 |
15 Abr 2024 | 6.760,02 | -127,19 | -1,85% | 6.931,41 | 6.941,75 | 6.753,37 | 0 |
12 Abr 2024 | 6.887,21 | -93,50 | -1,34% | 6.923,84 | 6.948,96 | 6.861,30 | 0 |
11 Abr 2024 | 6.980,71 | 115,50 | 1,68% | 6.892,67 | 6.992,79 | 6.853,39 | 0 |
10 Abr 2024 | 6.865,21 | -38,47 | -0,56% | 6.828,25 | 6.878,51 | 6.823,27 | 0 |
09 Abr 2024 | 6.903,68 | 7,56 | 0,11% | 6.929,61 | 6.929,61 | 6.827,99 | 0 |
08 Abr 2024 | 6.896,12 | -4,80 | -0,07% | 6.914,83 | 6.927,93 | 6.874,72 | 0 |
05 Abr 2024 | 6.900,92 | 105,68 | 1,56% | 6.827,72 | 6.932,48 | 6.822,20 | 0 |
04 Abr 2024 | 6.795,24 | -96,39 | -1,40% | 6.951,81 | 6.974,38 | 6.795,24 | 0 |
03 Abr 2024 | 6.891,63 | 21,14 | 0,31% | 6.849,75 | 6.921,85 | 6.849,75 | 0 |
02 Abr 2024 | 6.870,49 | -58,34 | -0,84% | 6.823,44 | 6.877,18 | 6.817,13 | 0 |
01 Abr 2024 | 6.928,83 | 6,79 | 0,10% | 6.929,17 | 6.973,56 | 6.896,68 | 0 |