Cotações Históricas DJUSGT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 2.743,11 | 1,18 | 0,04% | 2.733,46 | 2.744,06 | 2.721,65 | 208.815.232 |
20 Mai 2024 | 2.741,93 | -14,42 | -0,52% | 2.749,66 | 2.762,49 | 2.736,82 | 184.225.432 |
17 Mai 2024 | 2.756,35 | 11,55 | 0,42% | 2.747,26 | 2.756,60 | 2.743,83 | 250.461.546 |
16 Mai 2024 | 2.744,80 | -9,28 | -0,34% | 2.766,25 | 2.776,40 | 2.743,71 | 260.517.872 |
15 Mai 2024 | 2.754,08 | 2,03 | 0,07% | 2.752,27 | 2.760,38 | 2.731,14 | 314.745.126 |
14 Mai 2024 | 2.752,05 | 4,39 | 0,16% | 2.734,03 | 2.756,26 | 2.732,34 | 364.657.167 |
13 Mai 2024 | 2.747,66 | -11,31 | -0,41% | 2.769,98 | 2.772,15 | 2.738,76 | 326.826.157 |
10 Mai 2024 | 2.758,97 | -14,26 | -0,51% | 2.773,74 | 2.782,95 | 2.751,36 | 166.221.095 |
09 Mai 2024 | 2.773,23 | 31,44 | 1,15% | 2.749,06 | 2.783,39 | 2.744,64 | 169.782.570 |
08 Mai 2024 | 2.741,79 | -11,21 | -0,41% | 2.738,89 | 2.751,30 | 2.735,90 | 145.288.317 |
07 Mai 2024 | 2.753,00 | 10,69 | 0,39% | 2.746,93 | 2.761,86 | 2.740,34 | 165.345.537 |
06 Mai 2024 | 2.742,31 | 31,31 | 1,15% | 2.717,88 | 2.742,37 | 2.709,53 | 194.252.984 |
03 Mai 2024 | 2.711,00 | 30,76 | 1,15% | 2.702,91 | 2.720,19 | 2.699,54 | 197.012.219 |
02 Mai 2024 | 2.680,24 | 55,54 | 2,12% | 2.643,66 | 2.682,99 | 2.641,34 | 225.386.221 |
01 Mai 2024 | 2.624,70 | 18,91 | 0,73% | 2.643,90 | 2.679,69 | 2.606,30 | 230.607.472 |
30 Abr 2024 | 2.605,79 | -56,91 | -2,14% | 2.658,52 | 2.663,03 | 2.605,61 | 201.794.390 |
29 Abr 2024 | 2.662,70 | 7,56 | 0,28% | 2.675,84 | 2.682,53 | 2.645,62 | 162.478.189 |
26 Abr 2024 | 2.655,14 | 45,98 | 1,76% | 2.632,05 | 2.665,08 | 2.624,03 | 148.235.717 |
25 Abr 2024 | 2.609,16 | -17,79 | -0,68% | 2.563,99 | 2.612,27 | 2.552,58 | 170.264.212 |
24 Abr 2024 | 2.626,95 | -28,87 | -1,09% | 2.653,06 | 2.653,06 | 2.615,89 | 164.304.514 |
23 Abr 2024 | 2.655,82 | 27,19 | 1,03% | 2.640,43 | 2.660,65 | 2.624,69 | 158.994.273 |
22 Abr 2024 | 2.628,63 | 22,39 | 0,86% | 2.625,67 | 2.642,75 | 2.601,21 | 152.340.156 |
19 Abr 2024 | 2.606,24 | -43,63 | -1,65% | 2.635,97 | 2.637,96 | 2.592,56 | 180.471.205 |
18 Abr 2024 | 2.649,87 | -16,40 | -0,62% | 2.673,83 | 2.685,49 | 2.643,21 | 144.138.890 |
17 Abr 2024 | 2.666,27 | -17,34 | -0,65% | 2.700,11 | 2.701,01 | 2.652,01 | 138.453.637 |
16 Abr 2024 | 2.683,61 | -3,57 | -0,13% | 2.683,67 | 2.698,94 | 2.677,87 | 159.463.658 |
15 Abr 2024 | 2.687,18 | -38,63 | -1,42% | 2.747,70 | 2.752,41 | 2.685,98 | 168.725.795 |
12 Abr 2024 | 2.725,81 | -37,48 | -1,36% | 2.746,92 | 2.751,67 | 2.715,54 | 153.597.742 |
11 Abr 2024 | 2.763,29 | 20,60 | 0,75% | 2.752,82 | 2.770,83 | 2.732,03 | 167.965.228 |
10 Abr 2024 | 2.742,69 | -10,81 | -0,39% | 2.717,63 | 2.746,87 | 2.711,35 | 155.921.357 |
09 Abr 2024 | 2.753,50 | 3,87 | 0,14% | 2.767,79 | 2.769,42 | 2.734,88 | 140.187.204 |
08 Abr 2024 | 2.749,63 | -0,45 | -0,02% | 2.762,36 | 2.765,70 | 2.748,73 | 143.712.847 |
05 Abr 2024 | 2.750,08 | 47,02 | 1,74% | 2.722,61 | 2.760,83 | 2.720,81 | 156.027.592 |
04 Abr 2024 | 2.703,06 | -31,78 | -1,16% | 2.755,13 | 2.761,32 | 2.702,77 | 169.029.329 |
03 Abr 2024 | 2.734,84 | 3,71 | 0,14% | 2.723,47 | 2.743,35 | 2.720,04 | 150.188.224 |
02 Abr 2024 | 2.731,13 | -20,14 | -0,73% | 2.733,13 | 2.733,13 | 2.718,61 | 153.236.704 |
01 Abr 2024 | 2.751,27 | -14,74 | -0,53% | 2.765,66 | 2.780,61 | 2.745,03 | 146.766.874 |
28 Mar 2024 | 2.766,01 | 1,61 | 0,06% | 2.768,36 | 2.775,15 | 2.757,60 | 166.018.384 |
27 Mar 2024 | 2.764,40 | 18,97 | 0,69% | 2.762,11 | 2.764,80 | 2.747,76 | 167.581.836 |
26 Mar 2024 | 2.745,43 | -11,02 | -0,40% | 2.756,50 | 2.763,55 | 2.744,46 | 160.826.372 |
25 Mar 2024 | 2.756,45 | -7,45 | -0,27% | 2.756,30 | 2.774,02 | 2.751,70 | 164.945.123 |
22 Mar 2024 | 2.763,90 | -6,00 | -0,22% | 2.766,12 | 2.770,61 | 2.759,71 | 147.124.155 |
21 Mar 2024 | 2.769,90 | 15,24 | 0,55% | 2.772,61 | 2.788,75 | 2.769,80 | 188.805.739 |
20 Mar 2024 | 2.754,66 | 32,26 | 1,18% | 2.722,79 | 2.755,21 | 2.716,52 | 159.179.578 |
19 Mar 2024 | 2.722,40 | 23,67 | 0,88% | 2.700,75 | 2.724,47 | 2.695,61 | 153.541.938 |
18 Mar 2024 | 2.698,73 | 5,23 | 0,19% | 2.709,80 | 2.716,78 | 2.696,83 | 162.753.189 |
15 Mar 2024 | 2.693,50 | -36,78 | -1,35% | 2.720,63 | 2.724,58 | 2.689,67 | 350.768.883 |
14 Mar 2024 | 2.730,28 | 7,61 | 0,28% | 2.736,09 | 2.737,28 | 2.716,85 | 192.117.922 |
13 Mar 2024 | 2.722,67 | 13,79 | 0,51% | 2.710,13 | 2.731,84 | 2.707,95 | 186.367.630 |
12 Mar 2024 | 2.708,88 | 41,57 | 1,56% | 2.679,46 | 2.715,87 | 2.672,41 | 175.653.180 |
11 Mar 2024 | 2.667,31 | -27,54 | -1,02% | 2.685,44 | 2.685,70 | 2.656,23 | 169.361.927 |
08 Mar 2024 | 2.694,85 | -35,36 | -1,30% | 2.713,62 | 2.730,57 | 2.686,93 | 198.856.238 |
07 Mar 2024 | 2.730,21 | 29,82 | 1,10% | 2.718,09 | 2.741,64 | 2.709,61 | 197.979.674 |
06 Mar 2024 | 2.700,39 | 3,05 | 0,11% | 2.712,71 | 2.720,00 | 2.694,26 | 163.051.079 |
05 Mar 2024 | 2.697,34 | -21,38 | -0,79% | 2.714,61 | 2.719,00 | 2.687,23 | 200.396.979 |
04 Mar 2024 | 2.718,72 | -5,80 | -0,21% | 2.720,80 | 2.740,52 | 2.718,27 | 172.195.084 |
01 Mar 2024 | 2.724,52 | 23,67 | 0,88% | 2.699,00 | 2.728,28 | 2.693,98 | 165.264.365 |
29 Fev 2024 | 2.700,85 | 24,17 | 0,90% | 2.682,64 | 2.705,33 | 2.677,14 | 241.597.911 |
28 Fev 2024 | 2.676,68 | 2,67 | 0,10% | 2.664,95 | 2.684,98 | 2.664,95 | 170.233.584 |
27 Fev 2024 | 2.674,01 | 13,06 | 0,49% | 2.663,82 | 2.677,60 | 2.662,01 | 181.696.561 |
26 Fev 2024 | 2.660,95 | 5,35 | 0,20% | 2.664,17 | 2.669,11 | 2.655,48 | 185.527.839 |
23 Fev 2024 | 2.655,60 | 9,51 | 0,36% | 2.648,28 | 2.662,55 | 2.645,18 | 228.594.309 |
22 Fev 2024 | 2.646,09 | 61,99 | 2,40% | 2.623,53 | 2.648,95 | 2.616,77 | 183.252.214 |