Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas DJUSHG
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mai 2024 | 1.122,18 | -1,50 | -0,13% | 1.123,74 | 1.123,99 | 1.118,53 | 30.452.473 |
| 16 Mai 2024 | 1.123,68 | -4,60 | -0,41% | 1.128,32 | 1.130,08 | 1.123,60 | 32.604.854 |
| 15 Mai 2024 | 1.128,28 | 14,30 | 1,28% | 1.118,39 | 1.129,66 | 1.117,71 | 36.503.391 |
| 14 Mai 2024 | 1.113,98 | 0,44 | 0,04% | 1.113,64 | 1.115,81 | 1.105,26 | 31.507.779 |
| 13 Mai 2024 | 1.113,54 | -7,97 | -0,71% | 1.122,02 | 1.125,36 | 1.112,52 | 29.982.790 |
| 10 Mai 2024 | 1.121,51 | 6,02 | 0,54% | 1.115,70 | 1.123,69 | 1.114,19 | 26.823.380 |
| 09 Mai 2024 | 1.115,49 | 9,47 | 0,86% | 1.106,81 | 1.116,69 | 1.106,81 | 33.201.975 |
| 08 Mai 2024 | 1.106,02 | -7,49 | -0,67% | 1.113,54 | 1.114,11 | 1.105,96 | 34.101.422 |
| 07 Mai 2024 | 1.113,51 | 6,45 | 0,58% | 1.108,07 | 1.115,91 | 1.108,07 | 35.631.139 |
| 06 Mai 2024 | 1.107,06 | 4,48 | 0,41% | 1.103,23 | 1.108,22 | 1.100,23 | 30.861.121 |
| 03 Mai 2024 | 1.102,58 | 5,97 | 0,54% | 1.099,17 | 1.106,26 | 1.094,22 | 35.872.000 |
| 02 Mai 2024 | 1.096,61 | 6,34 | 0,58% | 1.091,70 | 1.099,51 | 1.086,24 | 41.898.482 |
| 01 Mai 2024 | 1.090,27 | -1,82 | -0,17% | 1.088,71 | 1.100,02 | 1.082,34 | 54.319.960 |
| 30 Abr 2024 | 1.092,09 | 1,46 | 0,13% | 1.088,53 | 1.094,19 | 1.088,15 | 37.421.888 |
| 29 Abr 2024 | 1.090,63 | 3,73 | 0,34% | 1.088,21 | 1.091,52 | 1.084,12 | 33.072.105 |
| 26 Abr 2024 | 1.086,90 | 0,20 | 0,02% | 1.090,35 | 1.095,17 | 1.083,54 | 40.689.842 |
| 25 Abr 2024 | 1.086,70 | -3,72 | -0,34% | 1.090,87 | 1.090,87 | 1.080,74 | 44.967.645 |
| 24 Abr 2024 | 1.090,42 | 2,96 | 0,27% | 1.086,88 | 1.092,04 | 1.078,79 | 34.429.582 |
| 23 Abr 2024 | 1.087,46 | 15,22 | 1,42% | 1.078,25 | 1.089,42 | 1.077,09 | 39.703.918 |
| 22 Abr 2024 | 1.072,24 | 14,56 | 1,38% | 1.059,06 | 1.076,16 | 1.054,75 | 35.075.526 |
| 19 Abr 2024 | 1.057,68 | 1,47 | 0,14% | 1.054,96 | 1.057,91 | 1.043,08 | 44.443.884 |
| 18 Abr 2024 | 1.056,21 | 1,51 | 0,14% | 1.056,55 | 1.062,05 | 1.052,87 | 38.544.050 |
| 17 Abr 2024 | 1.054,70 | 2,94 | 0,28% | 1.052,20 | 1.058,49 | 1.048,56 | 31.717.824 |
| 16 Abr 2024 | 1.051,76 | -2,52 | -0,24% | 1.052,61 | 1.056,91 | 1.048,51 | 33.323.361 |
| 15 Abr 2024 | 1.054,28 | -3,11 | -0,29% | 1.058,46 | 1.066,84 | 1.053,39 | 33.280.847 |
| 12 Abr 2024 | 1.057,39 | -4,29 | -0,40% | 1.060,65 | 1.060,65 | 1.053,38 | 33.405.307 |
| 11 Abr 2024 | 1.061,68 | -3,37 | -0,32% | 1.066,75 | 1.069,44 | 1.061,29 | 31.167.348 |
| 10 Abr 2024 | 1.065,05 | -14,25 | -1,32% | 1.076,54 | 1.076,54 | 1.062,72 | 36.923.169 |
| 09 Abr 2024 | 1.079,30 | 4,94 | 0,46% | 1.075,16 | 1.080,22 | 1.070,24 | 26.195.056 |
| 08 Abr 2024 | 1.074,36 | -3,08 | -0,29% | 1.077,46 | 1.079,47 | 1.073,88 | 26.668.856 |
| 05 Abr 2024 | 1.077,44 | 7,07 | 0,66% | 1.070,19 | 1.080,36 | 1.067,56 | 28.212.954 |
| 04 Abr 2024 | 1.070,37 | -7,71 | -0,72% | 1.083,62 | 1.085,87 | 1.070,14 | 29.743.698 |
| 03 Abr 2024 | 1.078,08 | -14,46 | -1,32% | 1.091,14 | 1.091,81 | 1.074,83 | 35.753.618 |
| 02 Abr 2024 | 1.092,54 | -10,50 | -0,95% | 1.100,23 | 1.100,23 | 1.088,88 | 34.408.745 |
| 01 Abr 2024 | 1.103,04 | -12,17 | -1,09% | 1.114,95 | 1.114,95 | 1.101,80 | 29.961.866 |
| 28 Mar 2024 | 1.115,21 | 4,76 | 0,43% | 1.111,21 | 1.117,17 | 1.109,87 | 31.719.117 |
| 27 Mar 2024 | 1.110,45 | 15,59 | 1,42% | 1.096,02 | 1.110,85 | 1.096,02 | 31.195.184 |
| 26 Mar 2024 | 1.094,86 | 0,96 | 0,09% | 1.094,65 | 1.099,43 | 1.094,51 | 30.296.700 |
| 25 Mar 2024 | 1.093,90 | -7,55 | -0,69% | 1.099,75 | 1.102,59 | 1.092,64 | 28.841.336 |
| 22 Mar 2024 | 1.101,45 | 0,57 | 0,05% | 1.101,31 | 1.103,33 | 1.100,23 | 28.833.382 |
| 21 Mar 2024 | 1.100,88 | 4,77 | 0,44% | 1.097,38 | 1.105,28 | 1.095,72 | 30.747.807 |
| 20 Mar 2024 | 1.096,11 | 4,42 | 0,40% | 1.091,23 | 1.097,49 | 1.089,71 | 31.095.331 |
| 19 Mar 2024 | 1.091,69 | 9,76 | 0,90% | 1.082,51 | 1.092,13 | 1.081,65 | 31.001.722 |
| 18 Mar 2024 | 1.081,93 | -1,89 | -0,17% | 1.083,58 | 1.089,39 | 1.080,82 | 34.406.129 |
| 15 Mar 2024 | 1.083,82 | 2,01 | 0,19% | 1.081,60 | 1.085,16 | 1.075,32 | 136.588.055 |
| 14 Mar 2024 | 1.081,81 | -18,26 | -1,66% | 1.097,35 | 1.098,87 | 1.078,15 | 44.116.806 |
| 13 Mar 2024 | 1.100,07 | 4,66 | 0,43% | 1.096,02 | 1.103,60 | 1.095,60 | 35.619.637 |
| 12 Mar 2024 | 1.095,41 | 5,62 | 0,52% | 1.089,54 | 1.098,97 | 1.086,25 | 31.441.701 |
| 11 Mar 2024 | 1.089,79 | 2,34 | 0,22% | 1.087,58 | 1.095,13 | 1.084,72 | 29.062.933 |
| 08 Mar 2024 | 1.087,45 | -2,43 | -0,22% | 1.089,68 | 1.092,77 | 1.082,00 | 27.737.952 |
| 07 Mar 2024 | 1.089,88 | 11,15 | 1,03% | 1.081,50 | 1.092,23 | 1.081,50 | 31.750.728 |
| 06 Mar 2024 | 1.078,73 | 5,50 | 0,51% | 1.073,21 | 1.080,19 | 1.073,21 | 29.188.126 |
| 05 Mar 2024 | 1.073,23 | -3,32 | -0,31% | 1.075,80 | 1.080,16 | 1.070,53 | 32.182.509 |
| 04 Mar 2024 | 1.076,55 | 2,05 | 0,19% | 1.075,37 | 1.080,04 | 1.071,75 | 31.936.238 |
| 01 Mar 2024 | 1.074,50 | 5,41 | 0,51% | 1.068,91 | 1.075,20 | 1.063,40 | 31.167.008 |
| 29 Fev 2024 | 1.069,09 | 1,30 | 0,12% | 1.067,78 | 1.071,92 | 1.062,91 | 47.315.383 |
| 28 Fev 2024 | 1.067,79 | 2,82 | 0,26% | 1.064,91 | 1.068,11 | 1.060,18 | 27.337.478 |
| 27 Fev 2024 | 1.064,97 | -2,39 | -0,22% | 1.067,77 | 1.068,41 | 1.061,63 | 32.980.763 |
| 26 Fev 2024 | 1.067,36 | -4,19 | -0,39% | 1.071,60 | 1.072,93 | 1.067,03 | 28.462.642 |
| 23 Fev 2024 | 1.071,55 | 4,90 | 0,46% | 1.067,42 | 1.075,83 | 1.066,49 | 29.136.162 |
| 22 Fev 2024 | 1.066,65 | 5,87 | 0,55% | 1.060,49 | 1.068,61 | 1.054,75 | 30.990.524 |
| 21 Fev 2024 | 1.060,78 | 9,57 | 0,91% | 1.057,28 | 1.064,14 | 1.054,19 | 34.653.398 |
| 20 Fev 2024 | 1.051,21 | 7,79 | 0,75% | 1.043,13 | 1.055,45 | 1.041,77 | 36.297.648 |
