Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas DJUSHP
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.117,69 | 49,16 | 1,60% | 3.076,36 | 3.147,88 | 3.059,42 | 168.099.711 |
| 27 Jun 2024 | 3.068,53 | 0,14 | 0,00% | 3.066,91 | 3.071,49 | 3.042,37 | 48.694.103 |
| 26 Jun 2024 | 3.068,39 | -1,28 | -0,04% | 3.067,86 | 3.076,19 | 3.045,15 | 38.169.478 |
| 25 Jun 2024 | 3.069,67 | -33,24 | -1,07% | 3.103,66 | 3.103,66 | 3.052,32 | 40.106.407 |
| 24 Jun 2024 | 3.102,91 | 34,83 | 1,14% | 3.075,10 | 3.108,47 | 3.075,10 | 46.474.967 |
| 21 Jun 2024 | 3.068,08 | -0,18 | -0,01% | 3.067,13 | 3.082,59 | 3.051,35 | 93.740.586 |
| 20 Jun 2024 | 3.068,26 | 20,00 | 0,66% | 3.048,21 | 3.070,18 | 3.034,55 | 45.212.440 |
| 18 Jun 2024 | 3.048,26 | -27,23 | -0,89% | 3.076,07 | 3.088,49 | 3.043,73 | 41.941.984 |
| 17 Jun 2024 | 3.075,49 | -22,69 | -0,73% | 3.089,51 | 3.089,51 | 3.059,76 | 40.440.458 |
| 14 Jun 2024 | 3.098,18 | -9,94 | -0,32% | 3.102,42 | 3.102,42 | 3.069,02 | 42.641.303 |
| 13 Jun 2024 | 3.108,12 | 20,69 | 0,67% | 3.084,36 | 3.135,76 | 3.042,11 | 54.281.441 |
| 12 Jun 2024 | 3.087,43 | -13,86 | -0,45% | 3.104,06 | 3.120,72 | 3.067,97 | 49.180.680 |
| 11 Jun 2024 | 3.101,29 | -1,24 | -0,04% | 3.101,46 | 3.104,57 | 3.085,48 | 42.029.156 |
| 10 Jun 2024 | 3.102,53 | 8,13 | 0,26% | 3.091,39 | 3.103,91 | 3.068,01 | 41.439.893 |
| 07 Jun 2024 | 3.094,40 | -33,43 | -1,07% | 3.127,76 | 3.127,76 | 3.093,97 | 42.095.266 |
| 06 Jun 2024 | 3.127,83 | 1,39 | 0,04% | 3.123,93 | 3.134,56 | 3.105,26 | 41.065.570 |
| 05 Jun 2024 | 3.126,44 | 1,25 | 0,04% | 3.130,04 | 3.138,73 | 3.097,32 | 46.682.683 |
| 04 Jun 2024 | 3.125,19 | 16,84 | 0,54% | 3.105,18 | 3.133,68 | 3.088,43 | 45.733.350 |
| 03 Jun 2024 | 3.108,35 | 0,94 | 0,03% | 3.104,95 | 3.117,81 | 3.088,15 | 52.782.518 |
| 31 Mai 2024 | 3.107,41 | 89,42 | 2,96% | 3.031,69 | 3.113,77 | 3.028,61 | 83.154.918 |
| 30 Mai 2024 | 3.017,99 | 4,53 | 0,15% | 3.009,80 | 3.031,30 | 2.990,80 | 60.705.766 |
| 29 Mai 2024 | 3.013,46 | -63,60 | -2,07% | 3.073,13 | 3.073,13 | 2.956,44 | 64.335.052 |
| 28 Mai 2024 | 3.077,06 | -25,89 | -0,83% | 3.101,07 | 3.101,07 | 3.068,64 | 50.269.308 |
| 24 Mai 2024 | 3.102,95 | -44,18 | -1,40% | 3.150,33 | 3.158,48 | 3.101,12 | 48.522.218 |
| 23 Mai 2024 | 3.147,13 | -31,06 | -0,98% | 3.174,02 | 3.174,02 | 3.144,53 | 49.901.715 |
| 22 Mai 2024 | 3.178,19 | -8,32 | -0,26% | 3.182,96 | 3.198,46 | 3.174,23 | 41.543.499 |
| 21 Mai 2024 | 3.186,51 | 17,68 | 0,56% | 3.170,38 | 3.191,15 | 3.162,61 | 45.789.651 |
| 20 Mai 2024 | 3.168,83 | -29,73 | -0,93% | 3.198,45 | 3.199,12 | 3.165,44 | 44.454.499 |
| 17 Mai 2024 | 3.198,56 | 15,67 | 0,49% | 3.185,21 | 3.200,60 | 3.178,09 | 49.975.551 |
| 16 Mai 2024 | 3.182,89 | 9,80 | 0,31% | 3.173,31 | 3.210,39 | 3.173,31 | 56.168.932 |
| 15 Mai 2024 | 3.173,09 | 23,53 | 0,75% | 3.151,93 | 3.184,35 | 3.151,93 | 49.788.501 |
| 14 Mai 2024 | 3.149,56 | 3,16 | 0,10% | 3.148,21 | 3.161,71 | 3.126,07 | 56.349.487 |
| 13 Mai 2024 | 3.146,40 | -4,17 | -0,13% | 3.150,70 | 3.162,39 | 3.131,44 | 51.167.187 |
| 10 Mai 2024 | 3.150,57 | 19,53 | 0,62% | 3.132,89 | 3.153,33 | 3.131,45 | 49.904.479 |
| 09 Mai 2024 | 3.131,04 | 41,58 | 1,35% | 3.089,64 | 3.133,41 | 3.087,68 | 56.767.649 |
| 08 Mai 2024 | 3.089,46 | -6,24 | -0,20% | 3.111,16 | 3.114,75 | 3.078,32 | 56.804.741 |
| 07 Mai 2024 | 3.095,70 | 34,03 | 1,11% | 3.065,31 | 3.098,01 | 3.065,31 | 55.391.481 |
| 06 Mai 2024 | 3.061,67 | 12,70 | 0,42% | 3.054,91 | 3.063,43 | 3.048,99 | 46.288.702 |
| 03 Mai 2024 | 3.048,97 | -0,86 | -0,03% | 3.049,39 | 3.052,56 | 3.015,80 | 63.099.248 |
| 02 Mai 2024 | 3.049,83 | 14,82 | 0,49% | 3.042,75 | 3.052,52 | 3.026,78 | 77.710.728 |
| 01 Mai 2024 | 3.035,01 | -40,11 | -1,30% | 3.022,43 | 3.061,26 | 2.997,82 | 105.922.442 |
| 30 Abr 2024 | 3.075,12 | -18,32 | -0,59% | 3.092,00 | 3.092,00 | 3.072,58 | 51.256.756 |
| 29 Abr 2024 | 3.093,44 | -6,91 | -0,22% | 3.104,65 | 3.116,97 | 3.085,50 | 44.650.473 |
| 26 Abr 2024 | 3.100,35 | -8,55 | -0,28% | 3.087,93 | 3.111,03 | 3.076,06 | 43.929.376 |
| 25 Abr 2024 | 3.108,90 | 7,50 | 0,24% | 3.100,84 | 3.118,85 | 3.093,75 | 50.871.540 |
| 24 Abr 2024 | 3.101,40 | -2,67 | -0,09% | 3.099,44 | 3.107,40 | 3.074,23 | 48.877.973 |
| 23 Abr 2024 | 3.104,07 | -3,70 | -0,12% | 3.113,17 | 3.136,14 | 3.097,63 | 42.063.190 |
| 22 Abr 2024 | 3.107,77 | -20,31 | -0,65% | 3.119,09 | 3.135,33 | 3.105,29 | 41.433.264 |
| 19 Abr 2024 | 3.128,08 | 41,85 | 1,36% | 3.090,60 | 3.147,51 | 3.090,60 | 51.569.265 |
| 18 Abr 2024 | 3.086,23 | 46,39 | 1,53% | 3.045,87 | 3.123,78 | 3.045,87 | 58.709.298 |
| 17 Abr 2024 | 3.039,84 | 23,64 | 0,78% | 3.018,27 | 3.077,89 | 3.018,27 | 49.481.886 |
| 16 Abr 2024 | 3.016,20 | 56,16 | 1,90% | 3.080,61 | 3.080,61 | 3.005,87 | 58.778.513 |
| 15 Abr 2024 | 2.960,04 | 15,95 | 0,54% | 2.954,30 | 2.984,88 | 2.954,30 | 51.025.991 |
| 12 Abr 2024 | 2.944,09 | -27,83 | -0,94% | 2.969,79 | 2.969,79 | 2.933,01 | 42.645.873 |
| 11 Abr 2024 | 2.971,92 | -38,87 | -1,29% | 3.013,03 | 3.014,80 | 2.971,12 | 39.683.236 |
| 10 Abr 2024 | 3.010,79 | -45,44 | -1,49% | 3.040,28 | 3.042,21 | 3.003,28 | 41.888.544 |
| 09 Abr 2024 | 3.056,23 | 12,39 | 0,41% | 3.043,37 | 3.056,23 | 3.030,36 | 37.424.939 |
| 08 Abr 2024 | 3.043,84 | -0,59 | -0,02% | 3.041,42 | 3.050,87 | 3.031,65 | 40.325.618 |
| 05 Abr 2024 | 3.044,43 | 17,33 | 0,57% | 3.027,24 | 3.050,20 | 3.012,89 | 41.515.970 |
| 04 Abr 2024 | 3.027,10 | -29,99 | -0,98% | 3.064,13 | 3.072,15 | 3.014,67 | 42.253.886 |
| 03 Abr 2024 | 3.057,09 | 12,80 | 0,42% | 3.045,13 | 3.066,26 | 3.037,46 | 50.822.850 |
| 02 Abr 2024 | 3.044,29 | -157,83 | -4,93% | 3.113,42 | 3.113,42 | 3.007,98 | 91.950.683 |
| 01 Abr 2024 | 3.202,12 | -21,80 | -0,68% | 3.221,51 | 3.221,51 | 3.193,99 | 43.770.702 |
