Cotações Históricas DJUSIG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 1.238,62 | 0,44 | 0,04% | 1.240,23 | 1.241,24 | 1.233,37 | 316.585.595 |
16 Mai 2024 | 1.238,18 | -7,48 | -0,60% | 1.244,00 | 1.244,59 | 1.238,10 | 351.205.713 |
15 Mai 2024 | 1.245,66 | 7,85 | 0,63% | 1.242,49 | 1.246,43 | 1.241,72 | 394.087.413 |
14 Mai 2024 | 1.237,81 | 2,30 | 0,19% | 1.237,46 | 1.242,41 | 1.234,83 | 522.070.841 |
13 Mai 2024 | 1.235,51 | -3,68 | -0,30% | 1.241,02 | 1.245,18 | 1.235,07 | 350.877.848 |
10 Mai 2024 | 1.239,19 | 0,39 | 0,03% | 1.240,88 | 1.244,91 | 1.237,91 | 332.848.675 |
09 Mai 2024 | 1.238,80 | 8,28 | 0,67% | 1.230,17 | 1.239,03 | 1.229,43 | 404.626.123 |
08 Mai 2024 | 1.230,52 | 2,44 | 0,20% | 1.226,87 | 1.231,74 | 1.223,98 | 421.494.931 |
07 Mai 2024 | 1.228,08 | 6,27 | 0,51% | 1.223,47 | 1.231,88 | 1.223,47 | 392.733.927 |
06 Mai 2024 | 1.221,81 | 10,63 | 0,88% | 1.214,64 | 1.222,31 | 1.214,64 | 364.140.446 |
03 Mai 2024 | 1.211,18 | 8,19 | 0,68% | 1.212,68 | 1.215,70 | 1.205,89 | 429.327.116 |
02 Mai 2024 | 1.202,99 | 9,02 | 0,76% | 1.198,92 | 1.204,95 | 1.188,49 | 440.888.845 |
01 Mai 2024 | 1.193,97 | -5,90 | -0,49% | 1.199,98 | 1.210,10 | 1.193,18 | 477.087.943 |
30 Abr 2024 | 1.199,87 | -19,38 | -1,59% | 1.217,22 | 1.217,85 | 1.199,76 | 464.224.840 |
29 Abr 2024 | 1.219,25 | 8,86 | 0,73% | 1.212,43 | 1.219,84 | 1.212,43 | 347.956.226 |
26 Abr 2024 | 1.210,39 | 2,29 | 0,19% | 1.206,15 | 1.213,89 | 1.205,39 | 336.303.805 |
25 Abr 2024 | 1.208,10 | 1,19 | 0,10% | 1.199,83 | 1.210,81 | 1.191,46 | 384.493.323 |
24 Abr 2024 | 1.206,91 | -7,75 | -0,64% | 1.214,65 | 1.217,69 | 1.197,34 | 423.096.402 |
23 Abr 2024 | 1.214,66 | 16,28 | 1,36% | 1.201,49 | 1.217,01 | 1.201,49 | 368.632.813 |
22 Abr 2024 | 1.198,38 | 8,63 | 0,73% | 1.192,68 | 1.206,05 | 1.190,72 | 343.128.489 |
19 Abr 2024 | 1.189,75 | -0,49 | -0,04% | 1.191,70 | 1.198,66 | 1.186,35 | 382.532.426 |
18 Abr 2024 | 1.190,24 | -4,27 | -0,36% | 1.197,30 | 1.204,08 | 1.188,31 | 317.748.295 |
17 Abr 2024 | 1.194,51 | -7,00 | -0,58% | 1.203,31 | 1.205,99 | 1.188,87 | 344.204.043 |
16 Abr 2024 | 1.201,51 | -2,95 | -0,24% | 1.203,58 | 1.206,98 | 1.196,33 | 337.028.924 |
15 Abr 2024 | 1.204,46 | -9,30 | -0,77% | 1.221,42 | 1.230,68 | 1.200,66 | 318.244.987 |
12 Abr 2024 | 1.213,76 | -17,18 | -1,40% | 1.228,27 | 1.228,27 | 1.209,21 | 310.854.128 |
11 Abr 2024 | 1.230,94 | 0,64 | 0,05% | 1.230,67 | 1.235,11 | 1.221,17 | 302.878.613 |
10 Abr 2024 | 1.230,30 | -12,79 | -1,03% | 1.234,73 | 1.234,73 | 1.222,89 | 343.511.059 |
09 Abr 2024 | 1.243,09 | -1,13 | -0,09% | 1.245,39 | 1.249,24 | 1.230,66 | 333.839.810 |
08 Abr 2024 | 1.244,22 | -0,14 | -0,01% | 1.245,71 | 1.248,66 | 1.243,82 | 300.879.655 |
05 Abr 2024 | 1.244,36 | 15,28 | 1,24% | 1.231,07 | 1.246,27 | 1.231,07 | 313.770.684 |
04 Abr 2024 | 1.229,08 | -10,03 | -0,81% | 1.244,05 | 1.253,03 | 1.226,45 | 370.755.786 |
03 Abr 2024 | 1.239,11 | 6,01 | 0,49% | 1.232,46 | 1.242,00 | 1.232,46 | 363.180.999 |
02 Abr 2024 | 1.233,10 | -7,62 | -0,61% | 1.227,03 | 1.237,25 | 1.224,83 | 380.012.428 |
01 Abr 2024 | 1.240,72 | -11,95 | -0,95% | 1.251,56 | 1.252,69 | 1.239,77 | 318.785.791 |
28 Mar 2024 | 1.252,67 | 2,85 | 0,23% | 1.250,58 | 1.255,08 | 1.249,69 | 382.572.231 |
27 Mar 2024 | 1.249,82 | 18,62 | 1,51% | 1.236,33 | 1.249,97 | 1.236,33 | 374.059.319 |
26 Mar 2024 | 1.231,20 | -1,86 | -0,15% | 1.234,06 | 1.238,53 | 1.231,08 | 353.425.140 |
25 Mar 2024 | 1.233,06 | -5,96 | -0,48% | 1.239,56 | 1.240,35 | 1.232,81 | 296.572.994 |
22 Mar 2024 | 1.239,02 | -6,10 | -0,49% | 1.247,09 | 1.249,41 | 1.238,94 | 298.387.231 |
21 Mar 2024 | 1.245,12 | 6,97 | 0,56% | 1.238,30 | 1.249,23 | 1.238,30 | 380.711.842 |
20 Mar 2024 | 1.238,15 | 13,73 | 1,12% | 1.224,04 | 1.239,86 | 1.222,53 | 387.298.031 |
19 Mar 2024 | 1.224,42 | 9,33 | 0,77% | 1.214,83 | 1.224,81 | 1.214,25 | 363.662.625 |
18 Mar 2024 | 1.215,09 | 2,09 | 0,17% | 1.214,76 | 1.219,59 | 1.214,42 | 347.540.842 |
15 Mar 2024 | 1.213,00 | 0,07 | 0,01% | 1.211,66 | 1.217,07 | 1.206,04 | 725.046.529 |
14 Mar 2024 | 1.212,93 | -7,42 | -0,61% | 1.221,81 | 1.223,02 | 1.205,47 | 413.873.021 |
13 Mar 2024 | 1.220,35 | 3,22 | 0,26% | 1.216,37 | 1.223,26 | 1.216,27 | 380.927.231 |
12 Mar 2024 | 1.217,13 | 6,70 | 0,55% | 1.211,74 | 1.218,48 | 1.207,00 | 350.912.783 |
11 Mar 2024 | 1.210,43 | -4,96 | -0,41% | 1.212,99 | 1.214,70 | 1.202,19 | 338.379.297 |
08 Mar 2024 | 1.215,39 | -3,24 | -0,27% | 1.219,41 | 1.226,59 | 1.212,93 | 359.190.067 |
07 Mar 2024 | 1.218,63 | 9,24 | 0,76% | 1.213,21 | 1.219,87 | 1.213,21 | 336.145.749 |
06 Mar 2024 | 1.209,39 | 7,11 | 0,59% | 1.206,43 | 1.215,52 | 1.206,43 | 361.920.944 |
05 Mar 2024 | 1.202,28 | -11,08 | -0,91% | 1.211,81 | 1.213,90 | 1.197,63 | 363.341.659 |
04 Mar 2024 | 1.213,36 | 4,62 | 0,38% | 1.210,04 | 1.216,69 | 1.210,04 | 382.975.932 |
01 Mar 2024 | 1.208,74 | 4,88 | 0,41% | 1.203,25 | 1.209,86 | 1.201,06 | 404.151.054 |
29 Fev 2024 | 1.203,86 | 3,63 | 0,30% | 1.201,84 | 1.205,70 | 1.198,43 | 522.044.856 |
28 Fev 2024 | 1.200,23 | 3,06 | 0,26% | 1.195,84 | 1.204,11 | 1.194,46 | 349.276.401 |
27 Fev 2024 | 1.197,17 | 0,60 | 0,05% | 1.197,55 | 1.198,60 | 1.192,77 | 371.245.503 |
26 Fev 2024 | 1.196,57 | -1,66 | -0,14% | 1.197,64 | 1.201,40 | 1.195,34 | 358.242.628 |
23 Fev 2024 | 1.198,23 | 8,39 | 0,71% | 1.194,22 | 1.200,29 | 1.194,22 | 427.441.213 |
22 Fev 2024 | 1.189,84 | 15,17 | 1,29% | 1.181,29 | 1.191,90 | 1.181,13 | 447.546.004 |
21 Fev 2024 | 1.174,67 | 1,92 | 0,16% | 1.171,73 | 1.175,13 | 1.167,21 | 394.533.850 |
20 Fev 2024 | 1.172,75 | -5,16 | -0,44% | 1.174,31 | 1.176,54 | 1.170,65 | 379.776.837 |