Cotações Históricas DJUSIM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 569,45 | 11,91 | 2,14% | 557,76 | 570,59 | 557,16 | 26.442.121 |
08 Mai 2024 | 557,54 | -9,68 | -1,71% | 565,92 | 565,92 | 555,64 | 29.293.041 |
07 Mai 2024 | 567,22 | 3,52 | 0,62% | 563,45 | 568,06 | 562,69 | 29.217.306 |
06 Mai 2024 | 563,70 | 0,00 | 0,00% | 565,85 | 572,03 | 559,12 | 31.610.104 |
03 Mai 2024 | 563,70 | 12,37 | 2,24% | 552,35 | 564,57 | 552,35 | 32.145.546 |
02 Mai 2024 | 551,33 | 0,41 | 0,07% | 552,50 | 553,46 | 544,89 | 44.284.338 |
01 Mai 2024 | 550,92 | -0,27 | -0,05% | 551,58 | 563,30 | 546,71 | 49.024.065 |
30 Abr 2024 | 551,19 | -23,91 | -4,16% | 571,94 | 571,94 | 550,73 | 46.529.691 |
29 Abr 2024 | 575,10 | 10,28 | 1,82% | 568,73 | 575,64 | 566,46 | 41.648.299 |
26 Abr 2024 | 564,82 | 4,81 | 0,86% | 562,01 | 568,62 | 560,47 | 38.475.725 |
25 Abr 2024 | 560,01 | 5,35 | 0,96% | 553,91 | 561,59 | 545,40 | 43.631.943 |
24 Abr 2024 | 554,66 | -3,92 | -0,70% | 559,03 | 566,79 | 550,40 | 43.039.188 |
23 Abr 2024 | 558,58 | -24,20 | -4,15% | 579,62 | 579,62 | 557,23 | 70.730.944 |
22 Abr 2024 | 582,78 | -1,88 | -0,32% | 584,28 | 587,81 | 574,25 | 40.318.904 |
19 Abr 2024 | 584,66 | -1,98 | -0,34% | 586,46 | 592,47 | 580,59 | 39.135.004 |
18 Abr 2024 | 586,64 | -2,69 | -0,46% | 594,17 | 596,43 | 582,54 | 42.105.963 |
17 Abr 2024 | 589,33 | 1,18 | 0,20% | 592,74 | 602,08 | 587,71 | 45.601.576 |
16 Abr 2024 | 588,15 | -6,25 | -1,05% | 592,94 | 592,94 | 577,96 | 37.680.974 |
15 Abr 2024 | 594,40 | 2,14 | 0,36% | 594,31 | 605,11 | 591,95 | 33.979.346 |
12 Abr 2024 | 592,26 | -12,84 | -2,12% | 605,81 | 613,91 | 589,92 | 40.347.973 |
11 Abr 2024 | 605,10 | -2,58 | -0,42% | 607,53 | 610,18 | 600,66 | 28.170.056 |
10 Abr 2024 | 607,68 | -4,30 | -0,70% | 603,63 | 609,93 | 598,76 | 36.460.993 |
09 Abr 2024 | 611,98 | 4,86 | 0,80% | 606,62 | 618,70 | 603,84 | 39.782.340 |
08 Abr 2024 | 607,12 | 1,73 | 0,29% | 605,86 | 611,43 | 603,55 | 25.246.858 |
05 Abr 2024 | 605,39 | 3,92 | 0,65% | 601,18 | 606,24 | 598,14 | 27.000.122 |
04 Abr 2024 | 601,47 | -5,64 | -0,93% | 609,55 | 612,66 | 599,09 | 43.545.800 |
03 Abr 2024 | 607,11 | 9,44 | 1,58% | 597,85 | 608,88 | 597,85 | 42.488.668 |
02 Abr 2024 | 597,67 | 2,74 | 0,46% | 594,05 | 599,66 | 592,55 | 43.955.164 |
01 Abr 2024 | 594,93 | 4,04 | 0,68% | 593,55 | 599,37 | 591,40 | 27.371.969 |
28 Mar 2024 | 590,89 | 5,92 | 1,01% | 586,42 | 592,38 | 584,16 | 38.292.502 |
27 Mar 2024 | 584,97 | 12,86 | 2,25% | 572,80 | 585,13 | 572,80 | 30.708.066 |
26 Mar 2024 | 572,11 | -3,57 | -0,62% | 576,42 | 578,37 | 572,06 | 24.909.424 |
25 Mar 2024 | 575,68 | 3,28 | 0,57% | 573,25 | 587,10 | 573,25 | 27.786.048 |
22 Mar 2024 | 572,40 | -7,59 | -1,31% | 579,51 | 580,09 | 572,35 | 27.800.311 |
21 Mar 2024 | 579,99 | 6,26 | 1,09% | 576,25 | 581,13 | 571,85 | 36.045.370 |
20 Mar 2024 | 573,73 | 12,38 | 2,21% | 561,38 | 577,16 | 560,30 | 39.740.303 |
19 Mar 2024 | 561,35 | 2,89 | 0,52% | 558,35 | 561,91 | 554,49 | 44.227.735 |
18 Mar 2024 | 558,46 | 2,19 | 0,39% | 556,68 | 563,61 | 556,68 | 35.696.460 |
15 Mar 2024 | 556,27 | 14,57 | 2,69% | 540,84 | 558,44 | 540,10 | 75.316.649 |
14 Mar 2024 | 541,70 | -6,75 | -1,23% | 547,78 | 548,02 | 536,00 | 69.771.177 |
13 Mar 2024 | 548,45 | 12,38 | 2,31% | 536,16 | 551,15 | 536,16 | 85.458.166 |
12 Mar 2024 | 536,07 | -1,02 | -0,19% | 537,80 | 540,48 | 531,81 | 24.934.376 |
11 Mar 2024 | 537,09 | -0,49 | -0,09% | 536,85 | 538,98 | 529,23 | 26.834.027 |
08 Mar 2024 | 537,58 | -0,94 | -0,17% | 538,70 | 544,82 | 535,64 | 26.870.887 |
07 Mar 2024 | 538,52 | 12,68 | 2,41% | 531,73 | 542,38 | 531,73 | 35.427.820 |
06 Mar 2024 | 525,84 | 5,33 | 1,02% | 522,51 | 531,27 | 522,51 | 31.976.806 |
05 Mar 2024 | 520,51 | -8,67 | -1,64% | 526,26 | 526,68 | 517,63 | 35.670.210 |
04 Mar 2024 | 529,18 | -3,45 | -0,65% | 532,68 | 534,89 | 526,42 | 29.366.584 |
01 Mar 2024 | 532,63 | -0,33 | -0,06% | 533,48 | 539,62 | 530,21 | 30.452.038 |
29 Fev 2024 | 532,96 | 3,53 | 0,67% | 529,69 | 534,78 | 529,69 | 38.541.022 |
28 Fev 2024 | 529,43 | -5,41 | -1,01% | 532,17 | 533,08 | 527,22 | 28.989.392 |
27 Fev 2024 | 534,84 | 3,35 | 0,63% | 532,23 | 536,00 | 532,23 | 22.741.057 |
26 Fev 2024 | 531,49 | -1,03 | -0,19% | 529,29 | 533,28 | 525,75 | 31.322.392 |
23 Fev 2024 | 532,52 | 6,15 | 1,17% | 526,73 | 533,66 | 526,29 | 24.839.680 |
22 Fev 2024 | 526,37 | 3,68 | 0,70% | 522,78 | 527,87 | 521,30 | 29.460.807 |
21 Fev 2024 | 522,69 | 3,46 | 0,67% | 519,08 | 523,54 | 518,97 | 24.928.093 |
20 Fev 2024 | 519,23 | -7,25 | -1,38% | 522,68 | 522,68 | 518,23 | 30.694.733 |
16 Fev 2024 | 526,48 | 0,52 | 0,10% | 529,88 | 536,21 | 525,86 | 30.716.473 |
15 Fev 2024 | 525,96 | 19,18 | 3,78% | 506,40 | 526,41 | 506,40 | 31.825.658 |
14 Fev 2024 | 506,78 | 6,69 | 1,34% | 501,08 | 509,08 | 500,66 | 28.498.814 |
13 Fev 2024 | 500,09 | -16,29 | -3,15% | 516,38 | 516,38 | 496,38 | 39.921.175 |
12 Fev 2024 | 516,38 | 0,09 | 0,02% | 516,30 | 521,35 | 515,98 | 30.619.730 |