Cotações Históricas DJUSNF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 690,11 | 6,82 | 1,00% | 683,29 | 695,46 | 683,29 | 11.493.772 |
09 Mai 2024 | 683,29 | 14,98 | 2,24% | 668,31 | 686,90 | 664,83 | 10.230.499 |
08 Mai 2024 | 668,31 | -19,13 | -2,78% | 687,44 | 687,44 | 661,15 | 14.167.022 |
07 Mai 2024 | 687,44 | 5,35 | 0,78% | 681,28 | 688,24 | 679,81 | 13.104.782 |
06 Mai 2024 | 682,09 | 7,23 | 1,07% | 674,86 | 687,70 | 674,86 | 10.950.250 |
03 Mai 2024 | 674,86 | 22,34 | 3,42% | 652,52 | 676,20 | 652,52 | 14.494.094 |
02 Mai 2024 | 652,52 | -15,12 | -2,26% | 667,64 | 667,64 | 645,03 | 24.382.708 |
01 Mai 2024 | 667,64 | -0,40 | -0,06% | 668,04 | 687,44 | 660,48 | 19.245.771 |
30 Abr 2024 | 668,04 | -33,04 | -4,71% | 701,08 | 701,08 | 667,64 | 16.743.280 |
29 Abr 2024 | 701,08 | 25,55 | 3,78% | 685,43 | 702,28 | 679,54 | 22.021.691 |
26 Abr 2024 | 675,53 | 14,71 | 2,23% | 667,50 | 678,47 | 662,69 | 17.480.819 |
25 Abr 2024 | 660,82 | 15,52 | 2,41% | 645,30 | 664,16 | 641,96 | 15.961.350 |
24 Abr 2024 | 645,30 | 3,34 | 0,52% | 641,96 | 648,24 | 633,73 | 11.810.211 |
23 Abr 2024 | 641,96 | -12,84 | -1,96% | 654,80 | 654,80 | 630,58 | 19.416.048 |
22 Abr 2024 | 654,80 | -8,83 | -1,33% | 663,63 | 663,63 | 639,55 | 20.139.726 |
19 Abr 2024 | 663,63 | -7,35 | -1,10% | 670,98 | 683,02 | 660,42 | 17.059.416 |
18 Abr 2024 | 670,98 | 4,55 | 0,68% | 679,54 | 681,68 | 664,50 | 15.708.432 |
17 Abr 2024 | 666,43 | 5,48 | 0,83% | 674,93 | 684,09 | 661,75 | 15.642.193 |
16 Abr 2024 | 660,95 | -8,16 | -1,22% | 669,11 | 669,11 | 643,17 | 19.034.676 |
15 Abr 2024 | 669,11 | 7,36 | 1,11% | 661,75 | 682,75 | 661,75 | 14.685.581 |
12 Abr 2024 | 661,75 | -16,99 | -2,50% | 678,74 | 700,73 | 659,88 | 19.263.671 |
11 Abr 2024 | 678,74 | -2,41 | -0,35% | 681,15 | 686,50 | 668,44 | 12.955.707 |
10 Abr 2024 | 681,15 | -5,08 | -0,74% | 668,44 | 687,17 | 664,83 | 16.133.040 |
09 Abr 2024 | 686,23 | 17,39 | 2,60% | 668,84 | 695,80 | 668,84 | 17.580.647 |
08 Abr 2024 | 668,84 | 7,09 | 1,07% | 661,75 | 672,19 | 661,28 | 12.421.975 |
05 Abr 2024 | 661,75 | 3,88 | 0,59% | 657,87 | 663,22 | 650,93 | 13.775.590 |
04 Abr 2024 | 657,87 | -5,76 | -0,87% | 668,84 | 671,99 | 653,73 | 24.794.575 |
03 Abr 2024 | 663,63 | 16,46 | 2,54% | 647,17 | 665,50 | 647,17 | 19.662.575 |
02 Abr 2024 | 647,17 | 14,04 | 2,22% | 633,13 | 653,19 | 632,93 | 21.434.795 |
01 Abr 2024 | 633,13 | 4,15 | 0,66% | 635,80 | 639,21 | 631,72 | 10.073.608 |
28 Mar 2024 | 628,98 | 15,25 | 2,48% | 618,01 | 631,25 | 614,80 | 19.733.658 |
27 Mar 2024 | 613,73 | 15,38 | 2,57% | 598,35 | 614,47 | 595,81 | 10.621.696 |
26 Mar 2024 | 598,35 | -8,29 | -1,37% | 606,64 | 607,58 | 596,88 | 10.446.635 |
25 Mar 2024 | 606,64 | 3,34 | 0,55% | 603,30 | 621,76 | 603,30 | 7.455.188 |
22 Mar 2024 | 603,30 | -15,25 | -2,47% | 618,55 | 618,55 | 603,16 | 14.115.676 |
21 Mar 2024 | 618,55 | 3,08 | 0,50% | 620,55 | 620,55 | 608,25 | 16.787.634 |
20 Mar 2024 | 615,47 | 22,47 | 3,79% | 592,73 | 621,42 | 587,78 | 20.017.843 |
19 Mar 2024 | 593,00 | -2,00 | -0,34% | 595,00 | 595,00 | 579,95 | 13.448.208 |
18 Mar 2024 | 595,00 | -1,74 | -0,29% | 596,74 | 607,84 | 593,60 | 14.284.393 |
15 Mar 2024 | 596,74 | 17,25 | 2,98% | 579,49 | 600,62 | 579,49 | 33.627.741 |
14 Mar 2024 | 579,49 | -1,20 | -0,21% | 580,69 | 585,64 | 574,54 | 15.651.472 |
13 Mar 2024 | 580,69 | 40,80 | 7,56% | 539,89 | 585,30 | 539,89 | 25.593.801 |
12 Mar 2024 | 539,89 | -0,80 | -0,15% | 540,69 | 545,51 | 532,47 | 8.792.701 |
11 Mar 2024 | 540,69 | 7,62 | 1,43% | 533,07 | 544,04 | 532,53 | 9.482.019 |
08 Mar 2024 | 533,07 | 0,54 | 0,10% | 532,53 | 536,95 | 529,12 | 7.493.853 |
07 Mar 2024 | 532,53 | 22,34 | 4,38% | 525,98 | 541,03 | 525,84 | 12.756.987 |
06 Mar 2024 | 510,19 | 13,64 | 2,75% | 496,55 | 518,49 | 496,55 | 10.493.528 |
05 Mar 2024 | 496,55 | -16,05 | -3,13% | 508,45 | 511,93 | 491,60 | 12.660.923 |
04 Mar 2024 | 512,60 | 5,22 | 1,03% | 507,38 | 514,34 | 503,44 | 9.150.554 |
01 Mar 2024 | 507,38 | 1,60 | 0,32% | 505,78 | 512,94 | 503,01 | 10.199.759 |
29 Fev 2024 | 505,78 | 5,35 | 1,07% | 500,43 | 513,67 | 500,43 | 15.916.473 |
28 Fev 2024 | 500,43 | -10,03 | -1,96% | 510,46 | 510,46 | 498,89 | 9.976.395 |
27 Fev 2024 | 510,46 | 1,74 | 0,34% | 508,72 | 518,09 | 507,25 | 6.278.557 |
26 Fev 2024 | 508,72 | -12,44 | -2,39% | 513,14 | 513,80 | 503,10 | 9.864.153 |
23 Fev 2024 | 521,16 | 3,88 | 0,75% | 517,28 | 523,70 | 516,28 | 9.995.743 |
22 Fev 2024 | 517,28 | -2,54 | -0,49% | 519,82 | 522,03 | 515,28 | 9.507.676 |
21 Fev 2024 | 519,82 | 9,63 | 1,89% | 510,19 | 521,83 | 510,19 | 11.280.447 |
20 Fev 2024 | 510,19 | -9,23 | -1,78% | 519,42 | 519,42 | 508,34 | 10.457.731 |
16 Fev 2024 | 519,42 | 7,76 | 1,52% | 523,30 | 531,73 | 519,02 | 12.575.339 |
15 Fev 2024 | 511,66 | 14,04 | 2,82% | 497,62 | 513,00 | 497,62 | 9.519.555 |
14 Fev 2024 | 497,62 | 7,22 | 1,47% | 490,40 | 498,02 | 488,92 | 9.205.540 |
13 Fev 2024 | 490,40 | -13,77 | -2,73% | 504,17 | 504,17 | 484,98 | 13.263.868 |
12 Fev 2024 | 504,17 | 4,41 | 0,88% | 499,76 | 507,85 | 499,09 | 12.593.636 |