Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas DJUSNS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mai 2024 | 4.370,98 | 22,81 | 0,52% | 4.337,02 | 4.372,75 | 4.333,44 | 75.302.573 |
| 16 Mai 2024 | 4.348,17 | -0,59 | -0,01% | 4.336,59 | 4.371,62 | 4.332,01 | 90.387.883 |
| 15 Mai 2024 | 4.348,76 | 65,36 | 1,53% | 4.302,60 | 4.352,28 | 4.289,38 | 94.234.772 |
| 14 Mai 2024 | 4.283,40 | 29,03 | 0,68% | 4.250,10 | 4.294,64 | 4.235,17 | 88.451.693 |
| 13 Mai 2024 | 4.254,37 | -12,03 | -0,28% | 4.191,62 | 4.255,99 | 4.169,92 | 110.747.553 |
| 10 Mai 2024 | 4.266,40 | -19,08 | -0,45% | 4.262,12 | 4.276,64 | 4.224,75 | 99.477.480 |
| 09 Mai 2024 | 4.285,48 | 16,90 | 0,40% | 4.269,09 | 4.288,11 | 4.244,39 | 77.500.489 |
| 08 Mai 2024 | 4.268,58 | -18,21 | -0,42% | 4.234,30 | 4.287,19 | 4.234,30 | 96.816.986 |
| 07 Mai 2024 | 4.286,79 | 52,44 | 1,24% | 4.239,23 | 4.300,14 | 4.239,23 | 100.963.879 |
| 06 Mai 2024 | 4.234,35 | 59,44 | 1,42% | 4.188,06 | 4.234,79 | 4.167,82 | 85.068.984 |
| 03 Mai 2024 | 4.174,91 | 35,25 | 0,85% | 4.174,14 | 4.178,63 | 4.101,89 | 134.671.183 |
| 02 Mai 2024 | 4.139,66 | 51,36 | 1,26% | 4.106,91 | 4.142,91 | 4.076,39 | 87.207.556 |
| 01 Mai 2024 | 4.088,30 | 44,91 | 1,11% | 4.057,19 | 4.172,80 | 4.047,84 | 103.061.554 |
| 30 Abr 2024 | 4.043,39 | -62,59 | -1,52% | 4.096,13 | 4.142,62 | 4.041,98 | 107.037.430 |
| 29 Abr 2024 | 4.105,98 | -120,19 | -2,84% | 4.170,07 | 4.177,42 | 4.080,77 | 125.778.173 |
| 26 Abr 2024 | 4.226,17 | 248,17 | 6,24% | 4.254,91 | 4.263,41 | 4.164,77 | 174.548.354 |
| 25 Abr 2024 | 3.978,00 | -209,00 | -4,99% | 3.840,70 | 3.995,87 | 3.828,29 | 188.611.327 |
| 24 Abr 2024 | 4.187,00 | 9,70 | 0,23% | 4.206,60 | 4.221,16 | 4.132,17 | 90.330.145 |
| 23 Abr 2024 | 4.177,30 | 80,71 | 1,97% | 4.139,39 | 4.185,40 | 4.123,05 | 75.156.075 |
| 22 Abr 2024 | 4.096,59 | 38,31 | 0,94% | 4.096,14 | 4.137,76 | 4.037,48 | 82.438.835 |
| 19 Abr 2024 | 4.058,28 | -94,43 | -2,27% | 4.154,23 | 4.154,23 | 4.026,87 | 104.324.757 |
| 18 Abr 2024 | 4.152,71 | 30,23 | 0,73% | 4.138,30 | 4.196,19 | 4.129,55 | 71.630.971 |
| 17 Abr 2024 | 4.122,48 | -5,77 | -0,14% | 4.156,38 | 4.169,88 | 4.089,91 | 72.379.404 |
| 16 Abr 2024 | 4.128,25 | -7,62 | -0,18% | 4.117,43 | 4.159,87 | 4.108,00 | 70.838.392 |
| 15 Abr 2024 | 4.135,87 | -86,25 | -2,04% | 4.254,53 | 4.260,70 | 4.127,42 | 89.459.507 |
| 12 Abr 2024 | 4.222,12 | -63,79 | -1,49% | 4.247,84 | 4.275,92 | 4.205,82 | 80.463.951 |
| 11 Abr 2024 | 4.285,91 | 63,08 | 1,49% | 4.240,32 | 4.291,92 | 4.221,96 | 78.739.725 |
| 10 Abr 2024 | 4.222,83 | -3,52 | -0,08% | 4.193,48 | 4.233,55 | 4.176,21 | 76.010.593 |
| 09 Abr 2024 | 4.226,35 | 22,78 | 0,54% | 4.233,70 | 4.263,90 | 4.183,12 | 87.486.212 |
| 08 Abr 2024 | 4.203,57 | 10,00 | 0,24% | 4.208,06 | 4.234,71 | 4.187,06 | 70.143.817 |
| 05 Abr 2024 | 4.193,57 | 85,06 | 2,07% | 4.117,47 | 4.217,46 | 4.113,39 | 85.161.151 |
| 04 Abr 2024 | 4.108,51 | -56,71 | -1,36% | 4.180,45 | 4.232,29 | 4.107,22 | 117.676.782 |
| 03 Abr 2024 | 4.165,22 | 32,49 | 0,79% | 4.123,93 | 4.168,16 | 4.115,92 | 77.780.786 |
| 02 Abr 2024 | 4.132,73 | 2,21 | 0,05% | 4.079,05 | 4.134,42 | 4.064,27 | 79.101.195 |
| 01 Abr 2024 | 4.130,52 | 83,10 | 2,05% | 4.046,40 | 4.153,04 | 4.037,12 | 88.223.923 |
| 28 Mar 2024 | 4.047,42 | -22,43 | -0,55% | 4.068,25 | 4.069,84 | 4.039,22 | 95.796.299 |
| 27 Mar 2024 | 4.069,85 | -1,37 | -0,03% | 4.089,26 | 4.097,36 | 4.025,53 | 74.983.995 |
| 26 Mar 2024 | 4.071,22 | -12,37 | -0,30% | 4.091,33 | 4.134,64 | 4.069,27 | 80.973.383 |
| 25 Mar 2024 | 4.083,59 | -31,24 | -0,76% | 4.089,63 | 4.093,21 | 4.042,29 | 63.903.142 |
| 22 Mar 2024 | 4.114,83 | 52,25 | 1,29% | 4.085,01 | 4.121,37 | 4.075,30 | 79.974.652 |
| 21 Mar 2024 | 4.062,58 | -11,75 | -0,29% | 4.118,85 | 4.121,70 | 4.050,83 | 89.925.752 |
| 20 Mar 2024 | 4.074,33 | 58,90 | 1,47% | 4.047,26 | 4.083,38 | 4.015,79 | 84.767.967 |
| 19 Mar 2024 | 4.015,43 | -10,02 | -0,25% | 4.011,07 | 4.020,62 | 3.960,22 | 85.600.380 |
| 18 Mar 2024 | 4.025,45 | 138,15 | 3,55% | 4.029,35 | 4.072,64 | 4.009,55 | 161.791.948 |
| 15 Mar 2024 | 3.887,30 | -58,53 | -1,48% | 3.923,31 | 3.938,92 | 3.866,34 | 178.556.301 |
| 14 Mar 2024 | 3.945,83 | 36,14 | 0,92% | 3.949,93 | 3.964,47 | 3.916,42 | 132.496.449 |
| 13 Mar 2024 | 3.909,69 | 6,06 | 0,16% | 3.902,02 | 3.939,47 | 3.894,78 | 85.997.886 |
| 12 Mar 2024 | 3.903,63 | 60,91 | 1,59% | 3.867,25 | 3.917,00 | 3.851,79 | 97.463.253 |
| 11 Mar 2024 | 3.842,72 | -33,91 | -0,87% | 3.860,63 | 3.877,21 | 3.817,74 | 107.781.348 |
| 08 Mar 2024 | 3.876,63 | -11,08 | -0,29% | 3.886,37 | 3.967,83 | 3.854,48 | 127.899.996 |
| 07 Mar 2024 | 3.887,71 | 97,17 | 2,56% | 3.834,85 | 3.909,92 | 3.811,50 | 123.054.466 |
| 06 Mar 2024 | 3.790,54 | 0,74 | 0,02% | 3.827,00 | 3.838,68 | 3.775,66 | 119.532.298 |
| 05 Mar 2024 | 3.789,80 | -45,57 | -1,19% | 3.798,83 | 3.811,43 | 3.751,03 | 132.442.314 |
| 04 Mar 2024 | 3.835,37 | -74,77 | -1,91% | 3.889,02 | 3.890,48 | 3.820,68 | 158.455.351 |
| 01 Mar 2024 | 3.910,14 | 13,77 | 0,35% | 3.902,23 | 3.937,07 | 3.900,15 | 123.747.759 |
| 29 Fev 2024 | 3.896,37 | 39,02 | 1,01% | 3.869,30 | 3.899,54 | 3.837,36 | 196.671.484 |
| 28 Fev 2024 | 3.857,35 | -50,99 | -1,30% | 3.883,99 | 3.891,90 | 3.846,46 | 128.962.433 |
| 27 Fev 2024 | 3.908,34 | 37,75 | 0,98% | 3.875,06 | 3.913,62 | 3.866,54 | 100.989.618 |
| 26 Fev 2024 | 3.870,59 | -103,28 | -2,60% | 3.943,24 | 3.954,46 | 3.869,42 | 130.800.523 |
| 23 Fev 2024 | 3.973,87 | -4,28 | -0,11% | 3.991,02 | 4.014,55 | 3.961,43 | 80.595.837 |
| 22 Fev 2024 | 3.978,15 | 87,38 | 2,25% | 3.969,79 | 3.989,13 | 3.931,61 | 110.569.505 |
| 21 Fev 2024 | 3.890,77 | 6,01 | 0,15% | 3.868,11 | 3.893,03 | 3.843,00 | 83.885.837 |
| 20 Fev 2024 | 3.884,76 | -6,90 | -0,18% | 3.860,05 | 3.901,89 | 3.856,37 | 104.694.630 |
