Cotações Históricas DJUSRE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 358,26 | 6,05 | 1,72% | 354,74 | 359,40 | 353,73 | 171.499.319 |
25 Jul 2024 | 352,21 | -1,42 | -0,40% | 354,74 | 359,00 | 351,52 | 201.700.421 |
24 Jul 2024 | 353,63 | -5,33 | -1,48% | 358,72 | 360,85 | 353,42 | 211.522.996 |
23 Jul 2024 | 358,96 | -0,44 | -0,12% | 358,68 | 361,24 | 357,41 | 162.101.127 |
22 Jul 2024 | 359,40 | 3,44 | 0,97% | 356,56 | 359,81 | 354,59 | 149.260.346 |
19 Jul 2024 | 355,96 | -0,49 | -0,14% | 357,43 | 357,43 | 354,49 | 143.612.960 |
18 Jul 2024 | 356,45 | -2,94 | -0,82% | 357,87 | 363,50 | 355,75 | 183.528.446 |
17 Jul 2024 | 359,39 | 2,46 | 0,69% | 357,06 | 361,54 | 357,06 | 202.856.408 |
16 Jul 2024 | 356,93 | 4,01 | 1,14% | 354,91 | 357,03 | 353,21 | 204.192.513 |
15 Jul 2024 | 352,92 | 1,83 | 0,52% | 351,58 | 353,51 | 350,35 | 182.577.950 |
12 Jul 2024 | 351,09 | 2,80 | 0,80% | 350,53 | 353,38 | 349,78 | 212.020.666 |
11 Jul 2024 | 348,29 | 9,25 | 2,73% | 343,94 | 349,58 | 343,94 | 215.259.031 |
10 Jul 2024 | 339,04 | 2,58 | 0,77% | 337,97 | 339,09 | 335,70 | 135.762.982 |
09 Jul 2024 | 336,46 | 0,25 | 0,07% | 335,93 | 337,56 | 333,13 | 132.863.813 |
08 Jul 2024 | 336,21 | 0,55 | 0,16% | 335,93 | 337,09 | 335,02 | 125.294.346 |
05 Jul 2024 | 335,66 | 0,95 | 0,28% | 335,01 | 336,07 | 333,34 | 122.452.875 |
03 Jul 2024 | 334,71 | 0,06 | 0,02% | 335,50 | 336,97 | 334,41 | 75.104.332 |
02 Jul 2024 | 334,65 | 1,40 | 0,42% | 333,74 | 335,26 | 332,96 | 146.753.865 |
01 Jul 2024 | 333,25 | -3,54 | -1,05% | 335,51 | 336,76 | 331,21 | 150.060.168 |
28 Jun 2024 | 336,79 | 1,83 | 0,55% | 335,97 | 338,00 | 334,18 | 274.094.144 |
27 Jun 2024 | 334,96 | 2,91 | 0,88% | 332,84 | 335,16 | 331,69 | 162.469.925 |
26 Jun 2024 | 332,05 | -0,54 | -0,16% | 330,78 | 332,93 | 330,28 | 155.982.304 |
25 Jun 2024 | 332,59 | -4,59 | -1,36% | 336,71 | 336,79 | 331,25 | 141.402.550 |
24 Jun 2024 | 337,18 | 2,35 | 0,70% | 335,22 | 340,51 | 334,58 | 144.299.547 |
21 Jun 2024 | 334,83 | 1,02 | 0,31% | 334,61 | 335,24 | 332,42 | 308.461.879 |
20 Jun 2024 | 333,81 | -0,82 | -0,25% | 333,58 | 334,75 | 332,98 | 155.330.560 |
18 Jun 2024 | 334,63 | 1,34 | 0,40% | 334,08 | 335,75 | 333,63 | 137.970.982 |
17 Jun 2024 | 333,29 | -1,92 | -0,57% | 332,88 | 335,04 | 331,46 | 136.957.683 |
14 Jun 2024 | 335,21 | -0,49 | -0,15% | 334,08 | 336,04 | 332,45 | 132.018.996 |
13 Jun 2024 | 335,70 | 1,56 | 0,47% | 334,74 | 336,71 | 333,11 | 154.455.887 |
12 Jun 2024 | 334,14 | 2,80 | 0,85% | 338,27 | 340,29 | 333,71 | 216.464.407 |
11 Jun 2024 | 331,34 | -1,08 | -0,32% | 331,20 | 332,93 | 330,42 | 151.859.926 |
10 Jun 2024 | 332,42 | 0,93 | 0,28% | 330,10 | 333,81 | 328,29 | 147.855.256 |
07 Jun 2024 | 331,49 | -3,10 | -0,93% | 329,72 | 332,25 | 329,22 | 145.751.458 |
06 Jun 2024 | 334,59 | 0,63 | 0,19% | 332,73 | 334,73 | 331,37 | 125.551.725 |
05 Jun 2024 | 333,96 | -0,42 | -0,13% | 334,55 | 334,55 | 332,29 | 120.542.059 |
04 Jun 2024 | 334,38 | 2,86 | 0,86% | 330,79 | 335,76 | 330,79 | 146.718.459 |
03 Jun 2024 | 331,52 | -0,96 | -0,29% | 333,45 | 333,76 | 329,88 | 155.097.050 |
31 Mai 2024 | 332,48 | 5,90 | 1,81% | 328,32 | 332,69 | 327,00 | 254.617.421 |
30 Mai 2024 | 326,58 | 4,91 | 1,53% | 323,52 | 326,65 | 323,25 | 149.800.357 |
29 Mai 2024 | 321,67 | -3,02 | -0,93% | 321,19 | 322,13 | 320,42 | 153.469.456 |
28 Mai 2024 | 324,69 | -2,09 | -0,64% | 328,13 | 329,68 | 324,52 | 140.945.831 |
24 Mai 2024 | 326,78 | 0,10 | 0,03% | 328,12 | 328,41 | 326,55 | 117.905.291 |
23 Mai 2024 | 326,68 | -7,31 | -2,19% | 333,72 | 333,72 | 326,61 | 157.036.004 |
22 Mai 2024 | 333,99 | -2,91 | -0,86% | 335,93 | 337,14 | 333,07 | 134.211.308 |
21 Mai 2024 | 336,90 | -0,20 | -0,06% | 336,54 | 337,61 | 335,71 | 133.804.299 |
20 Mai 2024 | 337,10 | -2,13 | -0,63% | 338,41 | 339,55 | 336,95 | 126.759.145 |
17 Mai 2024 | 339,23 | 0,16 | 0,05% | 339,96 | 339,96 | 337,99 | 143.725.069 |
16 Mai 2024 | 339,07 | -0,52 | -0,15% | 339,95 | 340,84 | 338,77 | 157.015.074 |
15 Mai 2024 | 339,59 | 5,11 | 1,53% | 339,90 | 340,88 | 338,42 | 191.132.830 |
14 Mai 2024 | 334,48 | 2,48 | 0,75% | 333,57 | 336,09 | 332,85 | 204.533.329 |
13 Mai 2024 | 332,00 | 1,01 | 0,31% | 332,90 | 333,88 | 330,47 | 193.824.684 |
10 Mai 2024 | 330,99 | -1,00 | -0,30% | 332,28 | 332,53 | 330,03 | 140.667.200 |
09 Mai 2024 | 331,99 | 6,76 | 2,08% | 328,60 | 332,23 | 328,28 | 174.731.433 |
08 Mai 2024 | 325,23 | -2,69 | -0,82% | 326,06 | 326,06 | 324,24 | 172.388.887 |
07 Mai 2024 | 327,92 | 2,98 | 0,92% | 327,45 | 328,90 | 326,42 | 190.034.664 |
06 Mai 2024 | 324,94 | 0,26 | 0,08% | 326,75 | 327,14 | 323,49 | 191.909.235 |
03 Mai 2024 | 324,68 | 2,43 | 0,75% | 326,97 | 329,56 | 323,78 | 224.392.216 |
02 Mai 2024 | 322,25 | 4,37 | 1,37% | 320,19 | 322,80 | 317,32 | 217.700.391 |
01 Mai 2024 | 317,88 | 0,64 | 0,20% | 317,10 | 323,47 | 316,61 | 215.269.870 |
30 Abr 2024 | 317,24 | -5,87 | -1,82% | 319,80 | 322,23 | 317,15 | 193.787.487 |
29 Abr 2024 | 323,11 | 3,24 | 1,01% | 322,13 | 323,90 | 321,36 | 158.248.178 |