Cotações Históricas DJUSRR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 3.338,91 | -16,18 | -0,48% | 3.355,09 | 3.355,09 | 3.315,73 | 9.659.814 |
17 Mai 2024 | 3.355,09 | -20,30 | -0,60% | 3.378,52 | 3.386,36 | 3.342,34 | 11.611.898 |
16 Mai 2024 | 3.375,39 | 0,71 | 0,02% | 3.374,68 | 3.381,94 | 3.354,82 | 12.887.538 |
15 Mai 2024 | 3.374,68 | 14,01 | 0,42% | 3.371,94 | 3.388,83 | 3.363,84 | 15.647.113 |
14 Mai 2024 | 3.360,67 | -23,20 | -0,69% | 3.383,87 | 3.398,96 | 3.335,27 | 17.014.597 |
13 Mai 2024 | 3.383,87 | -7,72 | -0,23% | 3.391,59 | 3.408,44 | 3.379,09 | 13.453.014 |
10 Mai 2024 | 3.391,59 | 14,27 | 0,42% | 3.379,80 | 3.400,17 | 3.378,69 | 11.110.424 |
09 Mai 2024 | 3.377,32 | -4,09 | -0,12% | 3.378,96 | 3.394,03 | 3.340,52 | 17.852.572 |
08 Mai 2024 | 3.381,41 | 32,81 | 0,98% | 3.339,92 | 3.387,55 | 3.333,42 | 11.013.418 |
07 Mai 2024 | 3.348,60 | 36,37 | 1,10% | 3.318,37 | 3.357,93 | 3.318,37 | 12.413.742 |
06 Mai 2024 | 3.312,23 | -27,36 | -0,82% | 3.345,35 | 3.354,81 | 3.305,40 | 12.118.593 |
03 Mai 2024 | 3.339,59 | 32,27 | 0,98% | 3.348,23 | 3.368,10 | 3.330,46 | 9.856.917 |
02 Mai 2024 | 3.307,32 | 39,11 | 1,20% | 3.276,15 | 3.319,28 | 3.248,42 | 12.872.233 |
01 Mai 2024 | 3.268,21 | -16,56 | -0,50% | 3.273,81 | 3.301,57 | 3.249,97 | 15.346.126 |
30 Abr 2024 | 3.284,77 | -78,46 | -2,33% | 3.352,35 | 3.361,39 | 3.279,09 | 22.736.288 |
29 Abr 2024 | 3.363,23 | -10,80 | -0,32% | 3.373,18 | 3.397,53 | 3.337,68 | 14.057.042 |
26 Abr 2024 | 3.374,03 | -9,31 | -0,28% | 3.383,34 | 3.399,57 | 3.354,00 | 14.316.682 |
25 Abr 2024 | 3.383,34 | 110,30 | 3,37% | 3.275,24 | 3.387,89 | 3.275,24 | 17.542.863 |
24 Abr 2024 | 3.273,04 | -83,82 | -2,50% | 3.347,70 | 3.347,70 | 3.236,77 | 27.702.856 |
23 Abr 2024 | 3.356,86 | 17,56 | 0,53% | 3.339,30 | 3.371,25 | 3.339,30 | 19.446.789 |
22 Abr 2024 | 3.339,30 | 34,61 | 1,05% | 3.311,54 | 3.355,88 | 3.299,36 | 17.314.682 |
19 Abr 2024 | 3.304,69 | 18,95 | 0,58% | 3.285,74 | 3.323,31 | 3.285,74 | 17.524.822 |
18 Abr 2024 | 3.285,74 | 12,75 | 0,39% | 3.284,57 | 3.319,33 | 3.274,28 | 27.380.778 |
17 Abr 2024 | 3.272,99 | -42,43 | -1,28% | 3.315,42 | 3.315,42 | 3.264,05 | 27.134.759 |
16 Abr 2024 | 3.315,42 | -35,41 | -1,06% | 3.352,81 | 3.357,41 | 3.311,42 | 15.628.580 |
15 Abr 2024 | 3.350,83 | -8,95 | -0,27% | 3.370,17 | 3.411,21 | 3.332,52 | 18.709.433 |
12 Abr 2024 | 3.359,78 | -26,95 | -0,80% | 3.380,65 | 3.380,65 | 3.341,36 | 18.667.641 |
11 Abr 2024 | 3.386,73 | -4,55 | -0,13% | 3.390,04 | 3.409,66 | 3.363,00 | 13.108.690 |
10 Abr 2024 | 3.391,28 | -54,03 | -1,57% | 3.433,93 | 3.433,93 | 3.374,13 | 16.960.839 |
09 Abr 2024 | 3.445,31 | 10,20 | 0,30% | 3.433,88 | 3.466,43 | 3.411,73 | 15.451.262 |
08 Abr 2024 | 3.435,11 | -18,67 | -0,54% | 3.449,33 | 3.472,11 | 3.431,57 | 15.537.114 |
05 Abr 2024 | 3.453,78 | 18,83 | 0,55% | 3.434,95 | 3.466,23 | 3.434,95 | 10.859.612 |
04 Abr 2024 | 3.434,95 | -23,51 | -0,68% | 3.458,33 | 3.502,07 | 3.419,77 | 14.988.070 |
03 Abr 2024 | 3.458,46 | -6,56 | -0,19% | 3.466,36 | 3.497,15 | 3.447,15 | 11.836.261 |
02 Abr 2024 | 3.465,02 | -16,07 | -0,46% | 3.476,55 | 3.483,33 | 3.446,61 | 12.906.535 |
01 Abr 2024 | 3.481,09 | -35,38 | -1,01% | 3.512,76 | 3.513,25 | 3.468,52 | 15.206.145 |
28 Mar 2024 | 3.516,47 | 24,53 | 0,70% | 3.494,34 | 3.526,30 | 3.482,83 | 11.897.546 |
27 Mar 2024 | 3.491,94 | 60,39 | 1,76% | 3.431,55 | 3.492,87 | 3.431,55 | 11.546.904 |
26 Mar 2024 | 3.431,55 | -43,99 | -1,27% | 3.453,77 | 3.479,48 | 3.428,16 | 19.173.766 |
25 Mar 2024 | 3.475,54 | -38,40 | -1,09% | 3.509,38 | 3.513,59 | 3.457,80 | 13.984.682 |
22 Mar 2024 | 3.513,94 | -47,23 | -1,33% | 3.563,49 | 3.572,99 | 3.513,30 | 12.788.860 |
21 Mar 2024 | 3.561,17 | 10,45 | 0,29% | 3.558,13 | 3.583,86 | 3.550,23 | 15.167.182 |
20 Mar 2024 | 3.550,72 | 56,18 | 1,61% | 3.495,29 | 3.558,72 | 3.493,03 | 17.413.134 |
19 Mar 2024 | 3.494,54 | -19,70 | -0,56% | 3.515,54 | 3.520,41 | 3.481,03 | 18.799.768 |
18 Mar 2024 | 3.514,24 | 11,28 | 0,32% | 3.502,96 | 3.523,80 | 3.502,47 | 12.269.442 |
15 Mar 2024 | 3.502,96 | -23,72 | -0,67% | 3.528,91 | 3.535,06 | 3.495,19 | 23.038.490 |
14 Mar 2024 | 3.526,68 | -56,08 | -1,57% | 3.576,00 | 3.576,00 | 3.494,79 | 17.048.510 |
13 Mar 2024 | 3.582,76 | -9,13 | -0,25% | 3.585,86 | 3.591,94 | 3.566,87 | 15.575.603 |
12 Mar 2024 | 3.591,89 | 11,75 | 0,33% | 3.580,14 | 3.605,22 | 3.566,59 | 11.996.100 |
11 Mar 2024 | 3.580,14 | -15,66 | -0,44% | 3.597,03 | 3.602,06 | 3.551,78 | 8.295.957 |
08 Mar 2024 | 3.595,80 | 33,18 | 0,93% | 3.562,62 | 3.598,96 | 3.553,51 | 10.668.408 |
07 Mar 2024 | 3.562,62 | -16,42 | -0,46% | 3.579,04 | 3.611,37 | 3.560,14 | 11.383.374 |
06 Mar 2024 | 3.579,04 | -32,96 | -0,91% | 3.610,88 | 3.631,49 | 3.577,91 | 11.891.608 |
05 Mar 2024 | 3.612,00 | -6,61 | -0,18% | 3.621,51 | 3.642,96 | 3.594,95 | 13.333.361 |
04 Mar 2024 | 3.618,61 | 12,21 | 0,34% | 3.604,92 | 3.630,41 | 3.601,45 | 9.791.861 |
01 Mar 2024 | 3.606,40 | 13,39 | 0,37% | 3.589,05 | 3.610,37 | 3.569,41 | 11.666.593 |
29 Fev 2024 | 3.593,01 | 3,67 | 0,10% | 3.593,80 | 3.614,69 | 3.591,69 | 18.851.835 |
28 Fev 2024 | 3.589,34 | 1,44 | 0,04% | 3.581,95 | 3.618,36 | 3.564,59 | 12.173.376 |
27 Fev 2024 | 3.587,90 | -6,34 | -0,18% | 3.593,78 | 3.620,02 | 3.584,34 | 12.526.196 |
26 Fev 2024 | 3.594,24 | -46,11 | -1,27% | 3.636,53 | 3.662,07 | 3.592,93 | 17.311.240 |
23 Fev 2024 | 3.640,35 | 34,36 | 0,95% | 3.612,80 | 3.651,28 | 3.608,51 | 28.264.102 |
22 Fev 2024 | 3.605,99 | 39,85 | 1,12% | 3.573,72 | 3.613,06 | 3.555,80 | 21.236.110 |
21 Fev 2024 | 3.566,14 | 48,70 | 1,38% | 3.538,09 | 3.572,82 | 3.529,55 | 11.599.752 |