Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas DJUSRS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 2.901,59 | -9,44 | -0,32% | 2.926,92 | 2.939,16 | 2.889,46 | 62.380.482 |
| 09 Mai 2024 | 2.911,03 | 29,00 | 1,01% | 2.895,17 | 2.912,32 | 2.876,54 | 49.893.413 |
| 08 Mai 2024 | 2.882,03 | -4,86 | -0,17% | 2.873,78 | 2.907,75 | 2.870,05 | 52.808.596 |
| 07 Mai 2024 | 2.886,89 | 18,97 | 0,66% | 2.868,86 | 2.893,81 | 2.858,29 | 55.718.632 |
| 06 Mai 2024 | 2.867,92 | 49,49 | 1,76% | 2.827,78 | 2.868,72 | 2.826,94 | 79.153.769 |
| 03 Mai 2024 | 2.818,43 | 53,11 | 1,92% | 2.773,36 | 2.821,29 | 2.773,36 | 67.812.314 |
| 02 Mai 2024 | 2.765,32 | 49,29 | 1,81% | 2.727,62 | 2.765,91 | 2.727,62 | 59.174.358 |
| 01 Mai 2024 | 2.716,03 | -7,21 | -0,26% | 2.710,77 | 2.751,46 | 2.698,76 | 42.967.384 |
| 30 Abr 2024 | 2.723,24 | -47,23 | -1,70% | 2.763,19 | 2.763,19 | 2.722,53 | 33.706.112 |
| 29 Abr 2024 | 2.770,47 | -1,00 | -0,04% | 2.769,93 | 2.770,98 | 2.751,95 | 32.158.857 |
| 26 Abr 2024 | 2.771,47 | 3,27 | 0,12% | 2.749,70 | 2.777,70 | 2.747,87 | 38.827.592 |
| 25 Abr 2024 | 2.768,20 | 11,97 | 0,43% | 2.706,43 | 2.770,12 | 2.699,81 | 38.792.510 |
| 24 Abr 2024 | 2.756,23 | -49,08 | -1,75% | 2.788,31 | 2.792,89 | 2.738,71 | 42.963.714 |
| 23 Abr 2024 | 2.805,31 | 54,28 | 1,97% | 2.759,26 | 2.812,88 | 2.759,26 | 43.065.032 |
| 22 Abr 2024 | 2.751,03 | -3,32 | -0,12% | 2.754,99 | 2.768,73 | 2.726,91 | 39.936.007 |
| 19 Abr 2024 | 2.754,35 | -128,04 | -4,44% | 2.777,05 | 2.813,74 | 2.742,94 | 43.585.375 |
| 18 Abr 2024 | 2.882,39 | -0,44 | -0,02% | 2.892,67 | 2.915,56 | 2.868,26 | 36.041.731 |
| 17 Abr 2024 | 2.882,83 | -4,56 | -0,16% | 2.909,02 | 2.909,02 | 2.868,80 | 31.625.369 |
| 16 Abr 2024 | 2.887,39 | 28,78 | 1,01% | 2.859,87 | 2.904,03 | 2.859,87 | 40.397.816 |
| 15 Abr 2024 | 2.858,61 | -60,85 | -2,08% | 2.953,54 | 2.953,54 | 2.853,01 | 41.701.296 |
| 12 Abr 2024 | 2.919,46 | -38,51 | -1,30% | 2.948,28 | 2.958,31 | 2.910,76 | 40.027.345 |
| 11 Abr 2024 | 2.957,97 | 10,86 | 0,37% | 2.958,76 | 2.970,38 | 2.917,60 | 57.949.965 |
| 10 Abr 2024 | 2.947,11 | -16,53 | -0,56% | 2.927,98 | 2.952,55 | 2.921,06 | 35.349.098 |
| 09 Abr 2024 | 2.963,64 | -24,41 | -0,82% | 2.991,27 | 3.001,34 | 2.943,66 | 33.324.928 |
| 08 Abr 2024 | 2.988,05 | -22,07 | -0,73% | 3.012,54 | 3.020,90 | 2.986,95 | 31.043.866 |
| 05 Abr 2024 | 3.010,12 | 53,91 | 1,82% | 2.977,56 | 3.013,65 | 2.972,44 | 40.861.436 |
| 04 Abr 2024 | 2.956,21 | -54,75 | -1,82% | 3.027,82 | 3.040,63 | 2.955,47 | 41.310.806 |
| 03 Abr 2024 | 3.010,96 | 1,11 | 0,04% | 2.988,96 | 3.025,44 | 2.986,32 | 36.256.580 |
| 02 Abr 2024 | 3.009,85 | -18,55 | -0,61% | 3.015,60 | 3.017,50 | 2.992,73 | 33.953.432 |
| 01 Abr 2024 | 3.028,40 | 13,34 | 0,44% | 3.013,61 | 3.031,43 | 3.008,67 | 35.041.386 |
| 28 Mar 2024 | 3.015,06 | -18,28 | -0,60% | 3.042,75 | 3.042,75 | 3.007,21 | 36.988.382 |
| 27 Mar 2024 | 3.033,34 | -25,88 | -0,85% | 3.065,81 | 3.072,22 | 3.018,97 | 50.494.452 |
| 26 Mar 2024 | 3.059,22 | 10,16 | 0,33% | 3.045,93 | 3.074,44 | 3.031,70 | 51.547.109 |
| 25 Mar 2024 | 3.049,06 | -21,94 | -0,71% | 3.071,91 | 3.075,85 | 3.048,56 | 51.041.195 |
| 22 Mar 2024 | 3.071,00 | 6,18 | 0,20% | 3.067,13 | 3.075,71 | 3.058,21 | 40.188.661 |
| 21 Mar 2024 | 3.064,82 | 2,01 | 0,07% | 3.064,88 | 3.085,39 | 3.059,84 | 64.441.211 |
| 20 Mar 2024 | 3.062,81 | 34,72 | 1,15% | 3.033,37 | 3.064,83 | 3.030,39 | 46.628.578 |
| 19 Mar 2024 | 3.028,09 | 19,77 | 0,66% | 3.004,56 | 3.030,57 | 2.990,69 | 35.995.986 |
| 18 Mar 2024 | 3.008,32 | 26,16 | 0,88% | 3.003,57 | 3.035,44 | 2.988,53 | 36.460.211 |
| 15 Mar 2024 | 2.982,16 | -20,69 | -0,69% | 3.002,36 | 3.010,32 | 2.976,25 | 64.683.385 |
| 14 Mar 2024 | 3.002,85 | 16,60 | 0,56% | 3.012,64 | 3.024,98 | 2.978,72 | 40.720.758 |
| 13 Mar 2024 | 2.986,25 | 13,20 | 0,44% | 2.977,50 | 2.997,25 | 2.971,07 | 30.454.649 |
| 12 Mar 2024 | 2.973,05 | 33,70 | 1,15% | 2.938,99 | 2.987,33 | 2.932,02 | 35.653.625 |
| 11 Mar 2024 | 2.939,35 | -15,82 | -0,54% | 2.961,74 | 2.961,74 | 2.930,09 | 32.869.811 |
| 08 Mar 2024 | 2.955,17 | -13,75 | -0,46% | 2.970,01 | 2.996,34 | 2.945,05 | 39.380.491 |
| 07 Mar 2024 | 2.968,92 | 31,27 | 1,06% | 2.951,01 | 2.973,56 | 2.945,91 | 30.815.180 |
| 06 Mar 2024 | 2.937,65 | 2,87 | 0,10% | 2.954,00 | 2.969,87 | 2.928,55 | 34.217.605 |
| 05 Mar 2024 | 2.934,78 | -45,09 | -1,51% | 2.963,48 | 2.963,48 | 2.919,49 | 40.099.288 |
| 04 Mar 2024 | 2.979,87 | -7,23 | -0,24% | 2.988,86 | 3.000,39 | 2.977,18 | 42.010.360 |
| 01 Mar 2024 | 2.987,10 | 43,95 | 1,49% | 2.936,46 | 2.989,78 | 2.933,98 | 43.102.400 |
| 29 Fev 2024 | 2.943,15 | 14,34 | 0,49% | 2.954,77 | 2.954,77 | 2.918,17 | 52.702.175 |
| 28 Fev 2024 | 2.928,81 | -4,49 | -0,15% | 2.913,68 | 2.932,33 | 2.903,80 | 41.904.213 |
| 27 Fev 2024 | 2.933,30 | 80,72 | 2,83% | 2.883,52 | 2.941,56 | 2.882,55 | 58.493.601 |
| 26 Fev 2024 | 2.852,58 | 16,09 | 0,57% | 2.838,23 | 2.863,15 | 2.835,93 | 45.361.047 |
| 23 Fev 2024 | 2.836,49 | 8,23 | 0,29% | 2.834,05 | 2.853,11 | 2.825,44 | 68.234.656 |
| 22 Fev 2024 | 2.828,26 | 57,29 | 2,07% | 2.807,21 | 2.834,55 | 2.794,93 | 38.660.453 |
| 21 Fev 2024 | 2.770,97 | -3,96 | -0,14% | 2.775,18 | 2.786,34 | 2.755,06 | 33.730.783 |
| 20 Fev 2024 | 2.774,93 | -29,39 | -1,05% | 2.789,68 | 2.803,12 | 2.762,64 | 38.239.414 |
| 16 Fev 2024 | 2.804,32 | -27,92 | -0,99% | 2.836,35 | 2.836,36 | 2.793,06 | 39.816.484 |
| 15 Fev 2024 | 2.832,24 | 42,70 | 1,53% | 2.801,99 | 2.835,49 | 2.799,83 | 35.245.787 |
| 14 Fev 2024 | 2.789,54 | 67,85 | 2,49% | 2.754,82 | 2.792,45 | 2.743,12 | 35.126.353 |
| 13 Fev 2024 | 2.721,69 | -20,76 | -0,76% | 2.707,30 | 2.737,25 | 2.703,90 | 40.682.909 |
| 12 Fev 2024 | 2.742,45 | 4,59 | 0,17% | 2.738,42 | 2.767,30 | 2.735,75 | 34.094.243 |
