Cotações Históricas DJUSRT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 2.474,86 | -11,05 | -0,44% | 2.485,65 | 2.494,67 | 2.468,06 | 187.689.286 |
09 Mai 2024 | 2.485,91 | 27,52 | 1,12% | 2.464,77 | 2.494,61 | 2.461,51 | 191.356.824 |
08 Mai 2024 | 2.458,39 | -10,54 | -0,43% | 2.456,79 | 2.467,11 | 2.453,39 | 172.649.086 |
07 Mai 2024 | 2.468,93 | 9,74 | 0,40% | 2.463,48 | 2.476,66 | 2.457,89 | 193.427.801 |
06 Mai 2024 | 2.459,19 | 27,16 | 1,12% | 2.438,34 | 2.459,25 | 2.431,31 | 221.849.637 |
03 Mai 2024 | 2.432,03 | 26,00 | 1,08% | 2.425,00 | 2.439,59 | 2.422,09 | 222.824.541 |
02 Mai 2024 | 2.406,03 | 48,12 | 2,04% | 2.374,50 | 2.408,88 | 2.372,77 | 254.225.997 |
01 Mai 2024 | 2.357,91 | 14,22 | 0,61% | 2.374,86 | 2.405,28 | 2.342,67 | 263.268.781 |
30 Abr 2024 | 2.343,69 | -50,07 | -2,09% | 2.389,76 | 2.392,78 | 2.343,53 | 235.457.010 |
29 Abr 2024 | 2.393,76 | 6,67 | 0,28% | 2.404,74 | 2.410,77 | 2.378,72 | 185.363.037 |
26 Abr 2024 | 2.387,09 | 39,39 | 1,68% | 2.367,18 | 2.395,62 | 2.360,70 | 168.371.706 |
25 Abr 2024 | 2.347,70 | -15,26 | -0,65% | 2.309,37 | 2.350,39 | 2.299,70 | 193.760.724 |
24 Abr 2024 | 2.362,96 | -24,35 | -1,02% | 2.384,65 | 2.384,65 | 2.353,27 | 189.653.770 |
23 Abr 2024 | 2.387,31 | 22,73 | 0,96% | 2.374,97 | 2.391,57 | 2.361,39 | 183.137.336 |
22 Abr 2024 | 2.364,58 | 18,54 | 0,79% | 2.362,18 | 2.377,34 | 2.340,83 | 181.492.427 |
19 Abr 2024 | 2.346,04 | -35,49 | -1,49% | 2.370,02 | 2.371,97 | 2.333,47 | 207.637.484 |
18 Abr 2024 | 2.381,53 | -14,05 | -0,59% | 2.402,42 | 2.412,30 | 2.375,48 | 164.488.494 |
17 Abr 2024 | 2.395,58 | -15,31 | -0,64% | 2.425,53 | 2.426,37 | 2.382,98 | 160.779.256 |
16 Abr 2024 | 2.410,89 | -2,38 | -0,10% | 2.411,17 | 2.424,46 | 2.405,88 | 186.934.188 |
15 Abr 2024 | 2.413,27 | -32,53 | -1,33% | 2.465,60 | 2.469,85 | 2.412,07 | 195.140.466 |
12 Abr 2024 | 2.445,80 | -33,79 | -1,36% | 2.464,85 | 2.469,07 | 2.436,99 | 181.664.598 |
11 Abr 2024 | 2.479,59 | 16,82 | 0,68% | 2.471,73 | 2.486,30 | 2.452,91 | 195.462.581 |
10 Abr 2024 | 2.462,77 | -9,51 | -0,38% | 2.440,95 | 2.466,19 | 2.435,60 | 196.280.452 |
09 Abr 2024 | 2.472,28 | 3,24 | 0,13% | 2.484,86 | 2.486,18 | 2.455,68 | 165.834.710 |
08 Abr 2024 | 2.469,04 | -1,42 | -0,06% | 2.480,77 | 2.483,29 | 2.468,49 | 176.960.546 |
05 Abr 2024 | 2.470,46 | 40,52 | 1,67% | 2.446,51 | 2.479,47 | 2.444,97 | 182.850.946 |
04 Abr 2024 | 2.429,94 | -29,60 | -1,20% | 2.477,08 | 2.482,28 | 2.429,70 | 206.924.654 |
03 Abr 2024 | 2.459,54 | 3,16 | 0,13% | 2.449,79 | 2.466,89 | 2.447,03 | 185.383.654 |
02 Abr 2024 | 2.456,38 | -17,54 | -0,71% | 2.458,39 | 2.458,39 | 2.446,01 | 197.214.453 |
01 Abr 2024 | 2.473,92 | -13,91 | -0,56% | 2.487,33 | 2.499,45 | 2.469,05 | 198.233.852 |
28 Mar 2024 | 2.487,83 | 1,11 | 0,04% | 2.490,36 | 2.495,72 | 2.481,40 | 218.108.404 |
27 Mar 2024 | 2.486,72 | 17,44 | 0,71% | 2.484,13 | 2.487,04 | 2.472,06 | 196.474.230 |
26 Mar 2024 | 2.469,28 | -9,04 | -0,36% | 2.478,40 | 2.485,09 | 2.468,44 | 186.623.488 |
25 Mar 2024 | 2.478,32 | -6,82 | -0,27% | 2.478,91 | 2.493,92 | 2.475,01 | 194.622.519 |
22 Mar 2024 | 2.485,14 | -5,70 | -0,23% | 2.487,97 | 2.491,41 | 2.482,19 | 168.634.937 |
21 Mar 2024 | 2.490,84 | 13,32 | 0,54% | 2.492,94 | 2.506,51 | 2.490,73 | 214.247.701 |
20 Mar 2024 | 2.477,52 | 27,95 | 1,14% | 2.449,79 | 2.477,84 | 2.444,63 | 181.053.958 |
19 Mar 2024 | 2.449,57 | 21,25 | 0,88% | 2.430,32 | 2.451,40 | 2.425,99 | 180.416.517 |
18 Mar 2024 | 2.428,32 | 4,17 | 0,17% | 2.437,80 | 2.444,24 | 2.426,66 | 187.486.308 |
15 Mar 2024 | 2.424,15 | -30,24 | -1,23% | 2.445,40 | 2.449,87 | 2.420,68 | 396.395.351 |
14 Mar 2024 | 2.454,39 | 6,05 | 0,25% | 2.459,80 | 2.460,75 | 2.442,93 | 222.939.203 |
13 Mar 2024 | 2.448,34 | 11,28 | 0,46% | 2.438,29 | 2.456,45 | 2.436,32 | 214.691.239 |
12 Mar 2024 | 2.437,06 | 35,52 | 1,48% | 2.411,74 | 2.443,20 | 2.406,02 | 197.651.390 |
11 Mar 2024 | 2.401,54 | -24,05 | -0,99% | 2.417,25 | 2.417,44 | 2.392,16 | 196.873.011 |
08 Mar 2024 | 2.425,59 | -29,84 | -1,22% | 2.441,61 | 2.455,69 | 2.418,59 | 228.933.767 |
07 Mar 2024 | 2.455,43 | 28,95 | 1,19% | 2.442,83 | 2.464,99 | 2.436,54 | 238.423.108 |
06 Mar 2024 | 2.426,48 | 2,82 | 0,12% | 2.437,28 | 2.443,90 | 2.421,41 | 192.125.535 |
05 Mar 2024 | 2.423,66 | -18,58 | -0,76% | 2.438,83 | 2.442,83 | 2.414,95 | 228.006.734 |
04 Mar 2024 | 2.442,24 | -5,26 | -0,21% | 2.444,17 | 2.461,28 | 2.441,86 | 202.460.030 |
01 Mar 2024 | 2.447,50 | 20,22 | 0,83% | 2.426,03 | 2.450,66 | 2.421,29 | 193.162.726 |
29 Fev 2024 | 2.427,28 | 21,12 | 0,88% | 2.410,38 | 2.431,22 | 2.406,32 | 289.019.320 |
28 Fev 2024 | 2.406,16 | 2,25 | 0,09% | 2.396,30 | 2.413,23 | 2.396,30 | 195.724.996 |
27 Fev 2024 | 2.403,91 | 11,66 | 0,49% | 2.394,89 | 2.406,92 | 2.393,63 | 213.695.474 |
26 Fev 2024 | 2.392,25 | 4,43 | 0,19% | 2.395,38 | 2.399,46 | 2.387,84 | 231.338.624 |
23 Fev 2024 | 2.387,82 | 9,46 | 0,40% | 2.380,83 | 2.393,62 | 2.378,72 | 277.231.682 |
22 Fev 2024 | 2.378,36 | 53,72 | 2,31% | 2.357,98 | 2.381,04 | 2.351,96 | 212.188.514 |
21 Fev 2024 | 2.324,64 | 7,25 | 0,31% | 2.325,80 | 2.331,46 | 2.310,15 | 179.713.169 |
20 Fev 2024 | 2.317,39 | -12,49 | -0,54% | 2.320,92 | 2.334,45 | 2.306,97 | 205.367.651 |
16 Fev 2024 | 2.329,88 | -1,96 | -0,08% | 2.323,75 | 2.343,18 | 2.311,00 | 193.281.528 |
15 Fev 2024 | 2.331,84 | 5,68 | 0,24% | 2.328,39 | 2.335,63 | 2.311,56 | 169.808.895 |
14 Fev 2024 | 2.326,16 | 24,50 | 1,06% | 2.310,41 | 2.327,51 | 2.299,64 | 165.021.852 |
13 Fev 2024 | 2.301,66 | -38,99 | -1,67% | 2.303,06 | 2.316,41 | 2.289,37 | 206.213.337 |