Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas DJUSSB
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mai 2024 | 2.139,19 | 10,20 | 0,48% | 2.131,24 | 2.144,62 | 2.128,96 | 62.006.304 |
| 20 Mai 2024 | 2.128,99 | -2,23 | -0,10% | 2.129,84 | 2.136,66 | 2.120,55 | 62.726.765 |
| 17 Mai 2024 | 2.131,22 | 19,82 | 0,94% | 2.122,97 | 2.131,82 | 2.114,26 | 90.761.613 |
| 16 Mai 2024 | 2.111,40 | -7,45 | -0,35% | 2.109,51 | 2.121,21 | 2.108,23 | 64.718.830 |
| 15 Mai 2024 | 2.118,85 | 32,62 | 1,56% | 2.095,50 | 2.120,42 | 2.094,79 | 62.275.146 |
| 14 Mai 2024 | 2.086,23 | 20,27 | 0,98% | 2.068,72 | 2.087,14 | 2.068,72 | 72.262.858 |
| 13 Mai 2024 | 2.065,96 | -7,01 | -0,34% | 2.079,24 | 2.084,43 | 2.065,55 | 56.066.946 |
| 10 Mai 2024 | 2.072,97 | -7,12 | -0,34% | 2.085,13 | 2.089,83 | 2.071,16 | 58.771.025 |
| 09 Mai 2024 | 2.080,09 | 17,85 | 0,87% | 2.061,31 | 2.080,67 | 2.061,31 | 86.132.673 |
| 08 Mai 2024 | 2.062,24 | 5,45 | 0,26% | 2.051,87 | 2.065,33 | 2.047,39 | 50.720.198 |
| 07 Mai 2024 | 2.056,79 | -1,01 | -0,05% | 2.063,61 | 2.067,80 | 2.055,55 | 55.155.111 |
| 06 Mai 2024 | 2.057,80 | 21,44 | 1,05% | 2.049,17 | 2.057,87 | 2.045,12 | 56.317.023 |
| 03 Mai 2024 | 2.036,36 | 21,55 | 1,07% | 2.026,29 | 2.039,21 | 2.025,06 | 55.958.201 |
| 02 Mai 2024 | 2.014,81 | 17,99 | 0,90% | 2.009,85 | 2.017,80 | 1.986,65 | 52.698.552 |
| 01 Mai 2024 | 1.996,82 | 8,09 | 0,41% | 1.986,10 | 2.023,17 | 1.983,58 | 53.064.605 |
| 30 Abr 2024 | 1.988,73 | -22,37 | -1,11% | 2.003,04 | 2.004,33 | 1.987,27 | 51.650.360 |
| 29 Abr 2024 | 2.011,10 | -8,21 | -0,41% | 2.013,90 | 2.028,49 | 2.006,04 | 50.008.849 |
| 26 Abr 2024 | 2.019,31 | 12,00 | 0,60% | 2.005,26 | 2.023,83 | 2.000,65 | 45.288.548 |
| 25 Abr 2024 | 2.007,31 | -12,41 | -0,61% | 2.017,24 | 2.017,24 | 1.988,75 | 54.766.814 |
| 24 Abr 2024 | 2.019,72 | -4,29 | -0,21% | 2.017,67 | 2.026,33 | 2.012,70 | 51.520.176 |
| 23 Abr 2024 | 2.024,01 | 5,51 | 0,27% | 2.019,44 | 2.025,23 | 2.008,52 | 54.394.401 |
| 22 Abr 2024 | 2.018,50 | 33,12 | 1,67% | 1.997,77 | 2.025,88 | 1.992,86 | 51.488.565 |
| 19 Abr 2024 | 1.985,38 | 6,76 | 0,34% | 1.987,51 | 1.994,90 | 1.980,44 | 59.362.123 |
| 18 Abr 2024 | 1.978,62 | 4,60 | 0,23% | 1.982,79 | 1.994,06 | 1.968,95 | 49.889.435 |
| 17 Abr 2024 | 1.974,02 | 9,76 | 0,50% | 1.980,13 | 1.990,31 | 1.965,06 | 60.966.331 |
| 16 Abr 2024 | 1.964,26 | 3,55 | 0,18% | 1.972,48 | 1.974,05 | 1.950,61 | 76.301.221 |
| 15 Abr 2024 | 1.960,71 | -13,78 | -0,70% | 2.004,25 | 2.017,56 | 1.955,11 | 74.370.872 |
| 12 Abr 2024 | 1.974,49 | -29,76 | -1,48% | 1.986,68 | 1.992,93 | 1.966,69 | 61.454.349 |
| 11 Abr 2024 | 2.004,25 | -13,60 | -0,67% | 2.016,41 | 2.025,90 | 1.998,01 | 72.752.972 |
| 10 Abr 2024 | 2.017,85 | -32,34 | -1,58% | 2.026,24 | 2.037,91 | 2.010,25 | 46.753.062 |
| 09 Abr 2024 | 2.050,19 | -6,97 | -0,34% | 2.063,64 | 2.071,20 | 2.035,06 | 42.750.843 |
| 08 Abr 2024 | 2.057,16 | 18,01 | 0,88% | 2.047,71 | 2.063,05 | 2.042,73 | 45.465.713 |
| 05 Abr 2024 | 2.039,15 | 8,11 | 0,40% | 2.031,26 | 2.044,69 | 2.023,57 | 45.709.441 |
| 04 Abr 2024 | 2.031,04 | -12,30 | -0,60% | 2.062,94 | 2.068,86 | 2.026,67 | 56.930.777 |
| 03 Abr 2024 | 2.043,34 | 3,34 | 0,16% | 2.039,07 | 2.056,93 | 2.038,63 | 43.027.354 |
| 02 Abr 2024 | 2.040,00 | -12,65 | -0,62% | 2.039,63 | 2.047,04 | 2.029,70 | 54.595.930 |
| 01 Abr 2024 | 2.052,65 | -14,81 | -0,72% | 2.067,81 | 2.071,57 | 2.048,89 | 49.518.831 |
| 28 Mar 2024 | 2.067,46 | 11,97 | 0,58% | 2.060,96 | 2.072,56 | 2.056,73 | 63.909.685 |
| 27 Mar 2024 | 2.055,49 | 21,95 | 1,08% | 2.051,87 | 2.055,58 | 2.036,94 | 74.928.531 |
| 26 Mar 2024 | 2.033,54 | -2,12 | -0,10% | 2.041,20 | 2.044,84 | 2.033,15 | 53.037.641 |
| 25 Mar 2024 | 2.035,66 | 3,71 | 0,18% | 2.030,97 | 2.042,33 | 2.030,14 | 55.511.096 |
| 22 Mar 2024 | 2.031,95 | -31,45 | -1,52% | 2.063,35 | 2.068,67 | 2.031,42 | 55.237.975 |
| 21 Mar 2024 | 2.063,40 | 37,52 | 1,85% | 2.035,47 | 2.067,89 | 2.034,29 | 91.893.140 |
| 20 Mar 2024 | 2.025,88 | 28,74 | 1,44% | 1.992,29 | 2.025,88 | 1.987,85 | 79.656.029 |
| 19 Mar 2024 | 1.997,14 | 9,61 | 0,48% | 1.982,37 | 2.002,44 | 1.980,66 | 68.057.402 |
| 18 Mar 2024 | 1.987,53 | -1,30 | -0,07% | 1.989,82 | 1.997,12 | 1.984,60 | 54.430.142 |
| 15 Mar 2024 | 1.988,83 | -0,48 | -0,02% | 1.977,30 | 1.999,31 | 1.974,22 | 107.622.422 |
| 14 Mar 2024 | 1.989,31 | -20,98 | -1,04% | 2.009,97 | 2.011,22 | 1.974,19 | 106.206.346 |
| 13 Mar 2024 | 2.010,29 | 11,59 | 0,58% | 2.001,25 | 2.022,97 | 2.000,58 | 65.064.149 |
| 12 Mar 2024 | 1.998,70 | 4,15 | 0,21% | 2.002,89 | 2.006,30 | 1.985,58 | 59.893.261 |
| 11 Mar 2024 | 1.994,55 | -1,29 | -0,06% | 1.994,47 | 2.002,03 | 1.983,90 | 64.888.721 |
| 08 Mar 2024 | 1.995,84 | 3,36 | 0,17% | 1.997,27 | 2.017,08 | 1.994,00 | 77.137.448 |
| 07 Mar 2024 | 1.992,48 | -1,21 | -0,06% | 2.006,80 | 2.008,96 | 1.989,24 | 53.788.406 |
| 06 Mar 2024 | 1.993,69 | 2,42 | 0,12% | 1.999,80 | 1.999,80 | 1.972,97 | 83.317.726 |
| 05 Mar 2024 | 1.991,27 | -10,89 | -0,54% | 1.993,62 | 2.015,30 | 1.984,30 | 81.723.899 |
| 04 Mar 2024 | 2.002,16 | 24,18 | 1,22% | 1.986,66 | 2.011,72 | 1.986,59 | 87.927.897 |
| 01 Mar 2024 | 1.977,98 | 1,19 | 0,06% | 1.975,50 | 1.980,22 | 1.962,05 | 54.446.760 |
| 29 Fev 2024 | 1.976,79 | -2,18 | -0,11% | 1.990,29 | 1.992,52 | 1.968,59 | 80.872.336 |
| 28 Fev 2024 | 1.978,97 | 10,61 | 0,54% | 1.967,29 | 1.985,21 | 1.966,41 | 76.266.824 |
| 27 Fev 2024 | 1.968,36 | 0,35 | 0,02% | 1.976,32 | 1.978,06 | 1.960,46 | 77.300.680 |
| 26 Fev 2024 | 1.968,01 | 2,96 | 0,15% | 1.964,78 | 1.981,89 | 1.964,29 | 77.872.723 |
| 23 Fev 2024 | 1.965,05 | 5,95 | 0,30% | 1.961,46 | 1.975,91 | 1.960,73 | 50.194.972 |
| 22 Fev 2024 | 1.959,10 | 29,22 | 1,51% | 1.942,22 | 1.964,69 | 1.941,56 | 53.119.378 |
