Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas DJUSSC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 14.577,13 | 370,43 | 2,61% | 14.139,14 | 14.679,43 | 14.049,60 | 250.486.221 |
| 24 Abr 2024 | 14.206,70 | -126,50 | -0,88% | 14.646,12 | 14.672,80 | 14.125,58 | 267.913.507 |
| 23 Abr 2024 | 14.333,20 | 377,14 | 2,70% | 14.099,32 | 14.389,37 | 14.057,50 | 226.072.753 |
| 22 Abr 2024 | 13.956,06 | 373,71 | 2,75% | 13.819,08 | 14.047,64 | 13.605,67 | 254.362.963 |
| 19 Abr 2024 | 13.582,35 | -965,63 | -6,64% | 14.383,40 | 14.506,44 | 13.518,65 | 353.307.527 |
| 18 Abr 2024 | 14.547,98 | -80,89 | -0,55% | 14.684,34 | 14.782,56 | 14.369,76 | 253.408.116 |
| 17 Abr 2024 | 14.628,87 | -542,92 | -3,58% | 15.258,45 | 15.304,13 | 14.623,71 | 265.565.037 |
| 16 Abr 2024 | 15.171,79 | 189,05 | 1,26% | 15.041,69 | 15.261,87 | 14.983,03 | 200.406.075 |
| 15 Abr 2024 | 14.982,74 | -285,95 | -1,87% | 15.458,03 | 15.598,75 | 14.946,54 | 244.726.228 |
| 12 Abr 2024 | 15.268,69 | -469,51 | -2,98% | 15.469,01 | 15.546,24 | 15.204,02 | 291.544.229 |
| 11 Abr 2024 | 15.738,20 | 506,15 | 3,32% | 15.316,77 | 15.751,70 | 15.248,82 | 233.770.480 |
| 10 Abr 2024 | 15.232,05 | -14,45 | -0,09% | 14.991,98 | 15.342,61 | 14.977,90 | 247.947.583 |
| 09 Abr 2024 | 15.246,50 | -68,37 | -0,45% | 15.391,74 | 15.444,18 | 14.916,30 | 258.319.525 |
| 08 Abr 2024 | 15.314,87 | -61,36 | -0,40% | 15.458,84 | 15.468,74 | 15.247,65 | 209.343.720 |
| 05 Abr 2024 | 15.376,23 | 261,34 | 1,73% | 15.234,87 | 15.478,28 | 15.097,95 | 259.095.904 |
| 04 Abr 2024 | 15.114,89 | -515,32 | -3,30% | 15.860,62 | 15.889,76 | 15.114,89 | 306.666.127 |
| 03 Abr 2024 | 15.630,21 | 3,15 | 0,02% | 15.453,74 | 15.790,03 | 15.451,39 | 269.517.791 |
| 02 Abr 2024 | 15.627,06 | -195,55 | -1,24% | 15.513,23 | 15.654,97 | 15.373,36 | 226.099.943 |
| 01 Abr 2024 | 15.822,61 | 104,68 | 0,67% | 15.725,96 | 16.058,67 | 15.702,20 | 247.385.506 |
| 28 Mar 2024 | 15.717,93 | 33,18 | 0,21% | 15.647,17 | 15.807,20 | 15.592,47 | 241.002.232 |
| 27 Mar 2024 | 15.684,75 | -93,06 | -0,59% | 15.913,16 | 15.915,52 | 15.444,24 | 267.696.525 |
| 26 Mar 2024 | 15.777,81 | -258,18 | -1,61% | 16.162,37 | 16.231,91 | 15.772,30 | 258.678.531 |
| 25 Mar 2024 | 16.035,99 | 21,65 | 0,14% | 15.845,11 | 16.210,68 | 15.839,78 | 284.970.193 |
| 22 Mar 2024 | 16.014,34 | 236,60 | 1,50% | 15.720,57 | 16.125,25 | 15.712,07 | 235.698.676 |
| 21 Mar 2024 | 15.777,74 | 324,29 | 2,10% | 15.896,73 | 16.044,43 | 15.723,24 | 355.912.707 |
| 20 Mar 2024 | 15.453,45 | 219,88 | 1,44% | 15.288,47 | 15.459,74 | 15.120,38 | 309.572.344 |
| 19 Mar 2024 | 15.233,57 | -12,30 | -0,08% | 14.959,22 | 15.347,05 | 14.760,93 | 282.858.826 |
| 18 Mar 2024 | 15.245,87 | 48,38 | 0,32% | 15.520,39 | 15.673,25 | 15.129,36 | 242.088.552 |
| 15 Mar 2024 | 15.197,49 | -51,76 | -0,34% | 15.100,08 | 15.419,57 | 15.024,07 | 423.408.223 |
| 14 Mar 2024 | 15.249,25 | -344,74 | -2,21% | 15.486,05 | 15.604,89 | 15.101,41 | 291.695.235 |
| 13 Mar 2024 | 15.593,99 | -312,08 | -1,96% | 15.724,86 | 15.724,86 | 15.382,23 | 294.370.563 |
| 12 Mar 2024 | 15.906,07 | 596,59 | 3,90% | 15.576,44 | 15.908,71 | 15.291,86 | 265.550.548 |
| 11 Mar 2024 | 15.309,48 | -239,70 | -1,54% | 15.312,70 | 15.587,71 | 15.097,35 | 274.545.633 |
| 08 Mar 2024 | 15.549,18 | -780,00 | -4,78% | 16.521,82 | 16.734,92 | 15.485,98 | 430.276.422 |
| 07 Mar 2024 | 16.329,18 | 576,60 | 3,66% | 15.988,74 | 16.360,24 | 15.958,49 | 311.315.605 |
| 06 Mar 2024 | 15.752,58 | 380,78 | 2,48% | 15.725,32 | 15.940,49 | 15.558,94 | 303.576.920 |
| 05 Mar 2024 | 15.371,80 | -149,00 | -0,96% | 15.409,83 | 15.503,34 | 15.187,16 | 265.724.909 |
| 04 Mar 2024 | 15.520,80 | 300,33 | 1,97% | 15.449,73 | 15.794,50 | 15.349,22 | 314.441.866 |
| 01 Mar 2024 | 15.220,47 | 643,12 | 4,41% | 14.756,55 | 15.243,71 | 14.741,49 | 315.490.262 |
| 29 Fev 2024 | 14.577,35 | 334,45 | 2,35% | 14.434,58 | 14.650,60 | 14.372,92 | 315.206.841 |
| 28 Fev 2024 | 14.242,90 | -174,41 | -1,21% | 14.235,34 | 14.377,32 | 14.176,49 | 169.093.856 |
| 27 Fev 2024 | 14.417,31 | -39,75 | -0,27% | 14.504,63 | 14.531,04 | 14.282,63 | 191.188.877 |
| 26 Fev 2024 | 14.457,06 | 104,95 | 0,73% | 14.513,24 | 14.598,16 | 14.370,16 | 210.868.825 |
| 23 Fev 2024 | 14.352,11 | -74,42 | -0,52% | 14.628,52 | 14.770,86 | 14.226,00 | 261.126.773 |
| 22 Fev 2024 | 14.426,53 | 1.243,29 | 9,43% | 14.080,23 | 14.453,07 | 13.988,88 | 366.122.947 |
| 21 Fev 2024 | 13.183,24 | -164,80 | -1,23% | 13.154,03 | 13.227,62 | 12.973,14 | 246.002.929 |
| 20 Fev 2024 | 13.348,04 | -370,86 | -2,70% | 13.593,66 | 13.619,57 | 13.097,86 | 301.900.727 |
| 16 Fev 2024 | 13.718,90 | -50,51 | -0,37% | 13.937,08 | 14.033,58 | 13.698,24 | 229.580.274 |
| 15 Fev 2024 | 13.769,41 | -90,21 | -0,65% | 13.929,30 | 13.935,89 | 13.729,52 | 232.500.114 |
| 14 Fev 2024 | 13.859,62 | 304,26 | 2,24% | 13.716,05 | 13.877,12 | 13.601,35 | 245.764.043 |
| 13 Fev 2024 | 13.555,36 | -163,92 | -1,19% | 13.340,61 | 13.718,87 | 13.274,90 | 292.159.347 |
| 12 Fev 2024 | 13.719,28 | -4,95 | -0,04% | 13.766,05 | 14.037,97 | 13.617,83 | 272.407.080 |
| 09 Fev 2024 | 13.724,23 | 355,54 | 2,66% | 13.452,50 | 13.733,21 | 13.419,44 | 262.358.562 |
| 08 Fev 2024 | 13.368,69 | 54,37 | 0,41% | 13.339,69 | 13.508,59 | 13.291,90 | 230.956.839 |
| 07 Fev 2024 | 13.314,32 | 279,25 | 2,14% | 13.126,18 | 13.325,49 | 12.999,43 | 257.346.992 |
| 06 Fev 2024 | 13.035,07 | -201,78 | -1,52% | 13.287,88 | 13.288,48 | 12.815,04 | 277.858.025 |
| 05 Fev 2024 | 13.236,85 | 320,63 | 2,48% | 13.116,62 | 13.270,77 | 12.953,23 | 277.150.704 |
| 02 Fev 2024 | 12.916,22 | 342,24 | 2,72% | 12.639,29 | 12.967,05 | 12.627,83 | 293.709.232 |
| 01 Fev 2024 | 12.573,98 | 159,13 | 1,28% | 12.475,88 | 12.603,66 | 12.366,36 | 289.871.001 |
| 31 Jan 2024 | 12.414,85 | -205,97 | -1,63% | 12.385,09 | 12.598,21 | 12.281,19 | 352.842.250 |
| 30 Jan 2024 | 12.620,82 | -107,54 | -0,84% | 12.717,02 | 12.788,62 | 12.555,68 | 285.525.217 |
| 29 Jan 2024 | 12.728,36 | 186,31 | 1,49% | 12.586,49 | 12.729,33 | 12.541,65 | 261.926.674 |
