Cotações Históricas DJUSSCT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 22.418,42 | 251,79 | 1,14% | 22.166,63 | 22.718,98 | 22.166,63 | 0 |
09 Mai 2024 | 22.166,63 | -268,80 | -1,20% | 22.435,43 | 22.492,91 | 22.061,39 | 0 |
08 Mai 2024 | 22.435,43 | 22,70 | 0,10% | 22.412,73 | 22.535,98 | 22.167,38 | 0 |
07 Mai 2024 | 22.412,73 | -259,67 | -1,15% | 22.558,82 | 22.663,21 | 22.296,86 | 0 |
06 Mai 2024 | 22.672,40 | 654,81 | 2,97% | 22.020,19 | 22.672,40 | 22.020,19 | 0 |
03 Mai 2024 | 22.017,59 | 613,05 | 2,86% | 21.404,54 | 22.075,95 | 21.404,54 | 0 |
02 Mai 2024 | 21.404,54 | 533,94 | 2,56% | 21.256,76 | 21.481,43 | 20.875,89 | 0 |
01 Mai 2024 | 20.870,60 | -814,78 | -3,76% | 21.685,38 | 21.685,38 | 20.639,57 | 0 |
30 Abr 2024 | 21.685,38 | -421,97 | -1,91% | 22.107,43 | 22.284,91 | 21.685,38 | 0 |
29 Abr 2024 | 22.107,35 | 72,36 | 0,33% | 22.034,99 | 22.134,18 | 21.658,44 | 0 |
26 Abr 2024 | 22.034,99 | 843,85 | 3,98% | 21.191,04 | 22.150,73 | 21.191,04 | 0 |
25 Abr 2024 | 21.191,14 | 538,50 | 2,61% | 20.652,64 | 21.339,85 | 20.424,26 | 0 |
24 Abr 2024 | 20.652,64 | -183,90 | -0,88% | 20.836,54 | 21.330,22 | 20.534,71 | 0 |
23 Abr 2024 | 20.836,54 | 548,26 | 2,70% | 20.288,28 | 20.918,18 | 20.288,28 | 0 |
22 Abr 2024 | 20.288,28 | 543,27 | 2,75% | 19.745,01 | 20.421,41 | 19.745,01 | 0 |
19 Abr 2024 | 19.745,01 | -1.403,75 | -6,64% | 20.909,51 | 21.088,38 | 19.652,40 | 0 |
18 Abr 2024 | 21.148,76 | -117,60 | -0,55% | 21.266,36 | 21.489,78 | 20.889,68 | 0 |
17 Abr 2024 | 21.266,36 | -789,25 | -3,58% | 22.055,61 | 22.248,01 | 21.258,85 | 0 |
16 Abr 2024 | 22.055,61 | 274,82 | 1,26% | 21.780,79 | 22.186,56 | 21.780,79 | 0 |
15 Abr 2024 | 21.780,79 | -415,69 | -1,87% | 22.196,48 | 22.676,30 | 21.728,16 | 0 |
12 Abr 2024 | 22.196,48 | -682,54 | -2,98% | 22.879,02 | 22.879,02 | 22.102,46 | 0 |
11 Abr 2024 | 22.879,02 | 736,06 | 3,32% | 22.143,22 | 22.898,64 | 22.143,22 | 0 |
10 Abr 2024 | 22.142,96 | -21,01 | -0,09% | 22.163,97 | 22.303,70 | 21.773,51 | 0 |
09 Abr 2024 | 22.163,97 | -99,39 | -0,45% | 22.263,36 | 22.451,35 | 21.683,95 | 0 |
08 Abr 2024 | 22.263,36 | -89,20 | -0,40% | 22.472,65 | 22.487,05 | 22.165,65 | 0 |
05 Abr 2024 | 22.352,56 | 379,91 | 1,73% | 21.972,65 | 22.500,92 | 21.948,03 | 0 |
04 Abr 2024 | 21.972,65 | -749,13 | -3,30% | 22.721,41 | 23.099,09 | 21.972,65 | 0 |
03 Abr 2024 | 22.721,78 | 4,58 | 0,02% | 22.717,20 | 22.954,11 | 22.461,82 | 0 |
02 Abr 2024 | 22.717,20 | -284,27 | -1,24% | 23.001,47 | 23.001,47 | 22.348,39 | 0 |
01 Abr 2024 | 23.001,47 | 152,18 | 0,67% | 22.849,29 | 23.344,63 | 22.826,42 | 0 |
28 Mar 2024 | 22.849,29 | 48,86 | 0,21% | 22.801,06 | 22.979,07 | 22.666,91 | 0 |
27 Mar 2024 | 22.800,43 | -134,99 | -0,59% | 23.132,46 | 23.135,90 | 22.450,82 | 0 |
26 Mar 2024 | 22.935,42 | -375,30 | -1,61% | 23.310,72 | 23.595,52 | 22.933,73 | 0 |
25 Mar 2024 | 23.310,72 | 31,47 | 0,14% | 23.033,26 | 23.564,66 | 23.033,26 | 0 |
22 Mar 2024 | 23.279,25 | 343,93 | 1,50% | 22.935,32 | 23.440,48 | 22.839,86 | 0 |
21 Mar 2024 | 22.935,32 | 471,41 | 2,10% | 23.108,29 | 23.320,43 | 22.858,39 | 0 |
20 Mar 2024 | 22.463,91 | 332,07 | 1,50% | 22.144,46 | 22.473,06 | 21.980,02 | 0 |
19 Mar 2024 | 22.131,84 | -17,87 | -0,08% | 21.733,26 | 22.296,71 | 21.445,18 | 0 |
18 Mar 2024 | 22.149,71 | 70,29 | 0,32% | 22.079,42 | 22.770,62 | 21.980,45 | 0 |
15 Mar 2024 | 22.079,42 | -75,20 | -0,34% | 21.937,90 | 22.397,73 | 21.827,47 | 0 |
14 Mar 2024 | 22.154,62 | -500,76 | -2,21% | 22.655,46 | 22.671,30 | 21.939,84 | 0 |
13 Mar 2024 | 22.655,38 | -453,40 | -1,96% | 23.108,78 | 23.108,78 | 22.347,74 | 0 |
12 Mar 2024 | 23.108,78 | 867,99 | 3,90% | 22.629,91 | 23.112,61 | 22.216,50 | 0 |
11 Mar 2024 | 22.240,79 | -348,19 | -1,54% | 22.589,02 | 22.645,00 | 21.932,62 | 0 |
08 Mar 2024 | 22.588,98 | -1.133,13 | -4,78% | 23.722,11 | 24.311,55 | 22.497,17 | 0 |
07 Mar 2024 | 23.722,11 | 837,65 | 3,66% | 22.884,46 | 23.767,24 | 22.884,46 | 0 |
06 Mar 2024 | 22.884,46 | 553,16 | 2,48% | 22.844,86 | 23.157,45 | 22.603,16 | 0 |
05 Mar 2024 | 22.331,30 | -215,96 | -0,96% | 22.547,74 | 22.547,74 | 22.063,06 | 0 |
04 Mar 2024 | 22.547,26 | 438,51 | 1,98% | 22.444,02 | 22.944,82 | 22.298,03 | 0 |
01 Mar 2024 | 22.108,75 | 934,17 | 4,41% | 21.434,89 | 22.142,51 | 21.413,90 | 0 |
29 Fev 2024 | 21.174,58 | 485,81 | 2,35% | 20.688,77 | 21.280,98 | 20.688,77 | 0 |
28 Fev 2024 | 20.688,77 | -248,86 | -1,19% | 20.942,05 | 20.942,05 | 20.592,32 | 0 |
27 Fev 2024 | 20.937,63 | -57,73 | -0,27% | 20.995,36 | 21.102,80 | 20.742,05 | 0 |
26 Fev 2024 | 20.995,36 | 152,41 | 0,73% | 21.076,95 | 21.200,28 | 20.869,57 | 0 |
23 Fev 2024 | 20.842,95 | -108,00 | -0,52% | 21.244,36 | 21.451,08 | 20.659,80 | 0 |
22 Fev 2024 | 20.950,95 | 1.806,66 | 9,44% | 19.145,49 | 20.989,50 | 19.145,49 | 0 |
21 Fev 2024 | 19.144,29 | -238,00 | -1,23% | 19.383,60 | 19.383,60 | 18.839,21 | 0 |
20 Fev 2024 | 19.382,29 | -538,51 | -2,70% | 19.738,94 | 19.776,56 | 19.018,99 | 0 |
16 Fev 2024 | 19.920,80 | -72,81 | -0,36% | 20.237,60 | 20.377,72 | 19.890,79 | 0 |
15 Fev 2024 | 19.993,61 | -129,92 | -0,65% | 20.124,59 | 20.235,32 | 19.935,69 | 0 |
14 Fev 2024 | 20.123,53 | 441,77 | 2,24% | 19.915,07 | 20.148,93 | 19.748,53 | 0 |
13 Fev 2024 | 19.681,76 | -238,01 | -1,19% | 19.919,77 | 19.919,77 | 19.274,54 | 0 |
12 Fev 2024 | 19.919,77 | -7,18 | -0,04% | 19.987,67 | 20.382,49 | 19.772,46 | 0 |