Cotações Históricas DJUSSW
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 6.790,14 | 74,39 | 1,11% | 6.714,09 | 6.790,47 | 6.714,09 | 183.392.126 |
17 Mai 2024 | 6.715,75 | 8,46 | 0,13% | 6.727,70 | 6.727,70 | 6.680,10 | 164.668.537 |
16 Mai 2024 | 6.707,29 | -27,81 | -0,41% | 6.731,87 | 6.757,15 | 6.702,02 | 188.504.782 |
15 Mai 2024 | 6.735,10 | 135,76 | 2,06% | 6.641,73 | 6.744,65 | 6.636,62 | 224.423.585 |
14 Mai 2024 | 6.599,34 | 39,44 | 0,60% | 6.538,30 | 6.611,30 | 6.534,36 | 242.853.990 |
13 Mai 2024 | 6.559,90 | -5,59 | -0,09% | 6.610,72 | 6.610,72 | 6.532,62 | 198.374.633 |
10 Mai 2024 | 6.565,49 | 34,13 | 0,52% | 6.545,93 | 6.591,11 | 6.540,62 | 230.892.629 |
09 Mai 2024 | 6.531,36 | 9,24 | 0,14% | 6.514,10 | 6.546,28 | 6.494,90 | 243.425.841 |
08 Mai 2024 | 6.522,12 | 2,63 | 0,04% | 6.495,74 | 6.547,23 | 6.485,90 | 263.851.944 |
07 Mai 2024 | 6.519,49 | -53,23 | -0,81% | 6.565,94 | 6.569,12 | 6.516,94 | 349.544.207 |
06 Mai 2024 | 6.572,72 | 101,92 | 1,58% | 6.506,46 | 6.574,50 | 6.485,50 | 306.419.803 |
03 Mai 2024 | 6.470,80 | 117,02 | 1,84% | 6.427,18 | 6.478,90 | 6.419,85 | 235.900.908 |
02 Mai 2024 | 6.353,78 | 55,51 | 0,88% | 6.347,23 | 6.367,82 | 6.286,60 | 204.615.589 |
01 Mai 2024 | 6.298,27 | 52,25 | 0,84% | 6.273,10 | 6.412,61 | 6.243,71 | 225.561.431 |
30 Abr 2024 | 6.246,02 | -187,72 | -2,92% | 6.411,94 | 6.415,90 | 6.245,69 | 234.249.977 |
29 Abr 2024 | 6.433,74 | -41,23 | -0,64% | 6.477,91 | 6.483,66 | 6.389,82 | 210.760.282 |
26 Abr 2024 | 6.474,97 | 97,14 | 1,52% | 6.524,97 | 6.551,77 | 6.463,43 | 348.848.582 |
25 Abr 2024 | 6.377,83 | -116,93 | -1,80% | 6.304,20 | 6.389,77 | 6.244,59 | 259.375.844 |
24 Abr 2024 | 6.494,76 | 14,75 | 0,23% | 6.508,16 | 6.546,17 | 6.456,05 | 195.588.897 |
23 Abr 2024 | 6.480,01 | 111,60 | 1,75% | 6.412,28 | 6.486,99 | 6.398,90 | 219.508.999 |
22 Abr 2024 | 6.368,41 | 44,20 | 0,70% | 6.364,80 | 6.397,73 | 6.288,51 | 194.303.376 |
19 Abr 2024 | 6.324,21 | -81,99 | -1,28% | 6.402,85 | 6.417,02 | 6.302,59 | 222.763.764 |
18 Abr 2024 | 6.406,20 | -89,21 | -1,37% | 6.491,15 | 6.505,98 | 6.402,78 | 227.528.020 |
17 Abr 2024 | 6.495,41 | -49,07 | -0,75% | 6.577,76 | 6.593,14 | 6.481,09 | 201.790.293 |
16 Abr 2024 | 6.544,48 | 20,36 | 0,31% | 6.531,32 | 6.596,53 | 6.515,20 | 192.598.336 |
15 Abr 2024 | 6.524,12 | -159,79 | -2,39% | 6.721,31 | 6.731,59 | 6.516,92 | 230.462.429 |
12 Abr 2024 | 6.683,91 | -102,98 | -1,52% | 6.722,34 | 6.734,36 | 6.654,09 | 188.480.552 |
11 Abr 2024 | 6.786,89 | 59,50 | 0,88% | 6.759,80 | 6.806,14 | 6.704,26 | 179.569.765 |
10 Abr 2024 | 6.727,39 | -63,34 | -0,93% | 6.711,30 | 6.734,29 | 6.685,08 | 169.681.500 |
09 Abr 2024 | 6.790,73 | 22,44 | 0,33% | 6.793,31 | 6.813,12 | 6.719,48 | 155.941.255 |
08 Abr 2024 | 6.768,29 | -1,16 | -0,02% | 6.771,37 | 6.799,57 | 6.732,08 | 155.842.379 |
05 Abr 2024 | 6.769,45 | 106,32 | 1,60% | 6.687,02 | 6.796,96 | 6.679,70 | 192.583.722 |
04 Abr 2024 | 6.663,13 | -63,50 | -0,94% | 6.805,80 | 6.841,02 | 6.660,70 | 223.930.648 |
03 Abr 2024 | 6.726,63 | -3,42 | -0,05% | 6.707,24 | 6.771,67 | 6.699,19 | 174.685.755 |
02 Abr 2024 | 6.730,05 | -56,44 | -0,83% | 6.699,56 | 6.738,38 | 6.662,77 | 186.243.773 |
01 Abr 2024 | 6.786,49 | 24,41 | 0,36% | 6.792,03 | 6.832,56 | 6.756,43 | 167.811.139 |
28 Mar 2024 | 6.762,08 | -10,64 | -0,16% | 6.768,18 | 6.789,86 | 6.749,58 | 221.977.908 |
27 Mar 2024 | 6.772,72 | -23,00 | -0,34% | 6.845,37 | 6.845,91 | 6.737,32 | 188.169.748 |
26 Mar 2024 | 6.795,72 | -4,69 | -0,07% | 6.836,39 | 6.843,58 | 6.793,16 | 191.303.705 |
25 Mar 2024 | 6.800,41 | -60,15 | -0,88% | 6.809,54 | 6.825,46 | 6.772,98 | 170.765.452 |
22 Mar 2024 | 6.860,56 | -25,87 | -0,38% | 6.886,19 | 6.886,19 | 6.829,56 | 178.492.280 |
21 Mar 2024 | 6.886,43 | 56,01 | 0,82% | 6.895,83 | 6.922,29 | 6.872,23 | 224.160.756 |
20 Mar 2024 | 6.830,42 | 63,75 | 0,94% | 6.788,37 | 6.839,32 | 6.753,00 | 210.723.078 |
19 Mar 2024 | 6.766,67 | 57,88 | 0,86% | 6.699,22 | 6.768,85 | 6.665,76 | 220.383.148 |
18 Mar 2024 | 6.708,79 | 47,89 | 0,72% | 6.662,07 | 6.740,97 | 6.661,37 | 242.516.235 |
15 Mar 2024 | 6.660,90 | -181,37 | -2,65% | 6.730,77 | 6.755,18 | 6.620,02 | 433.969.991 |
14 Mar 2024 | 6.842,27 | 74,34 | 1,10% | 6.824,15 | 6.877,95 | 6.796,79 | 301.068.554 |
13 Mar 2024 | 6.767,93 | -24,92 | -0,37% | 6.813,64 | 6.813,64 | 6.739,08 | 268.149.530 |
12 Mar 2024 | 6.792,85 | 169,02 | 2,55% | 6.698,55 | 6.797,38 | 6.663,65 | 310.421.840 |
11 Mar 2024 | 6.623,83 | -7,03 | -0,11% | 6.595,83 | 6.645,22 | 6.566,01 | 254.654.133 |
08 Mar 2024 | 6.630,86 | -43,89 | -0,66% | 6.663,21 | 6.717,59 | 6.604,69 | 318.684.113 |
07 Mar 2024 | 6.674,75 | 102,93 | 1,57% | 6.640,38 | 6.687,66 | 6.569,72 | 346.961.594 |
06 Mar 2024 | 6.571,82 | 34,54 | 0,53% | 6.599,56 | 6.616,46 | 6.520,18 | 438.675.512 |
05 Mar 2024 | 6.537,28 | -230,65 | -3,41% | 6.724,42 | 6.726,24 | 6.501,86 | 332.344.967 |
04 Mar 2024 | 6.767,93 | -14,90 | -0,22% | 6.763,21 | 6.791,09 | 6.743,79 | 284.936.330 |
01 Mar 2024 | 6.782,83 | 46,05 | 0,68% | 6.711,84 | 6.786,82 | 6.708,01 | 305.392.543 |
29 Fev 2024 | 6.736,78 | 83,73 | 1,26% | 6.676,15 | 6.745,58 | 6.638,62 | 354.991.449 |
28 Fev 2024 | 6.653,05 | -3,98 | -0,06% | 6.651,51 | 6.665,21 | 6.617,54 | 227.943.880 |
27 Fev 2024 | 6.657,03 | -0,18 | 0,00% | 6.675,18 | 6.675,18 | 6.601,61 | 303.505.246 |
26 Fev 2024 | 6.657,21 | 5,95 | 0,09% | 6.677,68 | 6.703,25 | 6.649,59 | 256.110.929 |
23 Fev 2024 | 6.651,26 | 5,32 | 0,08% | 6.704,23 | 6.707,89 | 6.632,63 | 215.814.203 |
22 Fev 2024 | 6.645,94 | 161,11 | 2,48% | 6.643,47 | 6.671,48 | 6.615,31 | 286.360.167 |
21 Fev 2024 | 6.484,83 | -86,29 | -1,31% | 6.450,38 | 6.484,87 | 6.411,09 | 297.846.071 |