Cotações Históricas DJUSTCCT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
08 Mai 2024 | 1.397,58 | 1,80 | 0,13% | 1.395,78 | 1.400,58 | 1.388,16 | 0 |
07 Mai 2024 | 1.395,78 | -5,70 | -0,41% | 1.401,61 | 1.403,93 | 1.394,76 | 0 |
06 Mai 2024 | 1.401,48 | 20,61 | 1,49% | 1.380,93 | 1.401,48 | 1.380,93 | 0 |
03 Mai 2024 | 1.380,87 | 35,07 | 2,61% | 1.345,80 | 1.384,84 | 1.345,80 | 0 |
02 Mai 2024 | 1.345,80 | 20,72 | 1,56% | 1.325,08 | 1.347,99 | 1.324,80 | 0 |
01 Mai 2024 | 1.325,08 | -12,12 | -0,91% | 1.337,20 | 1.355,28 | 1.322,07 | 0 |
30 Abr 2024 | 1.337,20 | -30,26 | -2,21% | 1.367,46 | 1.369,49 | 1.337,05 | 0 |
29 Abr 2024 | 1.367,46 | 0,28 | 0,02% | 1.367,18 | 1.372,52 | 1.358,79 | 0 |
26 Abr 2024 | 1.367,18 | 28,40 | 2,12% | 1.338,75 | 1.374,61 | 1.338,75 | 0 |
25 Abr 2024 | 1.338,78 | -7,59 | -0,56% | 1.346,37 | 1.346,37 | 1.311,71 | 0 |
24 Abr 2024 | 1.346,37 | 2,98 | 0,22% | 1.343,39 | 1.359,74 | 1.339,13 | 0 |
23 Abr 2024 | 1.343,39 | 23,60 | 1,79% | 1.319,79 | 1.345,91 | 1.319,79 | 0 |
22 Abr 2024 | 1.319,79 | 15,14 | 1,16% | 1.304,67 | 1.328,08 | 1.301,91 | 0 |
19 Abr 2024 | 1.304,65 | -37,25 | -2,78% | 1.341,90 | 1.341,90 | 1.299,97 | 0 |
18 Abr 2024 | 1.341,90 | -10,28 | -0,76% | 1.352,18 | 1.360,07 | 1.340,37 | 0 |
17 Abr 2024 | 1.352,18 | -20,93 | -1,52% | 1.373,11 | 1.382,06 | 1.350,95 | 0 |
16 Abr 2024 | 1.373,11 | 2,51 | 0,18% | 1.370,60 | 1.381,83 | 1.368,05 | 0 |
15 Abr 2024 | 1.370,60 | -28,86 | -2,06% | 1.399,46 | 1.411,07 | 1.368,71 | 0 |
12 Abr 2024 | 1.399,46 | -24,32 | -1,71% | 1.423,78 | 1.423,78 | 1.395,04 | 0 |
11 Abr 2024 | 1.423,78 | 29,60 | 2,12% | 1.394,19 | 1.425,58 | 1.393,91 | 0 |
10 Abr 2024 | 1.394,18 | -11,45 | -0,81% | 1.405,63 | 1.405,63 | 1.387,87 | 0 |
09 Abr 2024 | 1.405,63 | 4,20 | 0,30% | 1.401,53 | 1.411,72 | 1.387,38 | 0 |
08 Abr 2024 | 1.401,43 | -2,65 | -0,19% | 1.404,08 | 1.409,33 | 1.396,37 | 0 |
05 Abr 2024 | 1.404,08 | 19,61 | 1,42% | 1.384,47 | 1.410,86 | 1.384,47 | 0 |
04 Abr 2024 | 1.384,47 | -23,27 | -1,65% | 1.407,74 | 1.427,09 | 1.384,47 | 0 |
03 Abr 2024 | 1.407,74 | 3,70 | 0,26% | 1.404,22 | 1.415,44 | 1.396,94 | 0 |
02 Abr 2024 | 1.404,04 | -12,52 | -0,88% | 1.416,56 | 1.416,56 | 1.390,56 | 0 |
01 Abr 2024 | 1.416,56 | 6,17 | 0,44% | 1.410,39 | 1.425,31 | 1.409,79 | 0 |
28 Mar 2024 | 1.410,39 | -3,06 | -0,22% | 1.413,47 | 1.415,41 | 1.406,86 | 0 |
27 Mar 2024 | 1.413,45 | 2,36 | 0,17% | 1.411,10 | 1.421,23 | 1.403,02 | 0 |
26 Mar 2024 | 1.411,09 | -8,12 | -0,57% | 1.419,21 | 1.427,81 | 1.410,93 | 0 |
25 Mar 2024 | 1.419,21 | -7,26 | -0,51% | 1.426,47 | 1.426,47 | 1.409,28 | 0 |
22 Mar 2024 | 1.426,47 | 5,18 | 0,36% | 1.421,29 | 1.431,20 | 1.418,29 | 0 |
21 Mar 2024 | 1.421,29 | 4,74 | 0,33% | 1.416,55 | 1.434,87 | 1.416,55 | 0 |
20 Mar 2024 | 1.416,55 | 17,78 | 1,27% | 1.399,06 | 1.417,30 | 1.394,72 | 0 |
19 Mar 2024 | 1.398,77 | 5,44 | 0,39% | 1.393,33 | 1.400,00 | 1.374,21 | 0 |
18 Mar 2024 | 1.393,33 | 11,25 | 0,81% | 1.382,08 | 1.409,86 | 1.382,08 | 0 |
15 Mar 2024 | 1.382,08 | -20,66 | -1,47% | 1.402,74 | 1.402,74 | 1.377,34 | 0 |
14 Mar 2024 | 1.402,74 | -0,52 | -0,04% | 1.403,31 | 1.414,32 | 1.394,52 | 0 |
13 Mar 2024 | 1.403,26 | -14,17 | -1,00% | 1.417,47 | 1.417,47 | 1.398,39 | 0 |
12 Mar 2024 | 1.417,43 | 28,46 | 2,05% | 1.389,03 | 1.417,95 | 1.389,03 | 0 |
11 Mar 2024 | 1.388,97 | -6,44 | -0,46% | 1.395,41 | 1.395,41 | 1.380,06 | 0 |
08 Mar 2024 | 1.395,41 | -21,07 | -1,49% | 1.416,48 | 1.431,95 | 1.393,58 | 0 |
07 Mar 2024 | 1.416,48 | 25,22 | 1,81% | 1.391,26 | 1.419,87 | 1.391,26 | 0 |
06 Mar 2024 | 1.391,26 | 12,31 | 0,89% | 1.378,95 | 1.401,80 | 1.378,95 | 0 |
05 Mar 2024 | 1.378,95 | -34,45 | -2,44% | 1.413,41 | 1.413,41 | 1.370,46 | 0 |
04 Mar 2024 | 1.413,40 | -2,48 | -0,18% | 1.415,94 | 1.421,88 | 1.409,40 | 0 |
01 Mar 2024 | 1.415,88 | 23,30 | 1,67% | 1.392,65 | 1.418,14 | 1.392,65 | 0 |
29 Fev 2024 | 1.392,58 | 16,45 | 1,20% | 1.376,13 | 1.394,72 | 1.374,86 | 0 |
28 Fev 2024 | 1.376,13 | -7,98 | -0,58% | 1.384,21 | 1.384,21 | 1.372,09 | 0 |
27 Fev 2024 | 1.384,11 | 2,64 | 0,19% | 1.381,47 | 1.385,61 | 1.373,73 | 0 |
26 Fev 2024 | 1.381,47 | -0,69 | -0,05% | 1.382,16 | 1.390,46 | 1.380,35 | 0 |
23 Fev 2024 | 1.382,16 | -4,91 | -0,35% | 1.387,08 | 1.399,69 | 1.377,62 | 0 |
22 Fev 2024 | 1.387,07 | 47,21 | 3,52% | 1.339,89 | 1.390,04 | 1.339,89 | 0 |
21 Fev 2024 | 1.339,86 | -10,12 | -0,75% | 1.350,10 | 1.350,10 | 1.325,90 | 0 |
20 Fev 2024 | 1.349,98 | -14,23 | -1,04% | 1.364,21 | 1.364,21 | 1.335,63 | 0 |
16 Fev 2024 | 1.364,21 | -15,54 | -1,13% | 1.379,78 | 1.384,65 | 1.362,54 | 0 |
15 Fev 2024 | 1.379,75 | -3,25 | -0,23% | 1.383,03 | 1.384,96 | 1.371,60 | 0 |
14 Fev 2024 | 1.383,00 | 18,43 | 1,35% | 1.365,06 | 1.383,63 | 1.365,06 | 0 |
13 Fev 2024 | 1.364,57 | -24,40 | -1,76% | 1.388,97 | 1.388,97 | 1.353,13 | 0 |
12 Fev 2024 | 1.388,97 | -10,49 | -0,75% | 1.399,46 | 1.405,87 | 1.387,10 | 0 |
09 Fev 2024 | 1.399,46 | 19,51 | 1,41% | 1.380,26 | 1.401,46 | 1.380,26 | 0 |