Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas DJUSTT
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mai 2024 | 1.010,06 | -3,24 | -0,32% | 1.009,56 | 1.013,24 | 1.004,09 | 38.296.297 |
| 20 Mai 2024 | 1.013,30 | 0,27 | 0,03% | 1.012,50 | 1.014,03 | 1.006,95 | 46.649.352 |
| 17 Mai 2024 | 1.013,03 | -7,00 | -0,69% | 1.019,02 | 1.024,11 | 1.010,94 | 39.257.093 |
| 16 Mai 2024 | 1.020,03 | -7,06 | -0,69% | 1.030,06 | 1.032,51 | 1.019,77 | 39.548.699 |
| 15 Mai 2024 | 1.027,09 | 7,63 | 0,75% | 1.027,33 | 1.030,21 | 1.016,22 | 46.834.079 |
| 14 Mai 2024 | 1.019,46 | -3,43 | -0,34% | 1.021,48 | 1.024,37 | 1.013,46 | 55.580.459 |
| 13 Mai 2024 | 1.022,89 | -8,18 | -0,79% | 1.031,67 | 1.031,67 | 1.013,32 | 54.065.784 |
| 10 Mai 2024 | 1.031,07 | -3,79 | -0,37% | 1.035,34 | 1.035,74 | 1.024,64 | 41.731.426 |
| 09 Mai 2024 | 1.034,86 | 7,79 | 0,76% | 1.013,16 | 1.037,76 | 1.013,16 | 63.821.297 |
| 08 Mai 2024 | 1.027,07 | -20,09 | -1,92% | 1.009,50 | 1.027,76 | 1.004,83 | 139.602.943 |
| 07 Mai 2024 | 1.047,16 | -10,45 | -0,99% | 1.058,43 | 1.059,22 | 1.045,46 | 62.910.565 |
| 06 Mai 2024 | 1.057,61 | 19,46 | 1,87% | 1.052,62 | 1.059,73 | 1.046,10 | 55.396.922 |
| 03 Mai 2024 | 1.038,15 | 8,93 | 0,87% | 1.056,22 | 1.066,74 | 1.036,30 | 60.070.284 |
| 02 Mai 2024 | 1.029,22 | 16,42 | 1,62% | 1.023,16 | 1.030,73 | 1.009,66 | 58.353.634 |
| 01 Mai 2024 | 1.012,80 | 2,13 | 0,21% | 1.005,52 | 1.034,86 | 1.002,96 | 55.448.530 |
| 30 Abr 2024 | 1.010,67 | -19,71 | -1,91% | 1.026,30 | 1.035,80 | 1.009,54 | 48.722.085 |
| 29 Abr 2024 | 1.030,38 | -12,06 | -1,16% | 1.039,50 | 1.040,96 | 1.026,10 | 48.333.849 |
| 26 Abr 2024 | 1.042,44 | 1,85 | 0,18% | 1.040,54 | 1.047,55 | 1.039,11 | 43.334.705 |
| 25 Abr 2024 | 1.040,59 | -2,42 | -0,23% | 1.030,58 | 1.047,92 | 1.028,32 | 62.000.261 |
| 24 Abr 2024 | 1.043,01 | -7,79 | -0,74% | 1.044,14 | 1.054,80 | 1.027,80 | 61.582.292 |
| 23 Abr 2024 | 1.050,80 | 24,48 | 2,39% | 1.035,16 | 1.052,77 | 1.034,15 | 40.723.372 |
| 22 Abr 2024 | 1.026,32 | 7,13 | 0,70% | 1.031,48 | 1.034,26 | 1.016,28 | 48.501.452 |
| 19 Abr 2024 | 1.019,19 | -20,22 | -1,95% | 1.041,21 | 1.041,52 | 1.015,37 | 48.673.908 |
| 18 Abr 2024 | 1.039,41 | -3,86 | -0,37% | 1.050,09 | 1.057,93 | 1.034,04 | 47.831.224 |
| 17 Abr 2024 | 1.043,27 | -14,17 | -1,34% | 1.064,02 | 1.069,75 | 1.035,67 | 39.668.812 |
| 16 Abr 2024 | 1.057,44 | 3,60 | 0,34% | 1.051,57 | 1.064,91 | 1.049,09 | 32.376.172 |
| 15 Abr 2024 | 1.053,84 | -21,63 | -2,01% | 1.090,99 | 1.098,01 | 1.050,74 | 36.287.985 |
| 12 Abr 2024 | 1.075,47 | -25,66 | -2,33% | 1.088,59 | 1.088,93 | 1.068,71 | 31.890.081 |
| 11 Abr 2024 | 1.101,13 | 23,97 | 2,23% | 1.076,98 | 1.105,30 | 1.076,98 | 38.927.302 |
| 10 Abr 2024 | 1.077,16 | -9,28 | -0,85% | 1.075,73 | 1.084,14 | 1.067,98 | 33.330.526 |
| 09 Abr 2024 | 1.086,44 | 3,20 | 0,30% | 1.086,16 | 1.089,35 | 1.067,24 | 37.010.536 |
| 08 Abr 2024 | 1.083,24 | -13,94 | -1,27% | 1.100,67 | 1.100,67 | 1.075,58 | 40.181.821 |
| 05 Abr 2024 | 1.097,18 | 25,23 | 2,35% | 1.077,63 | 1.105,45 | 1.075,15 | 44.174.766 |
| 04 Abr 2024 | 1.071,95 | -23,55 | -2,15% | 1.103,98 | 1.107,31 | 1.071,25 | 45.255.625 |
| 03 Abr 2024 | 1.095,50 | 3,84 | 0,35% | 1.092,66 | 1.110,11 | 1.092,11 | 42.930.576 |
| 02 Abr 2024 | 1.091,66 | -2,73 | -0,25% | 1.084,99 | 1.095,13 | 1.074,27 | 40.755.157 |
| 01 Abr 2024 | 1.094,39 | -12,77 | -1,15% | 1.110,96 | 1.113,19 | 1.089,59 | 40.763.860 |
| 28 Mar 2024 | 1.107,16 | -13,14 | -1,17% | 1.121,25 | 1.122,42 | 1.106,18 | 33.638.808 |
| 27 Mar 2024 | 1.120,30 | 2,66 | 0,24% | 1.128,06 | 1.128,06 | 1.110,27 | 42.643.958 |
| 26 Mar 2024 | 1.117,64 | -6,22 | -0,55% | 1.129,96 | 1.133,75 | 1.116,82 | 33.244.800 |
| 25 Mar 2024 | 1.123,86 | -4,75 | -0,42% | 1.126,19 | 1.130,95 | 1.120,74 | 29.794.808 |
| 22 Mar 2024 | 1.128,61 | -3,23 | -0,29% | 1.127,05 | 1.132,29 | 1.120,69 | 30.604.677 |
| 21 Mar 2024 | 1.131,84 | 21,09 | 1,90% | 1.122,02 | 1.139,45 | 1.117,74 | 53.359.840 |
| 20 Mar 2024 | 1.110,75 | 22,21 | 2,04% | 1.090,82 | 1.115,57 | 1.087,72 | 38.431.586 |
| 19 Mar 2024 | 1.088,54 | 15,02 | 1,40% | 1.070,68 | 1.089,09 | 1.065,58 | 36.234.412 |
| 18 Mar 2024 | 1.073,52 | 3,17 | 0,30% | 1.082,67 | 1.082,67 | 1.059,27 | 48.692.299 |
| 15 Mar 2024 | 1.070,35 | -27,40 | -2,50% | 1.091,70 | 1.092,65 | 1.068,45 | 54.526.455 |
| 14 Mar 2024 | 1.097,75 | -1,13 | -0,10% | 1.106,05 | 1.106,05 | 1.091,63 | 35.024.649 |
| 13 Mar 2024 | 1.098,88 | -2,53 | -0,23% | 1.093,29 | 1.110,57 | 1.091,48 | 37.079.788 |
| 12 Mar 2024 | 1.101,41 | 9,32 | 0,85% | 1.097,88 | 1.105,92 | 1.095,91 | 34.124.742 |
| 11 Mar 2024 | 1.092,09 | -7,89 | -0,72% | 1.097,42 | 1.099,89 | 1.085,86 | 34.505.749 |
| 08 Mar 2024 | 1.099,98 | -0,88 | -0,08% | 1.106,60 | 1.124,16 | 1.092,97 | 45.443.371 |
| 07 Mar 2024 | 1.100,86 | 10,21 | 0,94% | 1.097,48 | 1.105,15 | 1.088,72 | 39.809.777 |
| 06 Mar 2024 | 1.090,65 | 3,46 | 0,32% | 1.096,31 | 1.104,15 | 1.088,22 | 52.990.460 |
| 05 Mar 2024 | 1.087,19 | -15,29 | -1,39% | 1.094,86 | 1.096,46 | 1.076,45 | 49.170.081 |
| 04 Mar 2024 | 1.102,48 | -4,37 | -0,39% | 1.110,29 | 1.114,99 | 1.100,94 | 51.201.092 |
| 01 Mar 2024 | 1.106,85 | 15,45 | 1,42% | 1.092,75 | 1.108,89 | 1.089,84 | 43.629.717 |
| 29 Fev 2024 | 1.091,40 | 13,51 | 1,25% | 1.083,20 | 1.093,92 | 1.081,82 | 49.138.364 |
| 28 Fev 2024 | 1.077,89 | -3,69 | -0,34% | 1.080,31 | 1.083,70 | 1.074,30 | 38.378.620 |
| 27 Fev 2024 | 1.081,58 | 4,87 | 0,45% | 1.080,52 | 1.090,22 | 1.074,40 | 48.166.987 |
| 26 Fev 2024 | 1.076,71 | -4,57 | -0,42% | 1.083,35 | 1.083,57 | 1.073,91 | 42.491.554 |
| 23 Fev 2024 | 1.081,28 | -41,99 | -3,74% | 1.100,96 | 1.103,06 | 1.078,18 | 60.272.915 |
| 22 Fev 2024 | 1.123,27 | 33,54 | 3,08% | 1.117,34 | 1.126,11 | 1.109,48 | 53.762.919 |
