Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas DJUSUTT
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 14 Mai 2024 | 1.324,18 | 2,99 | 0,23% | 1.321,78 | 1.328,70 | 1.317,31 | 0 |
| 13 Mai 2024 | 1.321,19 | 0,23 | 0,02% | 1.321,43 | 1.332,03 | 1.318,78 | 0 |
| 10 Mai 2024 | 1.320,96 | -1,41 | -0,11% | 1.329,20 | 1.330,84 | 1.317,16 | 0 |
| 09 Mai 2024 | 1.322,37 | 20,01 | 1,54% | 1.300,96 | 1.323,05 | 1.299,79 | 0 |
| 08 Mai 2024 | 1.302,36 | 12,39 | 0,96% | 1.289,97 | 1.303,15 | 1.285,19 | 0 |
| 07 Mai 2024 | 1.289,97 | 12,83 | 1,00% | 1.277,14 | 1.291,34 | 1.277,14 | 0 |
| 06 Mai 2024 | 1.277,14 | 6,57 | 0,52% | 1.270,82 | 1.277,87 | 1.266,28 | 0 |
| 03 Mai 2024 | 1.270,57 | 11,03 | 0,88% | 1.259,58 | 1.273,87 | 1.259,21 | 0 |
| 02 Mai 2024 | 1.259,54 | 7,03 | 0,56% | 1.252,51 | 1.261,78 | 1.248,40 | 0 |
| 01 Mai 2024 | 1.252,51 | 14,39 | 1,16% | 1.238,40 | 1.264,06 | 1.233,28 | 0 |
| 30 Abr 2024 | 1.238,12 | -7,12 | -0,57% | 1.245,59 | 1.247,40 | 1.230,33 | 0 |
| 29 Abr 2024 | 1.245,24 | 18,66 | 1,52% | 1.226,85 | 1.246,45 | 1.226,85 | 0 |
| 26 Abr 2024 | 1.226,58 | -13,39 | -1,08% | 1.240,26 | 1.241,56 | 1.226,57 | 0 |
| 25 Abr 2024 | 1.239,97 | 3,41 | 0,28% | 1.236,60 | 1.244,47 | 1.223,30 | 0 |
| 24 Abr 2024 | 1.236,56 | 8,08 | 0,66% | 1.228,48 | 1.239,99 | 1.212,65 | 0 |
| 23 Abr 2024 | 1.228,48 | 6,26 | 0,51% | 1.222,22 | 1.235,04 | 1.219,65 | 0 |
| 22 Abr 2024 | 1.222,22 | 11,37 | 0,94% | 1.210,85 | 1.225,87 | 1.203,80 | 0 |
| 19 Abr 2024 | 1.210,85 | 17,96 | 1,51% | 1.195,18 | 1.213,30 | 1.193,91 | 0 |
| 18 Abr 2024 | 1.192,89 | 6,50 | 0,55% | 1.186,39 | 1.196,45 | 1.182,52 | 0 |
| 17 Abr 2024 | 1.186,39 | 23,37 | 2,01% | 1.163,02 | 1.189,55 | 1.163,02 | 0 |
| 16 Abr 2024 | 1.163,02 | -15,86 | -1,35% | 1.175,82 | 1.175,82 | 1.158,67 | 0 |
| 15 Abr 2024 | 1.178,88 | -10,61 | -0,89% | 1.189,49 | 1.202,42 | 1.174,24 | 0 |
| 12 Abr 2024 | 1.189,49 | -9,69 | -0,81% | 1.199,18 | 1.204,49 | 1.184,45 | 0 |
| 11 Abr 2024 | 1.199,18 | -1,71 | -0,14% | 1.200,89 | 1.208,16 | 1.190,73 | 0 |
| 10 Abr 2024 | 1.200,89 | -21,27 | -1,74% | 1.222,16 | 1.222,16 | 1.190,91 | 0 |
| 09 Abr 2024 | 1.222,16 | 4,65 | 0,38% | 1.217,51 | 1.225,53 | 1.214,92 | 0 |
| 08 Abr 2024 | 1.217,51 | 7,51 | 0,62% | 1.210,00 | 1.219,33 | 1.207,70 | 0 |
| 05 Abr 2024 | 1.210,00 | 5,26 | 0,44% | 1.204,84 | 1.212,41 | 1.191,54 | 0 |
| 04 Abr 2024 | 1.204,74 | -3,36 | -0,28% | 1.216,47 | 1.220,68 | 1.197,02 | 0 |
| 03 Abr 2024 | 1.208,10 | -3,91 | -0,32% | 1.211,68 | 1.215,09 | 1.203,18 | 0 |
| 02 Abr 2024 | 1.212,01 | 1,90 | 0,16% | 1.210,11 | 1.217,99 | 1.207,28 | 0 |
| 01 Abr 2024 | 1.210,11 | -7,02 | -0,58% | 1.216,88 | 1.216,88 | 1.202,74 | 0 |
| 28 Mar 2024 | 1.217,13 | 9,70 | 0,80% | 1.208,42 | 1.218,54 | 1.204,98 | 0 |
| 27 Mar 2024 | 1.207,43 | 32,02 | 2,72% | 1.175,83 | 1.207,59 | 1.175,83 | 0 |
| 26 Mar 2024 | 1.175,41 | -14,18 | -1,19% | 1.189,59 | 1.194,79 | 1.175,07 | 0 |
| 25 Mar 2024 | 1.189,59 | 5,81 | 0,49% | 1.187,50 | 1.190,37 | 1.182,77 | 0 |
| 22 Mar 2024 | 1.183,78 | 1,65 | 0,14% | 1.182,13 | 1.191,08 | 1.182,13 | 0 |
| 21 Mar 2024 | 1.182,13 | -1,60 | -0,14% | 1.183,79 | 1.194,83 | 1.182,04 | 0 |
| 20 Mar 2024 | 1.183,73 | 3,44 | 0,29% | 1.180,73 | 1.188,39 | 1.176,54 | 0 |
| 19 Mar 2024 | 1.180,29 | 10,79 | 0,92% | 1.171,72 | 1.181,47 | 1.169,79 | 0 |
| 18 Mar 2024 | 1.169,50 | 5,02 | 0,43% | 1.165,03 | 1.176,76 | 1.159,52 | 0 |
| 15 Mar 2024 | 1.164,48 | 1,09 | 0,09% | 1.163,63 | 1.170,76 | 1.158,41 | 0 |
| 14 Mar 2024 | 1.163,39 | -8,68 | -0,74% | 1.172,55 | 1.173,70 | 1.155,34 | 0 |
| 13 Mar 2024 | 1.172,07 | 7,06 | 0,61% | 1.165,01 | 1.182,82 | 1.165,01 | 0 |
| 12 Mar 2024 | 1.165,01 | -10,18 | -0,87% | 1.169,82 | 1.173,45 | 1.157,73 | 0 |
| 11 Mar 2024 | 1.175,19 | 5,26 | 0,45% | 1.169,93 | 1.178,01 | 1.164,11 | 0 |
| 08 Mar 2024 | 1.169,93 | 2,19 | 0,19% | 1.167,95 | 1.173,46 | 1.160,59 | 0 |
| 07 Mar 2024 | 1.167,74 | 8,57 | 0,74% | 1.159,86 | 1.170,98 | 1.159,86 | 0 |
| 06 Mar 2024 | 1.159,17 | 11,29 | 0,98% | 1.147,88 | 1.164,67 | 1.147,88 | 0 |
| 05 Mar 2024 | 1.147,88 | -2,37 | -0,21% | 1.153,88 | 1.172,63 | 1.143,41 | 0 |
| 04 Mar 2024 | 1.150,25 | 19,44 | 1,72% | 1.126,92 | 1.152,30 | 1.126,92 | 0 |
| 01 Mar 2024 | 1.130,81 | -6,90 | -0,61% | 1.138,19 | 1.138,19 | 1.117,05 | 0 |
| 29 Fev 2024 | 1.137,71 | 1,53 | 0,13% | 1.136,90 | 1.147,07 | 1.132,12 | 0 |
| 28 Fev 2024 | 1.136,18 | 3,92 | 0,35% | 1.132,26 | 1.137,56 | 1.128,39 | 0 |
| 27 Fev 2024 | 1.132,26 | 21,27 | 1,91% | 1.117,05 | 1.132,86 | 1.113,40 | 0 |
| 26 Fev 2024 | 1.110,99 | -22,12 | -1,95% | 1.134,31 | 1.134,31 | 1.108,87 | 0 |
| 23 Fev 2024 | 1.133,11 | 7,40 | 0,66% | 1.125,85 | 1.138,01 | 1.125,30 | 0 |
| 22 Fev 2024 | 1.125,71 | -8,03 | -0,71% | 1.133,82 | 1.133,82 | 1.116,79 | 0 |
| 21 Fev 2024 | 1.133,74 | 14,54 | 1,30% | 1.119,20 | 1.135,40 | 1.119,20 | 0 |
| 20 Fev 2024 | 1.119,20 | -0,95 | -0,08% | 1.120,15 | 1.132,40 | 1.116,62 | 0 |
| 16 Fev 2024 | 1.120,15 | -0,96 | -0,09% | 1.117,44 | 1.125,24 | 1.109,27 | 0 |
| 15 Fev 2024 | 1.121,11 | 18,99 | 1,72% | 1.103,06 | 1.121,38 | 1.103,06 | 0 |
