Cotações Históricas DJUSWU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 2.801,65 | 25,79 | 0,93% | 2.783,99 | 2.804,47 | 2.775,73 | 3.141.119 |
09 Mai 2024 | 2.775,86 | 24,47 | 0,89% | 2.745,56 | 2.784,35 | 2.732,49 | 2.996.983 |
08 Mai 2024 | 2.751,39 | 16,19 | 0,59% | 2.724,79 | 2.753,17 | 2.721,52 | 2.452.581 |
07 Mai 2024 | 2.735,20 | 30,82 | 1,14% | 2.724,65 | 2.747,69 | 2.701,87 | 3.498.587 |
06 Mai 2024 | 2.704,38 | 32,68 | 1,22% | 2.688,10 | 2.706,23 | 2.659,69 | 2.433.931 |
03 Mai 2024 | 2.671,70 | 44,08 | 1,68% | 2.670,73 | 2.682,94 | 2.644,80 | 3.184.126 |
02 Mai 2024 | 2.627,62 | 21,62 | 0,83% | 2.604,27 | 2.628,55 | 2.564,58 | 3.762.279 |
01 Mai 2024 | 2.606,00 | 54,38 | 2,13% | 2.547,38 | 2.623,29 | 2.547,38 | 3.336.535 |
30 Abr 2024 | 2.551,62 | 2,74 | 0,11% | 2.525,87 | 2.567,40 | 2.521,76 | 3.098.712 |
29 Abr 2024 | 2.548,88 | 29,96 | 1,19% | 2.538,08 | 2.555,35 | 2.537,76 | 3.018.783 |
26 Abr 2024 | 2.518,92 | -20,92 | -0,82% | 2.540,87 | 2.550,13 | 2.518,92 | 2.323.884 |
25 Abr 2024 | 2.539,84 | 3,45 | 0,14% | 2.536,43 | 2.556,06 | 2.504,96 | 2.518.433 |
24 Abr 2024 | 2.536,39 | 27,86 | 1,11% | 2.481,75 | 2.541,82 | 2.471,18 | 4.762.232 |
23 Abr 2024 | 2.508,53 | 16,18 | 0,65% | 2.493,11 | 2.526,48 | 2.490,30 | 3.797.393 |
22 Abr 2024 | 2.492,35 | 20,07 | 0,81% | 2.473,87 | 2.501,40 | 2.455,97 | 2.928.127 |
19 Abr 2024 | 2.472,28 | 23,05 | 0,94% | 2.460,37 | 2.489,65 | 2.454,72 | 5.149.120 |
18 Abr 2024 | 2.449,23 | 41,98 | 1,74% | 2.421,86 | 2.453,90 | 2.405,51 | 2.659.576 |
17 Abr 2024 | 2.407,25 | 36,01 | 1,52% | 2.387,25 | 2.413,02 | 2.369,45 | 3.269.981 |
16 Abr 2024 | 2.371,24 | -45,71 | -1,89% | 2.404,51 | 2.404,51 | 2.357,99 | 3.757.398 |
15 Abr 2024 | 2.416,95 | -5,00 | -0,21% | 2.425,76 | 2.441,38 | 2.397,09 | 3.330.082 |
12 Abr 2024 | 2.421,95 | -29,11 | -1,19% | 2.452,00 | 2.452,66 | 2.411,65 | 2.537.302 |
11 Abr 2024 | 2.451,06 | -10,09 | -0,41% | 2.483,27 | 2.487,69 | 2.435,66 | 3.851.886 |
10 Abr 2024 | 2.461,15 | -85,92 | -3,37% | 2.489,67 | 2.493,89 | 2.440,26 | 4.408.076 |
09 Abr 2024 | 2.547,07 | 35,89 | 1,43% | 2.515,92 | 2.548,45 | 2.514,10 | 2.872.762 |
08 Abr 2024 | 2.511,18 | 31,32 | 1,26% | 2.487,01 | 2.516,87 | 2.484,09 | 2.732.629 |
05 Abr 2024 | 2.479,86 | -41,01 | -1,63% | 2.497,30 | 2.511,52 | 2.467,23 | 2.638.539 |
04 Abr 2024 | 2.520,87 | 30,95 | 1,24% | 2.515,10 | 2.530,76 | 2.498,11 | 2.299.545 |
03 Abr 2024 | 2.489,92 | -15,31 | -0,61% | 2.494,80 | 2.505,55 | 2.475,50 | 2.087.824 |
02 Abr 2024 | 2.505,23 | -19,68 | -0,78% | 2.523,28 | 2.544,90 | 2.491,90 | 2.237.805 |
01 Abr 2024 | 2.524,91 | -34,19 | -1,34% | 2.566,41 | 2.566,41 | 2.506,48 | 1.704.759 |
28 Mar 2024 | 2.559,10 | 15,55 | 0,61% | 2.546,02 | 2.562,57 | 2.525,03 | 3.287.566 |
27 Mar 2024 | 2.543,55 | 78,59 | 3,19% | 2.472,25 | 2.545,02 | 2.471,65 | 3.165.381 |
26 Mar 2024 | 2.464,96 | -4,24 | -0,17% | 2.468,15 | 2.469,05 | 2.452,47 | 3.086.379 |
25 Mar 2024 | 2.469,20 | -14,62 | -0,59% | 2.487,29 | 2.498,63 | 2.467,05 | 2.504.661 |
22 Mar 2024 | 2.483,82 | -5,17 | -0,21% | 2.507,03 | 2.507,03 | 2.477,06 | 2.160.772 |
21 Mar 2024 | 2.488,99 | 3,36 | 0,14% | 2.502,91 | 2.526,94 | 2.486,90 | 2.453.645 |
20 Mar 2024 | 2.485,63 | 10,29 | 0,42% | 2.469,20 | 2.486,28 | 2.456,55 | 2.708.257 |
19 Mar 2024 | 2.475,34 | 16,25 | 0,66% | 2.463,42 | 2.481,95 | 2.458,85 | 2.704.476 |
18 Mar 2024 | 2.459,09 | -3,31 | -0,13% | 2.462,93 | 2.475,83 | 2.443,85 | 3.054.568 |
15 Mar 2024 | 2.462,40 | -19,97 | -0,80% | 2.456,27 | 2.482,66 | 2.454,15 | 10.636.025 |
14 Mar 2024 | 2.482,37 | -40,33 | -1,60% | 2.512,88 | 2.521,69 | 2.459,41 | 3.356.831 |
13 Mar 2024 | 2.522,70 | 33,10 | 1,33% | 2.488,88 | 2.539,00 | 2.483,67 | 3.498.324 |
12 Mar 2024 | 2.489,60 | -20,81 | -0,83% | 2.494,36 | 2.518,79 | 2.468,70 | 4.773.103 |
11 Mar 2024 | 2.510,41 | 39,13 | 1,58% | 2.466,61 | 2.522,42 | 2.464,35 | 2.896.285 |
08 Mar 2024 | 2.471,28 | 3,27 | 0,13% | 2.493,37 | 2.493,37 | 2.459,68 | 3.957.780 |
07 Mar 2024 | 2.468,01 | -21,31 | -0,86% | 2.478,88 | 2.496,31 | 2.457,70 | 3.273.310 |
06 Mar 2024 | 2.489,32 | 23,19 | 0,94% | 2.489,28 | 2.502,19 | 2.470,47 | 2.822.819 |
05 Mar 2024 | 2.466,13 | -54,41 | -2,16% | 2.527,77 | 2.535,30 | 2.454,97 | 2.699.900 |
04 Mar 2024 | 2.520,54 | 42,06 | 1,70% | 2.463,84 | 2.524,92 | 2.463,84 | 2.320.645 |
01 Mar 2024 | 2.478,48 | 18,71 | 0,76% | 2.457,92 | 2.489,74 | 2.424,32 | 2.935.369 |
29 Fev 2024 | 2.459,77 | 8,90 | 0,36% | 2.470,99 | 2.482,18 | 2.442,78 | 5.453.577 |
28 Fev 2024 | 2.450,87 | -1,41 | -0,06% | 2.453,30 | 2.475,97 | 2.442,93 | 2.832.532 |
27 Fev 2024 | 2.452,28 | 20,88 | 0,86% | 2.446,63 | 2.453,57 | 2.426,33 | 2.729.592 |
26 Fev 2024 | 2.431,40 | -41,49 | -1,68% | 2.466,36 | 2.466,36 | 2.416,73 | 4.136.893 |
23 Fev 2024 | 2.472,89 | -29,87 | -1,19% | 2.499,83 | 2.501,86 | 2.462,97 | 3.241.933 |
22 Fev 2024 | 2.502,76 | -35,71 | -1,41% | 2.533,57 | 2.534,60 | 2.467,43 | 3.885.837 |
21 Fev 2024 | 2.538,47 | 12,46 | 0,49% | 2.530,86 | 2.542,63 | 2.515,88 | 4.039.089 |
20 Fev 2024 | 2.526,01 | -25,56 | -1,00% | 2.535,35 | 2.565,03 | 2.511,22 | 3.806.629 |
16 Fev 2024 | 2.551,57 | -21,87 | -0,85% | 2.530,24 | 2.560,25 | 2.512,59 | 3.222.765 |
15 Fev 2024 | 2.573,44 | 71,85 | 2,87% | 2.534,71 | 2.574,49 | 2.511,02 | 3.713.299 |
14 Fev 2024 | 2.501,59 | 19,47 | 0,78% | 2.487,86 | 2.508,19 | 2.471,82 | 2.972.125 |
13 Fev 2024 | 2.482,12 | -76,16 | -2,98% | 2.520,25 | 2.530,65 | 2.464,50 | 3.840.723 |