Cotações Históricas DJUTR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 4.608,07 | 22,24 | 0,48% | 4.585,83 | 4.617,68 | 4.585,83 | 0 |
01 Jul 2024 | 4.585,83 | -40,04 | -0,87% | 4.625,87 | 4.666,93 | 4.578,65 | 0 |
28 Jun 2024 | 4.625,87 | -29,90 | -0,64% | 4.655,77 | 4.662,34 | 4.601,31 | 0 |
27 Jun 2024 | 4.655,77 | 13,79 | 0,30% | 4.644,62 | 4.662,03 | 4.623,67 | 0 |
26 Jun 2024 | 4.641,98 | 4,81 | 0,10% | 4.637,17 | 4.649,05 | 4.593,68 | 0 |
25 Jun 2024 | 4.637,17 | -66,79 | -1,42% | 4.703,96 | 4.703,96 | 4.630,70 | 0 |
24 Jun 2024 | 4.703,96 | 66,49 | 1,43% | 4.637,47 | 4.718,22 | 4.637,47 | 0 |
21 Jun 2024 | 4.637,47 | -18,05 | -0,39% | 4.655,52 | 4.690,49 | 4.633,25 | 0 |
20 Jun 2024 | 4.655,52 | 22,74 | 0,49% | 4.632,78 | 4.675,59 | 4.627,04 | 0 |
18 Jun 2024 | 4.632,78 | -1,41 | -0,03% | 4.634,19 | 4.638,71 | 4.598,50 | 0 |
17 Jun 2024 | 4.634,19 | -40,36 | -0,86% | 4.674,55 | 4.675,98 | 4.623,40 | 0 |
14 Jun 2024 | 4.674,55 | 0,25 | 0,01% | 4.676,63 | 4.677,11 | 4.634,55 | 0 |
13 Jun 2024 | 4.674,30 | 9,57 | 0,21% | 4.664,73 | 4.692,24 | 4.631,41 | 0 |
12 Jun 2024 | 4.664,73 | -23,44 | -0,50% | 4.688,17 | 4.747,68 | 4.654,90 | 0 |
11 Jun 2024 | 4.688,17 | -26,17 | -0,56% | 4.714,34 | 4.714,34 | 4.653,20 | 0 |
10 Jun 2024 | 4.714,34 | 24,85 | 0,53% | 4.689,49 | 4.721,69 | 4.666,24 | 0 |
07 Jun 2024 | 4.689,49 | -43,17 | -0,91% | 4.735,21 | 4.735,21 | 4.680,44 | 0 |
06 Jun 2024 | 4.732,66 | -27,98 | -0,59% | 4.760,64 | 4.785,08 | 4.728,11 | 0 |
05 Jun 2024 | 4.760,64 | -47,76 | -0,99% | 4.808,40 | 4.808,40 | 4.751,18 | 0 |
04 Jun 2024 | 4.808,40 | 19,23 | 0,40% | 4.789,17 | 4.824,67 | 4.760,39 | 0 |
03 Jun 2024 | 4.789,17 | -29,57 | -0,61% | 4.820,93 | 4.830,56 | 4.777,76 | 0 |
31 Mai 2024 | 4.818,74 | 122,93 | 2,62% | 4.698,64 | 4.823,81 | 4.698,64 | 0 |
30 Mai 2024 | 4.695,81 | 60,03 | 1,29% | 4.635,78 | 4.696,55 | 4.635,78 | 0 |
29 Mai 2024 | 4.635,78 | -53,10 | -1,13% | 4.688,88 | 4.688,88 | 4.626,22 | 0 |
28 Mai 2024 | 4.688,88 | -23,66 | -0,50% | 4.712,54 | 4.747,05 | 4.684,34 | 0 |
24 Mai 2024 | 4.712,54 | 13,18 | 0,28% | 4.702,78 | 4.726,98 | 4.692,78 | 0 |
23 Mai 2024 | 4.699,36 | -105,96 | -2,21% | 4.805,32 | 4.805,32 | 4.697,47 | 0 |
22 Mai 2024 | 4.805,32 | -50,77 | -1,05% | 4.856,09 | 4.856,09 | 4.798,15 | 0 |
21 Mai 2024 | 4.856,09 | 25,89 | 0,54% | 4.830,20 | 4.867,53 | 4.820,75 | 0 |
20 Mai 2024 | 4.830,20 | -7,64 | -0,16% | 4.837,84 | 4.841,77 | 4.818,20 | 0 |
17 Mai 2024 | 4.837,84 | 10,52 | 0,22% | 4.830,37 | 4.840,53 | 4.802,18 | 0 |
16 Mai 2024 | 4.827,32 | 6,04 | 0,13% | 4.825,62 | 4.851,00 | 4.818,28 | 0 |
15 Mai 2024 | 4.821,28 | 46,46 | 0,97% | 4.774,82 | 4.841,54 | 4.774,82 | 0 |
14 Mai 2024 | 4.774,82 | 0,80 | 0,02% | 4.777,53 | 4.810,80 | 4.756,61 | 0 |
13 Mai 2024 | 4.774,02 | -3,57 | -0,07% | 4.780,83 | 4.817,42 | 4.768,44 | 0 |
10 Mai 2024 | 4.777,59 | -2,67 | -0,06% | 4.781,87 | 4.798,41 | 4.760,99 | 0 |
09 Mai 2024 | 4.780,26 | 45,62 | 0,96% | 4.738,36 | 4.782,60 | 4.718,60 | 0 |
08 Mai 2024 | 4.734,64 | 25,62 | 0,54% | 4.709,02 | 4.737,71 | 4.682,15 | 0 |
07 Mai 2024 | 4.709,02 | 58,30 | 1,25% | 4.650,72 | 4.712,42 | 4.650,72 | 0 |
06 Mai 2024 | 4.650,72 | 22,26 | 0,48% | 4.630,26 | 4.653,39 | 4.609,47 | 0 |
03 Mai 2024 | 4.628,46 | 31,48 | 0,68% | 4.596,98 | 4.645,81 | 4.586,45 | 0 |
02 Mai 2024 | 4.596,98 | 22,78 | 0,50% | 4.574,20 | 4.602,32 | 4.550,66 | 0 |
01 Mai 2024 | 4.574,20 | 53,42 | 1,18% | 4.520,78 | 4.614,18 | 4.497,22 | 0 |
30 Abr 2024 | 4.520,78 | -18,92 | -0,42% | 4.540,43 | 4.553,55 | 4.487,40 | 0 |
29 Abr 2024 | 4.539,70 | 64,10 | 1,43% | 4.475,60 | 4.542,38 | 4.475,60 | 0 |
26 Abr 2024 | 4.475,60 | -52,27 | -1,15% | 4.527,87 | 4.534,69 | 4.475,36 | 0 |
25 Abr 2024 | 4.527,87 | 9,26 | 0,20% | 4.518,61 | 4.546,44 | 4.464,74 | 0 |
24 Abr 2024 | 4.518,61 | 34,39 | 0,77% | 4.484,22 | 4.529,25 | 4.420,73 | 0 |
23 Abr 2024 | 4.484,22 | 13,31 | 0,30% | 4.470,91 | 4.510,96 | 4.458,02 | 0 |
22 Abr 2024 | 4.470,91 | 39,05 | 0,88% | 4.431,86 | 4.483,90 | 4.408,18 | 0 |
19 Abr 2024 | 4.431,86 | 77,50 | 1,78% | 4.354,36 | 4.442,36 | 4.354,36 | 0 |
18 Abr 2024 | 4.354,36 | 35,15 | 0,81% | 4.319,21 | 4.365,12 | 4.305,35 | 0 |
17 Abr 2024 | 4.319,21 | 90,22 | 2,13% | 4.253,31 | 4.325,93 | 4.250,25 | 0 |
16 Abr 2024 | 4.228,99 | -66,98 | -1,56% | 4.295,97 | 4.295,97 | 4.217,21 | 0 |
15 Abr 2024 | 4.295,97 | -31,10 | -0,72% | 4.327,07 | 4.369,13 | 4.278,45 | 0 |
12 Abr 2024 | 4.327,07 | -32,74 | -0,75% | 4.359,81 | 4.378,20 | 4.307,10 | 0 |
11 Abr 2024 | 4.359,81 | -15,43 | -0,35% | 4.375,24 | 4.402,05 | 4.334,00 | 0 |
10 Abr 2024 | 4.375,24 | -88,31 | -1,98% | 4.463,55 | 4.463,55 | 4.337,80 | 0 |
09 Abr 2024 | 4.463,55 | 35,11 | 0,79% | 4.428,44 | 4.464,25 | 4.428,44 | 0 |
08 Abr 2024 | 4.428,44 | 26,45 | 0,60% | 4.401,99 | 4.438,94 | 4.398,32 | 0 |
05 Abr 2024 | 4.401,99 | -7,05 | -0,16% | 4.409,04 | 4.411,81 | 4.358,01 | 0 |
04 Abr 2024 | 4.409,04 | 1,31 | 0,03% | 4.407,73 | 4.451,77 | 4.376,13 | 0 |