Cotações Históricas DJT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Mai 2024 | 44,59 | 0,40 | 0,91% | 43,60 | 46,2399 | 42,0301 | 2.497.560 |
21 Mai 2024 | 44,19 | -4,19 | -8,66% | 48,20 | 48,39 | 42,21 | 3.934.572 |
20 Mai 2024 | 48,38 | -2,54 | -4,98% | 50,51 | 50,55 | 47,84 | 2.806.418 |
17 Mai 2024 | 50,915 | -1,24 | -2,37% | 51,68 | 52,5848 | 48,58 | 2.590.615 |
16 Mai 2024 | 52,15 | -0,36 | -0,69% | 53,02 | 53,80 | 51,6232 | 1.934.751 |
15 Mai 2024 | 52,51 | -0,89 | -1,67% | 54,00 | 54,60 | 51,44 | 3.167.930 |
14 Mai 2024 | 53,40 | 1,75 | 3,39% | 53,00 | 55,20 | 52,81 | 4.020.108 |
13 Mai 2024 | 51,65 | 0,66 | 1,29% | 53,34 | 56,55 | 51,20 | 6.429.229 |
10 Mai 2024 | 50,99 | -3,40 | -6,25% | 54,00 | 56,52 | 50,61 | 6.568.466 |
09 Mai 2024 | 54,39 | 5,13 | 10,41% | 49,56 | 55,25 | 48,30 | 7.658.688 |
08 Mai 2024 | 49,26 | 1,59 | 3,34% | 47,63 | 50,25 | 47,08 | 3.979.588 |
07 Mai 2024 | 47,67 | -1,51 | -3,07% | 48,99 | 49,7199 | 46,61 | 3.117.781 |
06 Mai 2024 | 49,18 | 1,25 | 2,61% | 46,32 | 50,06 | 45,47 | 6.129.643 |
03 Mai 2024 | 47,93 | -0,75 | -1,54% | 47,47 | 48,925 | 44,29 | 5.772.611 |
02 Mai 2024 | 48,68 | 3,55 | 7,87% | 46,82 | 49,78 | 46,05 | 5.170.837 |
01 Mai 2024 | 45,13 | -4,80 | -9,61% | 53,37 | 54,5605 | 44,65 | 9.750.952 |
30 Abr 2024 | 49,93 | 3,24 | 6,94% | 48,50 | 50,75 | 47,195 | 10.121.752 |
29 Abr 2024 | 46,69 | 5,15 | 12,40% | 41,67 | 47,19 | 41,16 | 10.190.959 |
26 Abr 2024 | 41,54 | 3,05 | 7,92% | 40,00 | 44,59 | 38,65 | 8.797.442 |
25 Abr 2024 | 38,49 | 2,82 | 7,91% | 37,12 | 39,40 | 36,31 | 6.194.282 |
24 Abr 2024 | 35,67 | 3,10 | 9,52% | 31,00 | 37,23 | 30,5767 | 7.727.953 |
23 Abr 2024 | 32,57 | -2,93 | -8,25% | 35,50 | 36,39 | 31,20 | 6.356.188 |
22 Abr 2024 | 35,50 | -0,88 | -2,42% | 35,00 | 37,38 | 34,51 | 5.195.874 |
19 Abr 2024 | 36,38 | 3,19 | 9,61% | 36,96 | 37,1885 | 32,67 | 14.144.999 |
18 Abr 2024 | 33,19 | 6,79 | 25,72% | 25,82 | 33,44 | 23,90 | 17.808.335 |
17 Abr 2024 | 26,40 | 3,56 | 15,59% | 24,25 | 28,29 | 22,85 | 13.411.365 |
16 Abr 2024 | 22,84 | -3,77 | -14,17% | 24,3199 | 25,50 | 22,55 | 6.268.177 |
15 Abr 2024 | 26,61 | -5,98 | -18,35% | 28,37 | 29,76 | 26,25 | 7.417.841 |
12 Abr 2024 | 32,59 | 0,18 | 0,56% | 32,39 | 33,0899 | 29,57 | 4.910.836 |
11 Abr 2024 | 32,41 | -1,85 | -5,40% | 34,51 | 34,6775 | 32,15 | 3.701.598 |
10 Abr 2024 | 34,26 | -3,21 | -8,57% | 36,02 | 37,29 | 33,481 | 4.136.569 |
09 Abr 2024 | 37,47 | 0,30 | 0,81% | 37,30 | 38,20 | 35,3901 | 4.585.507 |
08 Abr 2024 | 37,17 | -3,42 | -8,43% | 41,46 | 41,46 | 35,70 | 7.557.876 |
05 Abr 2024 | 40,59 | -5,56 | -12,05% | 44,80 | 45,70 | 40,00 | 5.543.424 |
04 Abr 2024 | 46,15 | -2,66 | -5,45% | 48,59 | 48,59 | 45,513 | 4.686.357 |
03 Abr 2024 | 48,81 | -2,79 | -5,41% | 51,04 | 52,75 | 48,05 | 5.763.379 |
02 Abr 2024 | 51,60 | 2,94 | 6,04% | 47,51 | 53,06 | 47,05 | 9.639.052 |
01 Abr 2024 | 48,66 | -13,30 | -21,47% | 59,97 | 60,96 | 45,26 | 17.738.900 |
28 Mar 2024 | 61,96 | -4,26 | -6,43% | 69,70 | 69,70 | 60,23 | 17.086.742 |
27 Mar 2024 | 66,22 | 8,23 | 14,19% | 70,84 | 71,93 | 62,30 | 32.467.446 |
26 Mar 2024 | 57,99 | 8,04 | 16,10% | 70,83 | 79,38 | 57,25 | 55.221.031 |
25 Mar 2024 | 49,95 | 13,01 | 35,22% | 40,62 | 52,80 | 38,55 | 21.737.671 |
22 Mar 2024 | 36,94 | -5,87 | -13,71% | 44,17 | 48,01 | 36,44 | 9.862.266 |
21 Mar 2024 | 42,81 | -0,09 | -0,21% | 44,86 | 47,19 | 40,00 | 3.317.046 |
20 Mar 2024 | 42,90 | 6,48 | 17,79% | 38,38 | 44,86 | 38,09 | 5.063.204 |
19 Mar 2024 | 36,42 | 0,84 | 2,38% | 35,00 | 37,00 | 32,10 | 1.771.654 |
18 Mar 2024 | 35,575 | -3,41 | -8,74% | 40,08 | 40,08 | 35,55 | 1.590.256 |
15 Mar 2024 | 38,98 | -2,10 | -5,11% | 40,66 | 40,66 | 38,80 | 739.559 |
14 Mar 2024 | 41,08 | 0,98 | 2,44% | 39,42 | 41,90 | 38,59 | 839.553 |
13 Mar 2024 | 40,10 | -0,09 | -0,22% | 40,50 | 40,96 | 39,51 | 484.128 |
12 Mar 2024 | 40,19 | 1,10 | 2,81% | 39,36 | 40,55 | 38,57 | 649.023 |
11 Mar 2024 | 39,09 | -0,89 | -2,23% | 39,64 | 39,96 | 38,06 | 931.202 |
08 Mar 2024 | 39,98 | -1,29 | -3,13% | 41,88 | 41,90 | 39,62 | 670.536 |
07 Mar 2024 | 41,27 | 1,08 | 2,69% | 41,68 | 42,1418 | 40,55 | 1.058.106 |
06 Mar 2024 | 40,19 | -6,31 | -13,57% | 45,22 | 45,30 | 39,88 | 2.333.926 |
05 Mar 2024 | 46,50 | 0,59 | 1,29% | 49,06 | 49,8814 | 44,32 | 3.269.386 |
04 Mar 2024 | 45,91 | 6,97 | 17,90% | 43,03 | 46,00 | 41,55 | 3.729.720 |
01 Mar 2024 | 38,94 | -2,22 | -5,39% | 38,60 | 40,77 | 37,00 | 2.017.403 |
29 Fev 2024 | 41,16 | -4,00 | -8,86% | 45,39 | 45,80 | 36,83 | 2.949.656 |
28 Fev 2024 | 45,16 | -0,47 | -1,03% | 44,99 | 47,01 | 44,27 | 814.920 |
27 Fev 2024 | 45,63 | -1,60 | -3,39% | 46,50 | 46,98 | 45,15 | 724.498 |
26 Fev 2024 | 47,23 | -2,45 | -4,93% | 47,86 | 48,58 | 46,44 | 1.461.825 |
23 Fev 2024 | 49,68 | 3,00 | 6,43% | 47,30 | 49,99 | 46,00 | 1.968.853 |