Mercado fechado

Dow Jones Industrial Average (^DJI)

DJI - DJI Preço em Tempo Real. Moeda em USD.
Adicionar à lista
39.150,33+15,57 (+0,04%)
No fechamento: 05:34PM EDT
Período:
21 de jun. de 2023 - 21 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 202439.208,5139.257,1839.061,6739.150,3339.150,33818.670.000
20 de jun. de 202438.804,7339.232,5038.778,4639.134,7639.134,76397.010.000
18 de jun. de 202438.779,1238.936,9338.727,6738.834,8638.834,86324.260.000
17 de jun. de 202438.565,1838.839,8838.431,9538.778,1038.778,10346.190.000
14 de jun. de 202438.528,3938.595,2438.305,8538.589,1638.589,16272.200.000
13 de jun. de 202438.677,1238.712,2138.407,7038.647,1038.647,10341.330.000
12 de jun. de 202438.950,6539.120,2638.621,4538.712,2138.712,21472.280.000
11 de jun. de 202438.795,7138.795,7138.446,2438.747,4238.747,42383.090.000
10 de jun. de 202438.784,9038.877,8638.665,4538.868,0438.868,04330.580.000
07 de jun. de 202438.861,2439.105,2338.751,8538.798,9938.798,99265.850.000
06 de jun. de 202438.825,4039.004,1638.735,9938.886,1738.886,17269.000.000
05 de jun. de 202438.774,8238.844,3238.548,7738.807,3338.807,33310.970.000
04 de jun. de 202438.518,8638.786,6238.397,8238.711,2938.711,29304.450.000
03 de jun. de 202438.709,9938.735,6138.247,2238.571,0338.571,03314.010.000
31 de mai. de 202438.140,2638.719,4338.092,2738.686,3238.686,32618.200.000
30 de mai. de 202438.368,3538.493,6038.000,9638.111,4838.111,48360.090.000
29 de mai. de 202438.716,2838.716,2838.413,6738.441,5438.441,54292.280.000
28 de mai. de 202439.028,9939.028,9938.706,1438.852,8638.852,86303.340.000
24 de mai. de 202439.089,2339.220,3139.020,2939.069,5939.069,59249.810.000
23 de mai. de 202439.694,9539.694,9539.025,5139.065,2639.065,26335.640.000
22 de mai. de 202439.863,3339.890,9139.559,0939.671,0439.671,04258.430.000
21 de mai. de 202439.804,4039.905,8039.778,7339.872,9939.872,99314.120.000
20 de mai. de 202439.989,7640.077,4039.787,0939.806,7739.806,77272.420.000
17 de mai. de 202439.911,7240.010,8839.858,8640.003,5940.003,59300.260.000
16 de mai. de 202439.912,3440.051,0539.864,6839.869,3839.869,38400.560.000
15 de mai. de 202439.615,1039.935,0439.615,1039.908,0039.908,00411.190.000
14 de mai. de 202439.466,7639.616,4139.371,9239.558,1139.558,11320.860.000
13 de mai. de 202439.591,2839.647,3939.403,0539.431,5139.431,51323.370.000
10 de mai. de 202439.466,5239.579,8839.406,2639.512,8439.512,84289.480.000
09 de mai. de 202439.064,2739.413,6638.988,8539.387,7639.387,76303.270.000
08 de mai. de 202438.818,9039.094,7438.814,9939.056,3939.056,39292.340.000
07 de mai. de 202438.858,9438.977,6138.840,4038.884,2638.884,26360.930.000
06 de mai. de 202438.762,4338.886,4738.689,3838.852,2738.852,27315.550.000
03 de mai. de 202438.709,3638.808,5238.518,2838.675,6838.675,68410.530.000
02 de mai. de 202438.075,6538.295,2937.895,6638.225,6638.225,66355.910.000
01 de mai. de 202437.845,5638.349,2037.780,5437.903,2937.903,29413.540.000
30 de abr. de 202438.337,4038.337,4037.810,1237.815,9237.815,92448.480.000
29 de abr. de 202438.282,1638.406,2038.215,4738.386,0938.386,09343.630.000
26 de abr. de 202438.114,7038.337,6438.065,0538.239,6638.239,66398.680.000
25 de abr. de 202438.052,0938.157,2237.754,3838.085,8038.085,80408.170.000
24 de abr. de 202438.552,7938.552,7938.310,5538.460,9238.460,92337.230.000
23 de abr. de 202438.356,0738.561,5038.297,7238.503,6938.503,69329.420.000
22 de abr. de 202438.116,8938.447,1637.985,0738.239,9838.239,98351.650.000
19 de abr. de 202437.801,9838.102,5737.781,6137.986,4037.986,40420.460.000
18 de abr. de 202437.847,2138.083,7637.681,5237.775,3837.775,38300.230.000
17 de abr. de 202437.949,6738.036,7037.611,5637.753,3137.753,31314.650.000
16 de abr. de 202437.992,2237.992,2237.713,7037.798,9737.798,97339.480.000
15 de abr. de 202438.075,3838.386,8137.657,7937.735,1137.735,11389.170.000
12 de abr. de 202438.319,1438.319,1437.877,3037.983,2437.983,24440.910.000
11 de abr. de 202438.523,2638.598,9838.197,2838.459,0838.459,08356.640.000
10 de abr. de 202438.662,2838.662,2838.304,6638.461,5138.461,51317.580.000
09 de abr. de 202438.983,6638.992,8938.572,0938.883,6738.883,67328.700.000
08 de abr. de 202438.916,4239.013,2038.857,7038.892,8038.892,80291.460.000
05 de abr. de 202438.664,9839.040,1738.602,1838.904,0438.904,04317.110.000
04 de abr. de 202439.343,6039.421,3538.559,4238.596,9838.596,98356.510.000
03 de abr. de 202439.139,5939.305,7639.017,1339.127,1439.127,14364.180.000
02 de abr. de 202439.256,2739.256,2739.051,7039.170,2439.170,24319.590.000
01 de abr. de 202439.807,9339.815,0039.491,2239.566,8539.566,85269.470.000
28 de mar. de 202439.763,7439.868,5939.717,2539.807,3739.807,37360.970.000
27 de mar. de 202439.461,9839.769,4139.461,9839.760,0839.760,08332.190.000
26 de mar. de 202439.338,3239.439,4439.277,1939.282,3339.282,33306.940.000
25 de mar. de 202439.410,5439.430,1739.296,0339.313,6439.313,64323.670.000
22 de mar. de 202439.774,0639.824,7639.469,5339.475,9039.475,90332.340.000
21 de mar. de 202439.661,0339.889,0539.589,2339.781,3739.781,37408.990.000
20 de mar. de 202439.072,0539.529,1338.988,6539.512,1339.512,13350.050.000
19 de mar. de 202438.819,6139.122,7138.761,2839.110,7639.110,76310.610.000
18 de mar. de 202438.826,9338.898,4138.760,7938.790,4338.790,43327.950.000
15 de mar. de 202438.809,6538.928,1338.618,2038.714,7738.714,77774.360.000
14 de mar. de 202439.122,3939.160,2538.704,3638.905,6638.905,66375.810.000
13 de mar. de 202439.054,5839.201,9438.937,9239.043,3239.043,32330.930.000
12 de mar. de 202438.883,3239.071,5638.711,3939.005,4939.005,49329.090.000
11 de mar. de 202438.667,2138.794,7638.483,2538.769,6638.769,66300.190.000
08 de mar. de 202438.776,8038.971,1538.705,0338.722,6938.722,69342.030.000
07 de mar. de 202438.784,3038.910,3538.730,1338.791,3538.791,35335.580.000
06 de mar. de 202438.721,1538.858,1338.570,8038.661,0538.661,05347.900.000
05 de mar. de 202438.906,9838.906,9838.457,8338.585,1938.585,19393.750.000
04 de mar. de 202438.968,7739.087,8638.913,3038.989,8338.989,83386.290.000
01 de mar. de 202438.989,5139.120,3638.850,5039.087,3839.087,38331.030.000
29 de fev. de 202439.013,7539.074,1338.809,2838.996,3938.996,39519.690.000
28 de fev. de 202438.938,0838.956,4638.741,6838.949,0238.949,02272.560.000
27 de fev. de 202439.087,9039.087,9038.881,9038.972,4138.972,41272.860.000
26 de fev. de 202439.144,7939.245,8939.025,8039.069,2339.069,23296.930.000
23 de fev. de 202439.127,9739.282,2839.094,3639.131,5339.131,53286.910.000
22 de fev. de 202438.845,1939.149,6138.802,0739.069,1139.069,11324.630.000
21 de fev. de 202438.483,6638.618,0338.338,5838.612,2438.612,24279.510.000
20 de fev. de 202438.576,2638.663,0938.460,2038.563,8038.563,80335.990.000
16 de fev. de 202438.751,7138.825,0338.583,2438.627,9938.627,99282.210.000
15 de fev. de 202438.397,9438.781,8938.397,9438.773,1238.773,12303.840.000
14 de fev. de 202438.372,6738.442,5638.194,6238.424,2738.424,27274.610.000
13 de fev. de 202438.699,1738.699,1738.039,8638.272,7538.272,75318.390.000
12 de fev. de 202438.656,7638.927,0838.628,9238.797,3838.797,38273.020.000
09 de fev. de 202438.731,9738.734,2838.567,9038.671,6938.671,69299.970.000
08 de fev. de 202438.702,1138.755,6838.544,3638.726,3338.726,33315.510.000
07 de fev. de 202438.613,8938.748,1138.571,0138.677,3638.677,36302.210.000
06 de fev. de 202438.392,9038.545,2838.350,4638.521,3638.521,36276.140.000
05 de fev. de 202438.546,7738.633,8838.220,4038.380,1238.380,12322.290.000
02 de fev. de 202438.448,1038.783,6238.336,5738.654,4238.654,42379.760.000
01 de fev. de 202438.175,3438.522,5038.106,8438.519,8438.519,84321.830.000
31 de jan. de 202438.426,7838.588,8638.139,6638.150,3038.150,30453.250.000
30 de jan. de 202438.298,2338.497,3938.257,8038.467,3138.467,31326.640.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...