^DJI - Dow Jones Industrial Average

DJI - DJI Preço em Tempo Real. Moeda em USD.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de fev de 202029.296,2529.368,4528.959,6529.219,9829.219,98287.780.000
19 de fev de 202029.312,7029.409,0929.274,3829.348,0329.348,03240.640.000
18 de fev de 202029.282,7829.330,1629.116,8129.232,1929.232,19256.600.000
14 de fev de 202029.440,4729.463,0429.283,1829.398,0829.398,08231.000.000
13 de fev de 202029.436,0329.535,4029.345,9329.423,3129.423,31291.150.000
12 de fev de 202029.406,7529.568,5729.406,7529.551,4229.551,42309.530.000
11 de fev de 202029.390,7129.415,3929.210,4729.276,3429.276,34279.540.000
10 de fev de 202028.995,6629.278,0728.995,6629.276,8229.276,82250.510.000
07 de fev de 202029.286,9229.286,9229.056,9829.102,5129.102,51252.860.000
06 de fev de 202029.388,5829.408,0529.246,9329.379,7729.379,77263.700.000
05 de fev de 202029.048,7329.308,8929.000,8529.290,8529.290,85357.540.000
04 de fev de 202028.696,7428.904,8828.696,7428.807,6328.807,63332.750.000
03 de fev de 202028.319,6528.630,3928.319,6528.399,8128.399,81307.910.000
31 de jan de 202028.813,0428.813,0428.169,5328.256,0328.256,03403.890.000
30 de jan de 202028.640,1628.879,7128.489,7628.859,4428.859,44326.850.000
29 de jan de 202028.820,5328.944,2428.728,1928.734,4528.734,45302.290.000
28 de jan de 202028.594,2828.823,2328.575,7528.722,8528.722,85330.140.000
27 de jan de 202028.542,4928.671,7928.440,4728.535,8028.535,80337.270.000
24 de jan de 202029.230,3929.288,7928.843,3128.989,7328.989,73380.010.000
23 de jan de 202029.111,0229.190,4728.966,9829.160,0929.160,09307.060.000
22 de jan de 202029.263,6329.320,2029.172,2629.186,2729.186,27283.440.000
21 de jan de 202029.269,0529.341,2129.146,4729.196,0429.196,04320.640.000
17 de jan de 202029.313,3129.373,6229.289,9129.348,1029.348,10321.820.000
16 de jan de 202029.131,9529.300,3229.131,9529.297,6429.297,64252.110.000
15 de jan de 202028.901,8029.127,5928.897,3529.030,2229.030,22260.270.000
14 de jan de 202028.895,5029.054,1628.872,2728.939,6728.939,67287.440.000
13 de jan de 202028.869,0128.909,9128.819,4328.907,0528.907,05249.830.000
10 de jan de 202028.977,5229.009,0728.789,1028.823,7728.823,77237.830.000
09 de jan de 202028.851,9728.988,0128.844,3128.956,9028.956,90275.060.000
08 de jan de 202028.556,1428.866,1828.522,5128.745,0928.745,09291.750.000
07 de jan de 202028.639,1828.685,5028.565,2828.583,6828.583,68258.900.000
06 de jan de 202028.465,5028.708,0228.418,6328.703,3828.703,38252.760.000
03 de jan de 202028.553,3328.716,3128.500,3628.634,8828.634,88239.590.000
02 de jan de 202028.638,9728.872,8028.627,7728.868,8028.868,80251.820.000
31 de dez de 201928.414,6428.547,3528.376,4928.538,4428.538,44193.340.000
30 de dez de 201928.654,7628.664,6928.428,9828.462,1428.462,14181.600.000
27 de dez de 201928.675,3428.701,6628.608,9828.645,2628.645,26182.280.000
26 de dez de 201928.539,4628.624,1028.535,1528.621,3928.621,39155.970.000
24 de dez de 201928.572,5728.576,8028.503,2128.515,4528.515,4586.150.000
23 de dez de 201928.491,7828.582,4928.491,7828.551,5328.551,53223.530.000
20 de dez de 201928.608,6428.608,6428.445,6028.455,0928.455,09603.780.000
19 de dez de 201928.278,3128.381,4828.278,2428.376,9628.376,96262.570.000
18 de dez de 201928.291,4428.323,2528.239,2828.239,2828.239,28289.890.000
17 de dez de 201928.221,7528.328,6328.220,5628.267,1628.267,16286.770.000
16 de dez de 201928.191,6728.337,4928.191,6728.235,8928.235,89286.770.000
13 de dez de 201928.123,6428.290,7328.028,3228.135,3828.135,38250.660.000
12 de dez de 201927.898,3428.224,9527.859,8728.132,0528.132,05277.740.000
11 de dez de 201927.867,3127.925,5027.801,8027.911,3027.911,30213.510.000
10 de dez de 201927.900,6527.949,0227.804,0027.881,7227.881,72213.250.000
09 de dez de 201927.987,0528.010,4227.906,1427.909,6027.909,60217.000.000
06 de dez de 201927.839,6828.035,8527.839,6828.015,0628.015,06223.310.000
05 de dez de 201927.736,0527.745,2027.562,8027.677,7927.677,79208.600.000
04 de dez de 201927.634,6327.727,4527.612,0827.649,7827.649,78218.200.000
03 de dez de 201927.501,9827.524,7427.325,1327.502,8127.502,81275.350.000
02 de dez de 201928.109,7428.109,8427.782,3527.783,0427.783,04236.610.000
29 de nov de 201928.103,1628.119,5128.042,5328.051,4128.051,41120.630.000
27 de nov de 201928.156,4728.174,9728.075,2328.164,0028.164,00198.210.000
26 de nov de 201928.080,7528.146,0228.042,2128.121,6828.121,68324.050.000
25 de nov de 201927.917,7728.068,6927.917,7728.066,4728.066,47248.420.000
22 de nov de 201927.831,2327.898,4627.773,9827.875,6227.875,62214.780.000
21 de nov de 201927.820,2827.828,3327.708,3427.766,2927.766,29232.020.000
20 de nov de 201927.879,5527.897,2827.675,2827.821,0927.821,09258.140.000
19 de nov de 201928.079,7628.090,2127.894,5227.934,0227.934,02245.890.000
18 de nov de 201927.993,2228.040,9727.969,2428.036,2228.036,22252.320.000
15 de nov de 201927.843,5428.004,8927.843,5428.004,8928.004,89283.720.000
14 de nov de 201927.757,2027.800,7127.676,9727.781,9627.781,96303.970.000
13 de nov de 201927.622,0427.806,4027.587,2027.783,5927.783,59278.390.000
12 de nov de 201927.701,5927.770,8627.635,3227.691,4927.691,49213.670.000
11 de nov de 201927.580,6627.714,3927.517,6727.691,4927.691,49202.350.000
08 de nov de 201927.686,2027.694,9527.578,9727.681,2427.681,24221.440.000
07 de nov de 201927.590,1627.774,6727.590,1627.674,8027.674,80259.020.000
06 de nov de 201927.502,7427.526,0527.407,8127.492,5627.492,56237.910.000
05 de nov de 201927.500,2327.560,3627.453,5527.492,6327.492,63286.350.000
04 de nov de 201927.402,0627.517,5827.402,0627.462,1127.462,11273.030.000
01 de nov de 201927.142,9527.347,4327.142,9527.347,3627.347,36270.870.000
31 de out de 201927.188,3727.188,3726.918,2927.046,2327.046,23270.910.000
30 de out de 201927.110,7127.204,3626.999,6427.186,6927.186,69231.750.000
29 de out de 201927.061,0727.165,9427.039,7627.071,4627.071,46269.610.000
28 de out de 201927.040,3327.167,8827.028,7127.090,7227.090,72290.770.000
25 de out de 201926.789,6127.015,3726.765,6826.958,0626.958,06274.610.000
24 de out de 201926.893,9326.931,7826.714,3426.805,5326.805,53253.590.000
23 de out de 201926.835,2426.896,8926.745,0026.833,9526.833,95247.680.000
22 de out de 201926.850,4326.946,6426.782,6126.788,1026.788,10265.510.000
21 de out de 201926.852,6726.852,6726.747,6226.827,6426.827,64241.030.000
18 de out de 201927.004,4927.018,2526.770,1326.770,2026.770,20288.970.000
17 de out de 201927.032,3827.112,1626.970,2927.025,8827.025,88222.540.000
16 de out de 201926.972,3127.058,3426.943,2927.001,9827.001,98214.660.000
15 de out de 201926.811,2027.120,1126.811,2027.024,8027.024,80245.510.000
14 de out de 201926.766,4326.874,3326.749,1826.787,3626.787,36178.620.000
11 de out de 201926.694,2027.013,9726.694,2026.816,5926.816,59282.080.000
10 de out de 201926.317,3526.603,3126.314,5126.496,6726.496,67217.680.000
09 de out de 201926.308,2326.424,3126.249,7526.346,0126.346,01190.060.000
08 de out de 201926.276,5926.421,8126.139,8026.164,0426.164,04244.590.000
07 de out de 201926.502,3326.655,8426.424,5426.478,0226.478,02195.200.000
04 de out de 201926.271,7026.590,7426.271,7026.573,7226.573,72221.310.000
03 de out de 201926.039,0226.205,2025.743,4626.201,0426.201,04241.610.000
02 de out de 201926.425,8626.438,0425.974,1226.078,6226.078,62309.640.000
01 de out de 201926.962,5427.046,2126.562,2226.573,0426.573,04260.110.000
30 de set de 201926.852,3326.998,8626.852,3326.916,8326.916,83222.680.000
27 de set de 201926.987,2627.012,5426.715,8226.820,2526.820,25217.780.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...