^DJI - Dow Jones Industrial Average

DJI - DJI Preço em Tempo Real. Moeda em USD.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
16 de set de 201927.146,0627.172,8727.032,5627.076,8227.076,82220.620.000
13 de set de 201927.216,6727.277,5527.193,9527.219,5227.219,52255.260.000
12 de set de 201927.197,3227.306,7327.105,0127.182,4527.182,45250.010.000
11 de set de 201926.928,0527.137,0426.885,4827.137,0427.137,04272.590.000
10 de set de 201926.805,8326.909,4326.717,0526.909,4326.909,43322.340.000
09 de set de 201926.866,2326.900,8326.762,1826.835,5126.835,51273.120.000
06 de set de 201926.790,2526.860,8726.708,3926.797,4626.797,46209.700.000
05 de set de 201926.603,1526.836,3026.603,1526.728,1526.728,15256.670.000
04 de set de 201926.301,9926.362,3526.244,4426.355,4726.355,47202.710.000
03 de set de 201926.198,2626.198,2625.978,2226.118,0226.118,02223.210.000
30 de ago de 201926.476,3926.514,6226.295,5926.403,2826.403,282.190.810.000
29 de ago de 201926.249,0926.408,8426.185,7126.362,2526.362,25208.650.000
28 de ago de 201925.712,9926.041,5725.637,4326.036,1026.036,10207.070.000
27 de ago de 201926.014,4626.054,0225.721,8525.777,9025.777,90263.530.000
26 de ago de 201925.826,0525.941,2525.716,3925.898,8325.898,83222.780.000
23 de ago de 201926.134,2126.320,2925.507,1825.628,9025.628,90364.260.000
22 de ago de 201926.271,6426.388,7826.099,0126.252,2426.252,24222.810.000
21 de ago de 201926.145,3626.268,3226.141,7726.202,7326.202,73208.790.000
20 de ago de 201926.086,8626.160,1225.952,0025.962,4425.962,44238.100.000
19 de ago de 201926.020,0626.222,3226.020,0626.135,7926.135,79252.640.000
16 de ago de 201925.678,1725.929,6525.678,1725.886,0125.886,01276.210.000
15 de ago de 201925.514,2525.639,6925.339,6025.579,3925.579,39332.600.000
14 de ago de 201926.035,0826.035,0825.471,5925.479,4225.479,42352.250.000
13 de ago de 201925.888,8826.426,9725.833,2526.279,9126.279,91308.900.000
12 de ago de 201926.169,9126.178,9525.824,9425.896,4425.896,44199.390.000
09 de ago de 201926.337,0926.413,3626.097,6426.287,4426.287,44240.260.000
08 de ago de 201926.086,5226.383,6126.038,1026.378,1926.378,19282.530.000
07 de ago de 201925.814,2226.073,2125.440,3926.007,0726.007,07344.790.000
06 de ago de 201925.810,6226.038,6825.710,8726.029,5226.029,52318.160.000
05 de ago de 201926.259,2326.259,2325.523,3825.717,7425.717,74422.240.000
02 de ago de 201926.528,6626.570,0226.249,2226.485,0126.485,01327.640.000
01 de ago de 201926.879,8627.175,5926.548,7126.583,4226.583,42386.320.000
31 de jul de 201927.244,6727.281,6526.719,6026.864,2726.864,27385.150.000
30 de jul de 201927.145,3927.224,3627.069,8627.198,0227.198,02293.250.000
29 de jul de 201927.192,2427.275,8527.178,0627.221,3527.221,35250.850.000
26 de jul de 201927.166,0027.213,7027.123,2527.192,4527.192,45233.650.000
25 de jul de 201927.247,3927.298,4327.062,4827.140,9827.140,98241.420.000
24 de jul de 201927.262,2427.291,0427.191,1227.269,9727.269,97244.320.000
23 de jul de 201927.231,8627.368,8127.204,5827.349,1927.349,19248.850.000
22 de jul de 201927.174,1827.227,7727.088,9027.171,9027.171,90216.310.000
19 de jul de 201927.246,3827.342,9627.145,7827.154,2027.154,20287.690.000
18 de jul de 201927.191,9827.266,8127.068,7927.222,9727.222,97216.070.000
17 de jul de 201927.320,9127.343,0627.218,3827.219,8527.219,85193.930.000
16 de jul de 201927.349,3227.398,6827.290,2427.335,6327.335,63226.000.000
15 de jul de 201927.364,6927.364,6927.294,1727.359,1627.359,16199.730.000
12 de jul de 201927.139,4927.333,7927.135,4527.332,0327.332,03248.390.000
11 de jul de 201926.950,1627.088,4526.916,3227.088,0827.088,08252.300.000
10 de jul de 201926.851,9626.983,4526.813,1126.860,2026.860,20207.990.000
09 de jul de 201926.725,1226.807,7026.665,5726.783,4926.783,49218.330.000
08 de jul de 201926.835,6426.839,1426.744,8726.806,1426.806,14214.290.000
05 de jul de 201926.867,7526.950,8126.733,3326.922,1226.922,12192.170.000
03 de jul de 201926.832,3226.966,0026.831,4426.966,0026.966,00149.840.000
02 de jul de 201926.719,5326.787,5626.632,6526.786,6826.786,68219.270.000
01 de jul de 201926.805,8626.890,6426.616,2126.717,4326.717,43267.670.000
28 de jun de 201926.605,9326.638,3526.522,2726.599,9626.599,96499.350.000
27 de jun de 201926.523,7226.607,2426.465,3226.526,5826.526,58246.930.000
26 de jun de 201926.599,4226.660,0426.536,3326.536,8226.536,82274.340.000
25 de jun de 201926.731,6126.752,3126.527,6626.548,2226.548,22282.160.000
24 de jun de 201926.727,6126.806,5226.723,3726.727,5426.727,54232.390.000
21 de jun de 201926.749,1226.907,3726.705,8726.719,1326.719,13485.560.000
20 de jun de 201926.665,3826.798,6326.539,6926.753,1726.753,17278.170.000
19 de jun de 201926.490,1626.569,7526.415,0526.504,0026.504,00240.950.000
18 de jun de 201926.228,9026.527,1926.227,8026.465,5426.465,54273.490.000
17 de jun de 201926.108,5326.165,7826.049,8026.112,5326.112,53199.500.000
14 de jun de 201926.076,3626.162,2825.988,0926.089,6126.089,61208.020.000
13 de jun de 201926.036,9426.146,9125.995,7126.106,7726.106,77213.400.000
12 de jun de 201926.040,3026.082,1025.958,6626.004,8326.004,83223.690.000
11 de jun de 201926.180,5926.248,6725.998,8726.048,5126.048,51253.490.000
10 de jun de 201926.090,2226.210,6126.054,3126.062,6826.062,68249.280.000
07 de jun de 201925.768,7226.072,7525.768,7225.983,9425.983,94263.010.000
06 de jun de 201925.567,4525.800,3025.518,0525.720,6625.720,66248.070.000
05 de jun de 201925.451,0025.544,6625.373,5825.539,5725.539,57262.660.000
04 de jun de 201924.962,8225.343,7724.962,8225.332,1825.332,18281.690.000
03 de jun de 201924.830,1624.935,2124.680,5724.819,7824.819,78328.240.000
31 de mai de 201925.046,3125.046,3124.809,5124.815,0424.815,04292.230.000
30 de mai de 201925.139,9425.218,5425.066,7525.169,8825.169,88215.240.000
29 de mai de 201925.231,4625.231,4624.938,2425.126,4125.126,41298.930.000
28 de mai de 201925.616,5525.717,6325.342,2825.347,7725.347,77358.980.000
24 de mai de 201925.551,0725.670,8125.496,2025.585,6925.585,69201.370.000
23 de mai de 201925.657,9925.657,9925.328,0925.490,4725.490,47316.940.000
22 de mai de 201925.818,4625.878,2125.755,1125.776,6125.776,61241.760.000
21 de mai de 201925.782,3425.898,2725.779,6125.877,3325.877,33260.870.000
20 de mai de 201925.655,3125.751,7125.560,5525.679,9025.679,90279.560.000
17 de mai de 201925.719,9525.948,7425.657,7825.764,0025.764,00283.760.000
16 de mai de 201925.692,1425.957,6325.692,1425.862,6825.862,68320.960.000
15 de mai de 201925.400,1325.724,8925.341,9425.648,0225.648,02270.720.000
14 de mai de 201925.384,0325.688,9625.384,0325.532,0525.532,05291.570.000
13 de mai de 201925.568,0625.568,0625.222,5125.324,9925.324,99361.240.000
10 de mai de 201925.763,7226.019,3225.469,8625.942,3725.942,37294.580.000
09 de mai de 201925.878,8525.884,8925.517,3925.828,3625.828,36334.760.000
08 de mai de 201925.933,7926.118,1025.889,4125.967,3325.967,33276.420.000
07 de mai de 201926.276,9026.276,9025.789,7125.965,0925.965,09334.960.000
06 de mai de 201926.160,6226.476,2726.033,9526.438,4826.438,48283.020.000
03 de mai de 201926.379,1426.534,9626.370,0926.504,9526.504,95248.900.000
02 de mai de 201926.407,1526.454,6926.180,3626.307,7926.307,79287.610.000
01 de mai de 201926.639,0626.689,3926.426,3826.430,1426.430,14303.850.000
30 de abr de 201926.594,5626.614,0426.419,4726.592,9126.592,91340.320.000
29 de abr de 201926.559,8726.602,5426.520,7526.554,3926.554,39279.450.000
26 de abr de 201926.454,6226.543,5626.392,5526.543,3326.543,33317.290.000
25 de abr de 201926.426,3726.536,4826.310,2826.462,0826.462,08296.730.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...