Cotação atual, histórico e gráfico do papel: DXCO3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 08/05/2026 | 1,94% | 0,11 | 5,77 | 5,72 | 5,65 | 5,93 | 24M | 7.777 |
| 07/05/2026 | 5,01% | 0,27 | 5,66 | 5,64 | 5,60 | 5,92 | 78M | 13.521 |
| 06/05/2026 | 2,86% | 0,15 | 5,39 | 5,27 | 5,23 | 5,44 | 11M | 5.963 |
| 05/05/2026 | 0,77% | 0,04 | 5,24 | 5,17 | 5,17 | 5,28 | 8M | 3.150 |
| 04/05/2026 | -0,19% | -0,01 | 5,20 | 5,24 | 5,15 | 5,28 | 8M | 4.192 |
| 30/04/2026 | 1,36% | 0,07 | 5,21 | 5,21 | 5,15 | 5,27 | 11M | 3.098 |
| 29/04/2026 | -2,10% | -0,11 | 5,14 | 5,18 | 5,08 | 5,20 | 14M | 5.231 |
|
| 28/04/2026 | 0,38% | 0,02 | 5,25 | 5,21 | 5,13 | 5,25 | 6M | 3.424 |
| 27/04/2026 | -1,69% | -0,09 | 5,23 | 5,35 | 5,19 | 5,38 | 8M | 3.530 |
| 24/04/2026 | -0,93% | -0,05 | 5,32 | 5,33 | 5,28 | 5,41 | 6M | 3.510 |
| 23/04/2026 | -1,29% | -0,07 | 5,37 | 5,41 | 5,35 | 5,46 | 10M | 4.932 |
| 22/04/2026 | -4,06% | -0,23 | 5,44 | 5,62 | 5,38 | 5,66 | 11M | 4.475 |
| 20/04/2026 | -3,74% | -0,22 | 5,67 | 5,83 | 5,57 | 5,89 | 21M | 6.140 |
| 17/04/2026 | 1,55% | 0,09 | 5,89 | 5,87 | 5,80 | 5,98 | 20M | 7.963 |
| 16/04/2026 | -2,19% | -0,13 | 5,80 | 5,95 | 5,78 | 5,95 | 13M | 5.158 |
| 15/04/2026 | 4,96% | 0,28 | 5,93 | 5,56 | 5,56 | 5,94 | 21M | 6.978 |
| 14/04/2026 | 1,07% | 0,06 | 5,65 | 5,60 | 5,57 | 5,70 | 19M | 8.987 |
| 13/04/2026 | 2,95% | 0,16 | 5,59 | 5,35 | 5,35 | 5,62 | 13M | 4.589 |
| 10/04/2026 | 2,07% | 0,11 | 5,43 | 5,37 | 5,35 | 5,50 | 11M | 2.888 |
| 09/04/2026 | 1,92% | 0,10 | 5,32 | 5,27 | 5,18 | 5,37 | 12M | 2.925 |
| 08/04/2026 | 5,88% | 0,29 | 5,22 | 5,03 | 4,97 | 5,27 | 17M | 4.589 |
| 07/04/2026 | -1,79% | -0,09 | 4,93 | 4,98 | 4,81 | 5,06 | 10M | 4.131 |
| 06/04/2026 | 1,62% | 0,08 | 5,02 | 4,94 | 4,92 | 5,07 | 33M | 5.074 |
| 02/04/2026 | 1,86% | 0,09 | 4,94 | 4,80 | 4,74 | 4,95 | 12M | 3.998 |
| 01/04/2026 | 2,97% | 0,14 | 4,85 | 4,71 | 4,71 | 4,94 | 13M | 7.217 |
| 31/03/2026 | 5,37% | 0,24 | 4,71 | 4,55 | 4,50 | 4,71 | 27M | 4.880 |
| 30/03/2026 | -2,40% | -0,11 | 4,47 | 4,64 | 4,46 | 4,64 | 8M | 4.223 |
| 27/03/2026 | -1,08% | -0,05 | 4,58 | 4,60 | 4,52 | 4,63 | 11M | 6.405 |
| 26/03/2026 | -3,14% | -0,15 | 4,63 | 4,65 | 4,57 | 4,80 | 9M | 3.754 |
| 25/03/2026 | 2,80% | 0,13 | 4,78 | 4,73 | 4,70 | 4,84 | 11M | 4.196 |
| 24/03/2026 | -1,90% | -0,09 | 4,65 | 4,63 | 4,61 | 4,73 | 9M | 3.833 |
| 23/03/2026 | 6,28% | 0,28 | 4,74 | 4,50 | 4,50 | 4,74 | 12M | 4.354 |
| 20/03/2026 | -2,41% | -0,11 | 4,46 | 4,56 | 4,45 | 4,56 | 8M | 3.236 |
| 19/03/2026 | - | - | 4,57 | 4,60 | 4,45 | 4,60 | 13M | 5.278 |
Date,Open,High,Low,Close,Volume
08-May-26,5.72,5.93,5.65,5.77,24279411
07-May-26,5.64,5.92,5.60,5.66,77860381
06-May-26,5.27,5.44,5.23,5.39,11372558
05-May-26,5.17,5.28,5.17,5.24,7646197
04-May-26,5.24,5.28,5.15,5.20,8450982
30-Apr-26,5.21,5.27,5.15,5.21,11026014
29-Apr-26,5.18,5.20,5.08,5.14,13752656
28-Apr-26,5.21,5.25,5.13,5.25,6469581
27-Apr-26,5.35,5.38,5.19,5.23,8201448
24-Apr-26,5.33,5.41,5.28,5.32,6237398
23-Apr-26,5.41,5.46,5.35,5.37,9836634
22-Apr-26,5.62,5.66,5.38,5.44,11332840
20-Apr-26,5.83,5.89,5.57,5.67,20699250
17-Apr-26,5.87,5.98,5.80,5.89,20390398
16-Apr-26,5.95,5.95,5.78,5.80,12564786
15-Apr-26,5.56,5.94,5.56,5.93,20838912
14-Apr-26,5.60,5.70,5.57,5.65,19001478
13-Apr-26,5.35,5.62,5.35,5.59,12759599
10-Apr-26,5.37,5.50,5.35,5.43,10680227
09-Apr-26,5.27,5.37,5.18,5.32,12147588
08-Apr-26,5.03,5.27,4.97,5.22,17102047
07-Apr-26,4.98,5.06,4.81,4.93,10274661
06-Apr-26,4.94,5.07,4.92,5.02,33202889
02-Apr-26,4.80,4.95,4.74,4.94,12114854
01-Apr-26,4.71,4.94,4.71,4.85,13143379
31-Mar-26,4.55,4.71,4.50,4.71,26568472
30-Mar-26,4.64,4.64,4.46,4.47,8358238
27-Mar-26,4.60,4.63,4.52,4.58,11044671
26-Mar-26,4.65,4.80,4.57,4.63,9178149
25-Mar-26,4.73,4.84,4.70,4.78,11171064
24-Mar-26,4.63,4.73,4.61,4.65,9133836
23-Mar-26,4.50,4.74,4.50,4.74,11920045
20-Mar-26,4.56,4.56,4.45,4.46,8378487
19-Mar-26,4.60,4.60,4.45,4.57,12517322
*exoneração de responsabilidade e termos de uso