Cotação atual, histórico e gráfico do papel: DIRR3
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 |
| 29/12/2022 | -0,06% | -0,01 | 15,64 | 15,70 | 15,39 | 16,30 | 41M | 10.400 |
| 28/12/2022 | 3,51% | 0,53 | 15,65 | 15,21 | 15,17 | 15,88 | 32M | 7.876 |
| 27/12/2022 | -1,43% | -0,22 | 15,12 | 15,39 | 14,82 | 15,45 | 26M | 8.471 |
| 26/12/2022 | -0,20% | -0,03 | 15,34 | 15,36 | 15,05 | 15,44 | 17M | 5.454 |
| 23/12/2022 | 2,19% | 0,33 | 15,37 | 15,11 | 15,07 | 15,88 | 54M | 13.807 |
| 22/12/2022 | 0,60% | 0,09 | 15,04 | 15,00 | 14,72 | 15,14 | 42M | 10.499 |
| 21/12/2022 | 2,26% | 0,33 | 14,95 | 14,73 | 14,37 | 15,23 | 53M | 14.419 |
| 20/12/2022 | 2,89% | 0,41 | 14,62 | 14,19 | 14,01 | 14,88 | 45M | 13.752 |
| 19/12/2022 | -0,98% | -0,14 | 14,21 | 13,70 | 13,54 | 14,38 | 35M | 12.220 |
| 16/12/2022 | -1,64% | -0,24 | 14,35 | 14,59 | 14,28 | 14,76 | 33M | 9.854 |
| 15/12/2022 | 4,81% | 0,67 | 14,59 | 13,84 | 13,80 | 14,89 | 59M | 13.821 |
| 14/12/2022 | 1,98% | 0,27 | 13,92 | 13,64 | 13,25 | 14,19 | 48M | 13.104 |
| 13/12/2022 | -0,29% | -0,04 | 13,65 | 13,85 | 13,51 | 14,07 | 40M | 10.016 |
| 12/12/2022 | -4,27% | -0,61 | 13,69 | 14,26 | 13,50 | 14,40 | 33M | 10.205 |
| 09/12/2022 | -1,31% | -0,19 | 14,30 | 14,76 | 14,09 | 14,85 | 42M | 11.122 |
| 08/12/2022 | -2,09% | -0,31 | 14,49 | 14,75 | 14,32 | 14,87 | 67M | 16.804 |
| 07/12/2022 | 1,02% | 0,15 | 14,80 | 14,58 | 14,57 | 15,12 | 27M | 8.498 |
| 06/12/2022 | 2,16% | 0,31 | 14,65 | 14,45 | 14,16 | 14,70 | 35M | 8.321 |
| 05/12/2022 | -6,15% | -0,94 | 14,34 | 15,24 | 14,29 | 15,24 | 18M | 5.334 |
| 02/12/2022 | 7,53% | 1,07 | 15,28 | 14,38 | 14,37 | 15,40 | 56M | 12.978 |
| 01/12/2022 | -3,99% | -0,59 | 14,21 | 14,80 | 13,75 | 14,80 | 49M | 13.425 |
| 30/11/2022 | 1,23% | 0,18 | 14,80 | 14,60 | 14,09 | 14,96 | 81M | 17.043 |
| 29/11/2022 | 6,72% | 0,92 | 14,62 | 13,77 | 13,71 | 14,84 | 48M | 10.587 |
| 28/11/2022 | -1,93% | -0,27 | 13,70 | 13,99 | 13,59 | 13,99 | 13M | 4.438 |
| 25/11/2022 | -3,92% | -0,57 | 13,97 | 14,51 | 13,70 | 14,51 | 27M | 7.196 |
| 24/11/2022 | 8,43% | 1,13 | 14,54 | 13,49 | 13,40 | 14,76 | 40M | 7.693 |
| 23/11/2022 | -1,32% | -0,18 | 13,41 | 13,43 | 12,85 | 13,54 | 49M | 10.093 |
| 22/11/2022 | -4,56% | -0,65 | 13,59 | 14,26 | 13,32 | 14,35 | 62M | 14.522 |
| 21/11/2022 | 5,25% | 0,71 | 14,24 | 13,67 | 13,67 | 14,46 | 74M | 19.517 |
| 18/11/2022 | 1,65% | 0,22 | 13,53 | 13,56 | 13,42 | 14,02 | 47M | 14.562 |
| 17/11/2022 | 1,22% | 0,16 | 13,31 | 12,89 | 12,41 | 13,32 | 48M | 14.263 |
| 16/11/2022 | -5,67% | -0,79 | 13,15 | 13,94 | 12,85 | 13,96 | 50M | 14.761 |
| 14/11/2022 | -0,71% | -0,10 | 13,94 | 14,07 | 13,68 | 14,42 | 29M | 10.835 |
| 11/11/2022 | - | - | 14,04 | 14,66 | 13,82 | 14,66 | 55M | 15.941 |
Date,Open,High,Low,Close,Volume
29-Dec-22,15.70,16.30,15.39,15.64,41182277
28-Dec-22,15.21,15.88,15.17,15.65,31520565
27-Dec-22,15.39,15.45,14.82,15.12,25973323
26-Dec-22,15.36,15.44,15.05,15.34,17418886
23-Dec-22,15.11,15.88,15.07,15.37,53792584
22-Dec-22,15.00,15.14,14.72,15.04,42036757
21-Dec-22,14.73,15.23,14.37,14.95,52796446
20-Dec-22,14.19,14.88,14.01,14.62,44559285
19-Dec-22,13.70,14.38,13.54,14.21,35268945
16-Dec-22,14.59,14.76,14.28,14.35,33262701
15-Dec-22,13.84,14.89,13.80,14.59,58736443
14-Dec-22,13.64,14.19,13.25,13.92,47560506
13-Dec-22,13.85,14.07,13.51,13.65,40430158
12-Dec-22,14.26,14.40,13.50,13.69,33029091
09-Dec-22,14.76,14.85,14.09,14.30,41503519
08-Dec-22,14.75,14.87,14.32,14.49,67205792
07-Dec-22,14.58,15.12,14.57,14.80,26703548
06-Dec-22,14.45,14.70,14.16,14.65,35451031
05-Dec-22,15.24,15.24,14.29,14.34,17966689
02-Dec-22,14.38,15.40,14.37,15.28,56113403
01-Dec-22,14.80,14.80,13.75,14.21,48739691
30-Nov-22,14.60,14.96,14.09,14.80,80875228
29-Nov-22,13.77,14.84,13.71,14.62,48268066
28-Nov-22,13.99,13.99,13.59,13.70,13094939
25-Nov-22,14.51,14.51,13.70,13.97,26530728
24-Nov-22,13.49,14.76,13.40,14.54,40019070
23-Nov-22,13.43,13.54,12.85,13.41,48575622
22-Nov-22,14.26,14.35,13.32,13.59,62398383
21-Nov-22,13.67,14.46,13.67,14.24,74324147
18-Nov-22,13.56,14.02,13.42,13.53,46625251
17-Nov-22,12.89,13.32,12.41,13.31,48380340
16-Nov-22,13.94,13.96,12.85,13.15,50409583
14-Nov-22,14.07,14.42,13.68,13.94,28807810
11-Nov-22,14.66,14.66,13.82,14.04,55405063
*exoneração de responsabilidade e termos de uso