Cotação atual, histórico e gráfico do papel: D1DG34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações D1DG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/04/2026	-5,03%	-2,77	52,35	55,00	50,92	55,00	910K	641
09/04/2026	-7,28%	-4,33	55,12	59,52	55,10	59,52	412K	119
08/04/2026	-1,46%	-0,88	59,45	60,71	59,41	60,72	218K	8
07/04/2026	0,35%	0,21	60,33	59,70	58,00	60,59	76K	23
06/04/2026	-2,70%	-1,67	60,12	60,96	59,21	60,96	134K	24
02/04/2026	0,88%	0,54	61,79	61,92	61,65	61,92	147K	4
01/04/2026	0,15%	0,09	61,25	62,05	61,25	62,19	10K	5

31/03/2026	1,34%	0,81	61,16	60,93	60,74	61,61	88K	159
30/03/2026	1,41%	0,84	60,35	60,12	60,12	60,76	14K	4
27/03/2026	-8,80%	-5,74	59,51	59,37	59,02	59,80	277K	124
26/03/2026	1,75%	1,12	65,25	65,39	65,15	65,39	2K	4
25/03/2026	-0,33%	-0,21	64,13	64,34	63,96	64,64	1M	59
24/03/2026	-5,09%	-3,45	64,34	64,80	64,34	65,06	877K	10
23/03/2026	0,83%	0,56	67,79	67,23	65,78	67,83	93K	14
20/03/2026	-0,33%	-0,22	67,23	66,94	66,75	67,34	819K	6
19/03/2026	-1,95%	-1,34	67,45	67,70	67,45	67,70	8K	3
18/03/2026	2,89%	1,93	68,79	68,89	68,79	68,89	224K	2
17/03/2026	1,00%	0,66	66,86	67,05	66,44	67,21	222K	39
16/03/2026	-0,08%	-0,05	66,20	66,89	66,16	67,11	258K	9
13/03/2026	-0,33%	-0,22	66,25	67,17	66,12	67,35	716K	18
12/03/2026	1,28%	0,84	66,47	66,56	66,46	66,91	537K	46
11/03/2026	3,16%	2,01	65,63	62,34	62,34	65,63	2M	15
10/03/2026	-4,11%	-2,73	63,62	64,32	62,87	64,62	2M	34
09/03/2026	1,59%	1,04	66,35	66,22	65,81	66,69	178K	9
06/03/2026	1,08%	0,70	65,31	64,54	63,52	66,48	520K	217
05/03/2026	4,46%	2,76	64,61	64,28	63,80	65,08	530K	590
04/03/2026	4,83%	2,85	61,85	58,70	58,30	62,17	9K	11
03/03/2026	1,72%	1,00	59,00	56,00	55,54	59,99	626K	75
02/03/2026	1,52%	0,87	58,00	57,10	56,76	58,00	214K	17
27/02/2026	-4,34%	-2,59	57,13	58,06	56,89	58,06	698K	11
26/02/2026	5,53%	3,13	59,72	59,50	59,03	60,02	69K	10
25/02/2026	5,01%	2,70	56,59	54,15	54,15	56,77	1M	64
24/02/2026	2,32%	1,22	53,89	53,50	53,31	54,14	1M	197
23/02/2026	-11,52%	-6,86	52,67	58,90	52,50	58,90	2M	205
20/02/2026	-5,31%	-3,34	59,53	62,03	59,53	63,22	732K	68
19/02/2026	-0,03%	-0,02	62,87	62,59	62,32	63,23	133K	54
18/02/2026	-4,35%	-2,86	62,89	62,88	62,88	63,64	737K	9
13/02/2026	0,72%	0,47	65,75	65,38	65,18	67,29	219K	95
12/02/2026	-0,81%	-0,53	65,28	65,28	65,28	65,28	7K	1
11/02/2026	-2,33%	-1,57	65,81	63,68	63,68	65,87	74K	135
10/02/2026	13,68%	8,11	67,38	62,89	62,72	69,03	3M	163
09/02/2026	1,01%	0,59	59,27	59,50	58,00	59,79	3M	125
06/02/2026	3,95%	2,23	58,68	57,45	56,74	58,68	1M	19
05/02/2026	-7,11%	-4,32	56,45	60,41	55,89	60,41	1M	160
04/02/2026	-3,69%	-2,33	60,77	62,25	59,75	62,25	3M	52
03/02/2026	-6,96%	-4,72	63,10	62,80	61,60	63,18	6M	21
02/02/2026	0,73%	0,49	67,82	67,32	67,32	69,22	134K	178
30/01/2026	2,68%	1,76	67,33	66,98	66,98	67,75	361K	134
29/01/2026	-10,12%	-7,38	65,57	69,01	65,57	69,89	244K	19
28/01/2026	1,16%	0,84	72,95	72,00	72,00	74,29	516K	27
27/01/2026	0,10%	0,07	72,11	73,37	70,95	74,50	731K	761
26/01/2026	5,03%	3,45	72,04	68,59	68,27	72,16	300K	30
23/01/2026	-0,41%	-0,28	68,59	69,00	68,40	69,45	67K	16
22/01/2026	5,42%	3,54	68,87	68,10	68,00	70,59	585K	44
21/01/2026	3,76%	2,37	65,33	63,12	62,90	67,33	881K	57
20/01/2026	-1,92%	-1,23	62,96	62,82	62,80	63,98	814K	27
16/01/2026	-0,65%	-0,42	64,19	64,86	63,53	65,38	132K	375
15/01/2026	-1,55%	-1,02	64,61	66,19	64,61	66,69	114K	46
14/01/2026	-2,34%	-1,57	65,63	67,22	65,32	67,22	432K	31
13/01/2026	-1,18%	-0,80	67,20	67,50	66,55	67,51	463K	18
12/01/2026	0,55%	0,37	68,00	67,75	67,02	69,04	401K	16
09/01/2026	-4,73%	-3,36	67,63	70,30	67,62	70,31	184K	89
08/01/2026	-7,03%	-5,37	70,99	75,60	70,59	75,63	349K	308
07/01/2026	3,64%	2,68	76,36	75,01	75,01	77,91	12K	13
06/01/2026	1,89%	1,37	73,68	73,04	70,57	73,68	248K	223
05/01/2026	6,35%	4,32	72,31	72,38	71,71	73,43	782K	226
02/01/2026	-10,63%	-8,09	67,99	75,00	67,99	75,00	11K	14
30/12/2025	-1,14%	-0,88	76,08	76,40	75,99	76,40	296K	11
29/12/2025	0,31%	0,24	76,96	76,95	76,94	77,31	178K	8
26/12/2025	-1,91%	-1,49	76,72	76,48	76,46	76,88	28K	170
23/12/2025	4,28%	3,21	78,21	78,15	77,59	78,47	180K	108
22/12/2025	-3,83%	-2,99	75,00	79,19	75,00	79,76	22K	7
19/12/2025	1,89%	1,45	77,99	77,29	76,84	78,00	2K	7
18/12/2025	0,83%	0,63	76,54	76,03	76,03	76,90	152K	11
17/12/2025	-1,15%	-0,88	75,91	76,19	75,91	76,40	194K	14
16/12/2025	-0,35%	-0,27	76,79	76,64	76,41	76,79	18K	3
15/12/2025	-2,71%	-2,15	77,06	77,60	77,06	77,74	478K	8
12/12/2025	-2,09%	-1,69	79,21	80,15	78,92	80,15	231K	7
11/12/2025	-2,79%	-2,32	80,90	81,20	80,90	81,20	298K	4
10/12/2025	0,31%	0,26	83,22	83,91	83,22	83,91	3K	4
09/12/2025	-0,85%	-0,71	82,96	82,33	82,33	82,96	148K	3
08/12/2025	1,99%	1,63	83,67	83,54	83,54	83,84	300K	6
05/12/2025	1,32%	1,07	82,04	80,89	80,89	82,80	331K	16
04/12/2025	-2,10%	-1,74	80,97	80,90	80,79	81,00	5K	8
03/12/2025	-1,01%	-0,84	82,71	84,39	81,40	84,39	171K	13
02/12/2025	-1,58%	-1,34	83,55	84,16	83,34	84,16	205K	5
01/12/2025	-0,82%	-0,70	84,89	84,43	84,43	85,76	321K	22
28/11/2025	2,09%	1,75	85,59	85,45	85,45	86,32	128K	434
27/11/2025	-0,86%	-0,73	83,84	83,84	83,84	83,84	83	1
26/11/2025	-1,11%	-0,95	84,57	84,60	84,29	85,07	234K	6
25/11/2025	0,54%	0,46	85,52	84,80	84,80	86,41	2M	9
24/11/2025	0,31%	0,26	85,06	85,35	84,70	86,31	365K	13
21/11/2025	-10,63%	-10,09	84,80	83,18	82,63	85,97	160K	25
19/11/2025	0,30%	0,28	94,89	94,53	94,53	95,16	368K	3
18/11/2025	-1,23%	-1,18	94,61	95,42	93,72	95,42	326K	11
17/11/2025	-2,52%	-2,48	95,79	99,00	95,66	99,00	26K	10
14/11/2025	-0,59%	-0,58	98,27	96,69	96,38	98,76	585K	11
13/11/2025	-2,24%	-2,27	98,85	99,47	98,69	99,67	35K	8
12/11/2025	-3,02%	-3,15	101,12	103,39	100,31	103,39	1M	9
11/11/2025	-2,27%	-2,42	104,27	104,89	103,90	104,89	28K	6
10/11/2025	5,04%	5,12	106,69	102,81	102,00	106,69	237K	39
07/11/2025	-0,60%	-0,61	101,57	100,75	97,40	101,57	3M	20
06/11/2025	22,09%	18,49	102,18	98,43	97,31	104,15	2M	42
05/11/2025	-1,59%	-1,35	83,69	84,66	83,69	85,48	3M	15
04/11/2025	-2,50%	-2,18	85,04	85,05	85,04	85,31	100K	5
03/11/2025	-0,74%	-0,65	87,22	88,75	87,12	88,75	538K	9
31/10/2025	3,44%	2,92	87,87	86,50	86,50	87,87	365K	6
30/10/2025	2,12%	1,76	84,95	83,00	83,00	85,10	108K	7
29/10/2025	-1,70%	-1,44	83,19	83,76	83,19	83,76	254K	6
28/10/2025	0,12%	0,10	84,63	84,96	84,63	85,59	107K	6
27/10/2025	0,01%	0,01	84,53	84,72	84,53	84,87	201K	4
24/10/2025	0,76%	0,64	84,52	84,72	84,52	84,79	257K	3
23/10/2025	0,83%	0,69	83,88	83,60	83,60	83,88	233K	2
22/10/2025	-1,16%	-0,98	83,19	82,98	82,57	83,19	243K	8
21/10/2025	0,41%	0,34	84,17	84,63	84,17	84,63	150K	6
20/10/2025	0,77%	0,64	83,83	83,90	83,65	83,90	359K	8
17/10/2025	-2,78%	-2,38	83,19	83,36	83,19	83,36	596K	3
16/10/2025	-2,17%	-1,90	85,57	87,49	85,57	87,49	178K	7
15/10/2025	-1,25%	-1,11	87,47	86,50	86,23	87,48	195K	6
14/10/2025	-0,28%	-0,25	88,58	88,20	88,20	88,58	882K	2
13/10/2025	1,89%	1,65	88,83	88,83	88,10	88,83	4K	3
10/10/2025	-1,67%	-1,48	87,18	87,49	87,07	87,66	27K	109
09/10/2025	1,12%	0,98	88,66	85,92	85,92	88,66	34K	4
08/10/2025	6,38%	5,26	87,68	85,00	85,00	87,68	347K	6
07/10/2025	-1,44%	-1,20	82,42	82,22	82,22	82,42	348K	2
06/10/2025	2,68%	2,18	83,62	82,65	82,65	84,75	378K	6
03/10/2025	0,18%	0,15	81,44	81,33	81,33	82,32	303K	5
02/10/2025	-1,05%	-0,86	81,29	82,13	81,28	82,13	221K	7
01/10/2025	9,26%	6,96	82,15	77,60	77,60	82,15	195K	7
30/09/2025	-3,12%	-2,42	75,19	75,36	74,72	75,36	2M	6
29/09/2025	4,31%	3,21	77,61	74,40	74,40	77,61	289K	3
26/09/2025	1,18%	0,87	74,40	74,20	74,20	74,40	238K	2
25/09/2025	1,31%	0,95	73,53	73,31	73,31	73,53	292K	2
24/09/2025	-	-	72,58	72,24	72,24	72,58	182K	3

Date,Open,High,Low,Close,Volume
10-Apr-26,55.00,55.00,50.92,52.35,910045
09-Apr-26,59.52,59.52,55.10,55.12,412051
08-Apr-26,60.71,60.72,59.41,59.45,218329
07-Apr-26,59.70,60.59,58.00,60.33,76062
06-Apr-26,60.96,60.96,59.21,60.12,134281
02-Apr-26,61.92,61.92,61.65,61.79,147229
01-Apr-26,62.05,62.19,61.25,61.25,10306
31-Mar-26,60.93,61.61,60.74,61.16,87881
30-Mar-26,60.12,60.76,60.12,60.35,14001
27-Mar-26,59.37,59.80,59.02,59.51,276508
26-Mar-26,65.39,65.39,65.15,65.25,1699
25-Mar-26,64.34,64.64,63.96,64.13,1121341
24-Mar-26,64.80,65.06,64.34,64.34,877326
23-Mar-26,67.23,67.83,65.78,67.79,93467
20-Mar-26,66.94,67.34,66.75,67.23,819153
19-Mar-26,67.70,67.70,67.45,67.45,8123
18-Mar-26,68.89,68.89,68.79,68.79,223577
17-Mar-26,67.05,67.21,66.44,66.86,221821
16-Mar-26,66.89,67.11,66.16,66.20,258381
13-Mar-26,67.17,67.35,66.12,66.25,715752
12-Mar-26,66.56,66.91,66.46,66.47,537188
11-Mar-26,62.34,65.63,62.34,65.63,1526363
10-Mar-26,64.32,64.62,62.87,63.62,1909455
09-Mar-26,66.22,66.69,65.81,66.35,178037
06-Mar-26,64.54,66.48,63.52,65.31,519962
05-Mar-26,64.28,65.08,63.80,64.61,529515
04-Mar-26,58.70,62.17,58.30,61.85,8954
03-Mar-26,56.00,59.99,55.54,59.00,625576
02-Mar-26,57.10,58.00,56.76,58.00,214348
27-Feb-26,58.06,58.06,56.89,57.13,697952
26-Feb-26,59.50,60.02,59.03,59.72,68881
25-Feb-26,54.15,56.77,54.15,56.59,1308327
24-Feb-26,53.50,54.14,53.31,53.89,1122896
23-Feb-26,58.90,58.90,52.50,52.67,2181627
20-Feb-26,62.03,63.22,59.53,59.53,732341
19-Feb-26,62.59,63.23,62.32,62.87,132507
18-Feb-26,62.88,63.64,62.88,62.89,737057
13-Feb-26,65.38,67.29,65.18,65.75,219291
12-Feb-26,65.28,65.28,65.28,65.28,7050
11-Feb-26,63.68,65.87,63.68,65.81,74006
10-Feb-26,62.89,69.03,62.72,67.38,3314245
09-Feb-26,59.50,59.79,58.00,59.27,2915780
06-Feb-26,57.45,58.68,56.74,58.68,1045244
05-Feb-26,60.41,60.41,55.89,56.45,1461011
04-Feb-26,62.25,62.25,59.75,60.77,2959819
03-Feb-26,62.80,63.18,61.60,63.10,6259058
02-Feb-26,67.32,69.22,67.32,67.82,133815
30-Jan-26,66.98,67.75,66.98,67.33,361367
29-Jan-26,69.01,69.89,65.57,65.57,244099
28-Jan-26,72.00,74.29,72.00,72.95,515897
27-Jan-26,73.37,74.50,70.95,72.11,731062
26-Jan-26,68.59,72.16,68.27,72.04,300335
23-Jan-26,69.00,69.45,68.40,68.59,67353
22-Jan-26,68.10,70.59,68.00,68.87,585036
21-Jan-26,63.12,67.33,62.90,65.33,880874
20-Jan-26,62.82,63.98,62.80,62.96,813720
16-Jan-26,64.86,65.38,63.53,64.19,131931
15-Jan-26,66.19,66.69,64.61,64.61,114272
14-Jan-26,67.22,67.22,65.32,65.63,432205
13-Jan-26,67.50,67.51,66.55,67.20,463340
12-Jan-26,67.75,69.04,67.02,68.00,401273
09-Jan-26,70.30,70.31,67.62,67.63,183746
08-Jan-26,75.60,75.63,70.59,70.99,348754
07-Jan-26,75.01,77.91,75.01,76.36,12075
06-Jan-26,73.04,73.68,70.57,73.68,248303
05-Jan-26,72.38,73.43,71.71,72.31,782047
02-Jan-26,75.00,75.00,67.99,67.99,11287
30-Dec-25,76.40,76.40,75.99,76.08,295858
29-Dec-25,76.95,77.31,76.94,76.96,177737
26-Dec-25,76.48,76.88,76.46,76.72,27945
23-Dec-25,78.15,78.47,77.59,78.21,179732
22-Dec-25,79.19,79.76,75.00,75.00,21895
19-Dec-25,77.29,78.00,76.84,77.99,1633
18-Dec-25,76.03,76.90,76.03,76.54,152050
17-Dec-25,76.19,76.40,75.91,75.91,194045
16-Dec-25,76.64,76.79,76.41,76.79,17739
15-Dec-25,77.60,77.74,77.06,77.06,477907
12-Dec-25,80.15,80.15,78.92,79.21,231434
11-Dec-25,81.20,81.20,80.90,80.90,297958
10-Dec-25,83.91,83.91,83.22,83.22,3168
09-Dec-25,82.33,82.96,82.33,82.96,147624
08-Dec-25,83.54,83.84,83.54,83.67,300495
05-Dec-25,80.89,82.80,80.89,82.04,331437
04-Dec-25,80.90,81.00,80.79,80.97,5017
03-Dec-25,84.39,84.39,81.40,82.71,171051
02-Dec-25,84.16,84.16,83.34,83.55,204780
01-Dec-25,84.43,85.76,84.43,84.89,321493
28-Nov-25,85.45,86.32,85.45,85.59,127947
27-Nov-25,83.84,83.84,83.84,83.84,83
26-Nov-25,84.60,85.07,84.29,84.57,233674
25-Nov-25,84.80,86.41,84.80,85.52,1780045
24-Nov-25,85.35,86.31,84.70,85.06,364667
21-Nov-25,83.18,85.97,82.63,84.80,159828
19-Nov-25,94.53,95.16,94.53,94.89,368166
18-Nov-25,95.42,95.42,93.72,94.61,326196
17-Nov-25,99.00,99.00,95.66,95.79,25869
14-Nov-25,96.69,98.76,96.38,98.27,584729
13-Nov-25,99.47,99.67,98.69,98.85,34707
12-Nov-25,103.39,103.39,100.31,101.12,1161023
11-Nov-25,104.89,104.89,103.90,104.27,27783
10-Nov-25,102.81,106.69,102.00,106.69,237197
07-Nov-25,100.75,101.57,97.40,101.57,3209372
06-Nov-25,98.43,104.15,97.31,102.18,1587656
05-Nov-25,84.66,85.48,83.69,83.69,2912149
04-Nov-25,85.05,85.31,85.04,85.04,99603
03-Nov-25,88.75,88.75,87.12,87.22,538133
31-Oct-25,86.50,87.87,86.50,87.87,364703
30-Oct-25,83.00,85.10,83.00,84.95,107866
29-Oct-25,83.76,83.76,83.19,83.19,253578
28-Oct-25,84.96,85.59,84.63,84.63,107024
27-Oct-25,84.72,84.87,84.53,84.53,201381
24-Oct-25,84.72,84.79,84.52,84.52,257333
23-Oct-25,83.60,83.88,83.60,83.88,233020
22-Oct-25,82.98,83.19,82.57,83.19,242524
21-Oct-25,84.63,84.63,84.17,84.17,149781
20-Oct-25,83.90,83.90,83.65,83.83,359290
17-Oct-25,83.36,83.36,83.19,83.19,595505
16-Oct-25,87.49,87.49,85.57,85.57,178496
15-Oct-25,86.50,87.48,86.23,87.47,194661
14-Oct-25,88.20,88.58,88.20,88.58,882425
13-Oct-25,88.83,88.83,88.10,88.83,4167
10-Oct-25,87.49,87.66,87.07,87.18,26970
09-Oct-25,85.92,88.66,85.92,88.66,33992
08-Oct-25,85.00,87.68,85.00,87.68,347434
07-Oct-25,82.22,82.42,82.22,82.42,348453
06-Oct-25,82.65,84.75,82.65,83.62,377970
03-Oct-25,81.33,82.32,81.33,81.44,303372
02-Oct-25,82.13,82.13,81.28,81.29,221372
01-Oct-25,77.60,82.15,77.60,82.15,195130
30-Sep-25,75.36,75.36,74.72,75.19,2010487
29-Sep-25,74.40,77.61,74.40,77.61,289400
26-Sep-25,74.20,74.40,74.20,74.40,238472
25-Sep-25,73.31,73.53,73.31,73.53,292425
24-Sep-25,72.24,72.58,72.24,72.58,182019

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: D1DG34