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
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	0,10%	0,07	72,58	72,24	72,24	72,58	182K	3
23/09/2025	-2,01%	-1,49	72,51	73,68	72,51	73,68	223K	5
22/09/2025	0,90%	0,66	74,00	74,08	74,00	74,47	339K	3
19/09/2025	0,95%	0,69	73,34	73,12	73,12	73,34	183K	2
18/09/2025	1,75%	1,25	72,65	71,88	71,88	72,65	199K	3
17/09/2025	0,20%	0,14	71,40	71,32	71,32	71,40	249K	3
16/09/2025	-2,97%	-2,18	71,26	72,24	70,87	72,24	517K	8
15/09/2025	0,22%	0,16	73,44	73,28	73,28	73,63	191K	4
12/09/2025	-2,51%	-1,89	73,28	73,30	73,28	73,30	251K	2
11/09/2025	-0,24%	-0,18	75,17	75,04	75,04	75,17	122K	2
10/09/2025	-1,50%	-1,15	75,35	75,68	75,35	75,68	193K	2
09/09/2025	3,98%	2,93	76,50	75,15	75,15	76,51	83K	5
08/09/2025	0,48%	0,35	73,57	74,06	73,57	74,06	10K	2
05/09/2025	1,48%	1,07	73,22	73,71	73,22	73,71	552K	3
04/09/2025	-0,12%	-0,09	72,15	71,45	71,45	72,15	15K	4
03/09/2025	-1,85%	-1,36	72,24	72,24	72,24	72,24	92K	1
02/09/2025	-2,21%	-1,66	73,60	72,94	72,94	73,60	118K	2
01/09/2025	1,16%	0,86	75,26	75,26	75,26	75,26	526	1
29/08/2025	-2,58%	-1,97	74,40	74,40	74,40	74,40	11K	1
28/08/2025	7,73%	5,48	76,37	75,53	75,11	76,58	32K	43
27/08/2025	2,89%	1,99	70,89	71,12	70,89	71,12	111K	3
26/08/2025	-1,18%	-0,82	68,90	69,23	68,90	69,23	5K	2
25/08/2025	-2,15%	-1,53	69,72	70,56	69,65	70,56	18K	3
22/08/2025	0,98%	0,69	71,25	70,56	70,56	71,25	25K	3
21/08/2025	1,41%	0,98	70,56	70,70	70,56	70,70	4K	4
20/08/2025	-0,70%	-0,49	69,58	69,58	69,58	69,58	4K	1
19/08/2025	-0,28%	-0,20	70,07	70,98	70,07	71,68	14K	9
18/08/2025	2,23%	1,53	70,27	68,60	68,60	70,47	22M	6
15/08/2025	1,51%	1,02	68,74	68,95	68,74	69,23	20K	5
14/08/2025	-1,78%	-1,23	67,72	68,55	67,72	68,55	3K	4
13/08/2025	-0,91%	-0,63	68,95	68,95	68,95	68,95	12K	1
12/08/2025	-1,29%	-0,91	69,58	69,08	68,89	69,58	18K	7
11/08/2025	-1,27%	-0,91	70,49	70,77	70,49	70,77	16K	2
08/08/2025	-2,04%	-1,49	71,40	70,96	70,96	71,40	9K	2
07/08/2025	-1,67%	-1,24	72,89	80,24	71,68	80,24	149K	219
06/08/2025	1,27%	0,93	74,13	73,64	73,64	74,13	102K	2
05/08/2025	-4,29%	-3,28	73,20	73,50	73,20	73,50	6K	4
04/08/2025	1,84%	1,38	76,48	76,48	76,48	76,48	8K	1
01/08/2025	-4,40%	-3,46	75,10	79,35	74,87	79,35	27K	8
31/07/2025	-5,39%	-4,48	78,56	80,00	78,56	80,00	8K	4
30/07/2025	-1,14%	-0,96	83,04	84,37	83,04	84,50	5K	4
29/07/2025	-0,47%	-0,40	84,00	85,25	83,83	85,25	2K	3
28/07/2025	1,34%	1,12	84,40	84,40	84,40	84,40	1K	3
25/07/2025	2,76%	2,24	83,28	82,80	82,80	83,28	19K	2
24/07/2025	2,22%	1,76	81,04	80,64	80,64	81,04	18K	2
23/07/2025	-2,50%	-2,03	79,28	79,68	79,28	79,80	6K	4
22/07/2025	0,72%	0,58	81,31	81,25	81,25	81,31	8K	3
21/07/2025	0,11%	0,09	80,73	79,02	79,02	80,73	1K	3
18/07/2025	1,31%	1,04	80,64	80,64	80,64	80,64	2K	2
17/07/2025	3,11%	2,40	79,60	79,60	79,60	79,60	12K	1
16/07/2025	-1,93%	-1,52	77,20	77,12	77,12	77,20	8K	3
15/07/2025	1,78%	1,38	78,72	78,72	78,72	78,72	6K	1
14/07/2025	1,23%	0,94	77,34	77,76	77,34	77,76	81K	11
11/07/2025	-0,13%	-0,10	76,40	76,80	76,40	76,80	398K	6
10/07/2025	-2,86%	-2,25	76,50	77,00	76,50	77,00	196K	7
09/07/2025	-0,47%	-0,37	78,75	78,40	78,00	79,00	538K	32
08/07/2025	-5,47%	-4,58	79,12	79,86	79,04	79,86	484K	10
07/07/2025	-1,26%	-1,07	83,70	84,56	83,70	84,56	217K	9
04/07/2025	0,08%	0,07	84,77	84,69	84,69	84,77	1K	3
03/07/2025	17,15%	12,40	84,70	73,34	73,34	84,70	17K	14
02/07/2025	0,00%	0,00	72,30	72,30	72,30	72,30	433	1
01/07/2025	0,07%	0,05	72,30	73,68	71,75	73,68	4K	3
27/06/2025	0,14%	0,10	72,25	72,23	72,23	72,27	191K	3
26/06/2025	-0,76%	-0,55	72,15	72,77	72,15	72,77	14K	3
25/06/2025	2,68%	1,90	72,70	73,68	72,70	73,68	1K	2
23/06/2025	-0,16%	-0,11	70,80	70,91	70,80	70,91	11K	2
20/06/2025	-1,24%	-0,89	70,91	71,60	70,91	72,25	270K	9
18/06/2025	9,45%	6,20	71,80	71,10	71,10	71,81	242K	6
17/06/2025	-2,79%	-1,88	65,60	65,60	65,60	65,60	65	1
13/06/2025	-1,26%	-0,86	67,48	67,48	67,48	67,48	7K	1
12/06/2025	3,08%	2,04	68,34	66,38	66,38	68,34	465K	15
11/06/2025	-1,78%	-1,20	66,30	66,30	66,30	66,30	166K	3
09/06/2025	-1,06%	-0,72	67,50	66,43	66,43	67,55	9K	3
06/06/2025	0,03%	0,02	68,22	68,24	68,22	68,92	478K	31
05/06/2025	1,04%	0,70	68,20	68,44	68,00	68,44	15K	7
04/06/2025	1,58%	1,05	67,50	67,75	67,50	67,75	169K	5
03/06/2025	-0,69%	-0,46	66,45	66,43	66,43	66,45	121K	2
02/06/2025	-0,10%	-0,07	66,91	66,89	66,43	66,91	8K	3
30/05/2025	0,31%	0,21	66,98	66,80	66,80	66,98	468	7
29/05/2025	2,72%	1,77	66,77	66,41	66,41	66,77	865	13
23/05/2025	-0,99%	-0,65	65,00	65,45	65,00	65,45	33K	2
20/05/2025	-0,35%	-0,23	65,65	65,00	65,00	65,65	327K	7
19/05/2025	-0,72%	-0,48	65,88	65,88	65,88	65,88	131	2
15/05/2025	2,09%	1,36	66,36	66,36	66,36	66,36	66	1
13/05/2025	7,26%	4,40	65,00	65,00	65,00	65,00	65	1
09/05/2025	-1,27%	-0,78	60,60	60,60	60,60	60,60	60	1
07/05/2025	0,89%	0,54	61,38	60,40	60,40	61,38	152K	4
06/05/2025	0,93%	0,56	60,84	61,02	60,78	61,38	9K	141
05/05/2025	0,97%	0,58	60,28	60,44	60,28	60,44	13K	2
02/05/2025	4,41%	2,52	59,70	59,70	59,70	59,70	109K	2
30/04/2025	-0,10%	-0,06	57,18	57,32	56,90	57,32	38K	7
28/04/2025	9,66%	5,04	57,24	57,24	57,24	57,24	57	1
22/04/2025	-3,94%	-2,14	52,20	52,20	52,20	52,20	5K	1
16/04/2025	0,93%	0,50	54,34	54,34	54,34	54,34	54	1
14/04/2025	-0,48%	-0,26	53,84	54,25	53,58	54,25	272K	15
11/04/2025	-1,64%	-0,90	54,10	54,10	54,10	54,10	1K	1
10/04/2025	-3,51%	-2,00	55,00	55,85	55,00	55,85	277K	8
09/04/2025	4,78%	2,60	57,00	53,35	53,35	57,00	570K	6
08/04/2025	5,53%	2,85	54,40	54,00	54,00	54,40	1K	2
04/04/2025	-3,34%	-1,78	51,55	51,75	51,55	51,75	2K	3
03/04/2025	-8,05%	-4,67	53,33	55,30	52,32	55,30	2K	6
02/04/2025	3,61%	2,02	58,00	55,98	55,98	58,00	635	3
31/03/2025	-2,95%	-1,70	55,98	55,98	55,98	55,98	1K	1
28/03/2025	-5,21%	-3,17	57,68	58,56	57,63	58,56	159K	8
27/03/2025	-1,22%	-0,75	60,85	61,14	60,85	61,14	2K	8
26/03/2025	-2,22%	-1,40	61,60	62,20	61,60	62,22	14K	14
25/03/2025	5,74%	3,42	63,00	63,48	63,00	63,48	693	2
21/03/2025	2,06%	1,20	59,58	58,62	58,62	59,80	2K	7
20/03/2025	0,52%	0,30	58,38	58,50	58,38	58,50	2K	2
18/03/2025	-1,54%	-0,91	58,08	58,31	57,66	58,31	813	13
17/03/2025	0,94%	0,55	58,99	59,04	58,99	59,05	531	4
14/03/2025	1,63%	0,94	58,44	58,08	58,00	58,44	10K	3
13/03/2025	-3,36%	-2,00	57,50	58,50	57,50	58,50	2K	3
12/03/2025	-0,13%	-0,08	59,50	59,50	59,50	59,50	1K	1
11/03/2025	0,12%	0,07	59,58	59,58	59,58	59,58	536	1
10/03/2025	-	-	59,51	59,71	59,20	59,82	71K	8

Date,Open,High,Low,Close,Volume
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
23-Sep-25,73.68,73.68,72.51,72.51,222613
22-Sep-25,74.08,74.47,74.00,74.00,338902
19-Sep-25,73.12,73.34,73.12,73.34,182640
18-Sep-25,71.88,72.65,71.88,72.65,198816
17-Sep-25,71.32,71.40,71.32,71.40,248710
16-Sep-25,72.24,72.24,70.87,71.26,516833
15-Sep-25,73.28,73.63,73.28,73.44,191348
12-Sep-25,73.30,73.30,73.28,73.28,250905
11-Sep-25,75.04,75.17,75.04,75.17,121752
10-Sep-25,75.68,75.68,75.35,75.35,192896
09-Sep-25,75.15,76.51,75.15,76.50,82733
08-Sep-25,74.06,74.06,73.57,73.57,10312
05-Sep-25,73.71,73.71,73.22,73.22,551754
04-Sep-25,71.45,72.15,71.45,72.15,14771
03-Sep-25,72.24,72.24,72.24,72.24,92250
02-Sep-25,72.94,73.60,72.94,73.60,118037
01-Sep-25,75.26,75.26,75.26,75.26,526
29-Aug-25,74.40,74.40,74.40,74.40,10936
28-Aug-25,75.53,76.58,75.11,76.37,31634
27-Aug-25,71.12,71.12,70.89,70.89,111025
26-Aug-25,69.23,69.23,68.90,68.90,5306
25-Aug-25,70.56,70.56,69.65,69.72,17848
22-Aug-25,70.56,71.25,70.56,71.25,25207
21-Aug-25,70.70,70.70,70.56,70.56,4305
20-Aug-25,69.58,69.58,69.58,69.58,4105
19-Aug-25,70.98,71.68,70.07,70.07,14127
18-Aug-25,68.60,70.47,68.60,70.27,21902806
15-Aug-25,68.95,69.23,68.74,68.74,19828
14-Aug-25,68.55,68.55,67.72,67.72,2720
13-Aug-25,68.95,68.95,68.95,68.95,12411
12-Aug-25,69.08,69.58,68.89,69.58,17964
11-Aug-25,70.77,70.77,70.49,70.49,15583
08-Aug-25,70.96,71.40,70.96,71.40,8537
07-Aug-25,80.24,80.24,71.68,72.89,149017
06-Aug-25,73.64,74.13,73.64,74.13,101923
05-Aug-25,73.50,73.50,73.20,73.20,5784
04-Aug-25,76.48,76.48,76.48,76.48,7953
01-Aug-25,79.35,79.35,74.87,75.10,27129
31-Jul-25,80.00,80.00,78.56,78.56,8346
30-Jul-25,84.37,84.50,83.04,83.04,4536
29-Jul-25,85.25,85.25,83.83,84.00,2016
28-Jul-25,84.40,84.40,84.40,84.40,1012
25-Jul-25,82.80,83.28,82.80,83.28,18797
24-Jul-25,80.64,81.04,80.64,81.04,17788
23-Jul-25,79.68,79.80,79.28,79.28,6115
22-Jul-25,81.25,81.31,81.25,81.31,8047
21-Jul-25,79.02,80.73,79.02,80.73,1443
18-Jul-25,80.64,80.64,80.64,80.64,2096
17-Jul-25,79.60,79.60,79.60,79.60,12497
16-Jul-25,77.12,77.20,77.12,77.20,8024
15-Jul-25,78.72,78.72,78.72,78.72,5904
14-Jul-25,77.76,77.76,77.34,77.34,80922
11-Jul-25,76.80,76.80,76.40,76.40,398364
10-Jul-25,77.00,77.00,76.50,76.50,196187
09-Jul-25,78.40,79.00,78.00,78.75,538035
08-Jul-25,79.86,79.86,79.04,79.12,484073
07-Jul-25,84.56,84.56,83.70,83.70,217243
04-Jul-25,84.69,84.77,84.69,84.77,1186
03-Jul-25,73.34,84.70,73.34,84.70,16922
02-Jul-25,72.30,72.30,72.30,72.30,433
01-Jul-25,73.68,73.68,71.75,72.30,4253
27-Jun-25,72.23,72.27,72.23,72.25,191479
26-Jun-25,72.77,72.77,72.15,72.15,14388
25-Jun-25,73.68,73.68,72.70,72.70,1245
23-Jun-25,70.91,70.91,70.80,70.80,11258
20-Jun-25,71.60,72.25,70.91,70.91,269720
18-Jun-25,71.10,71.81,71.10,71.80,242377
17-Jun-25,65.60,65.60,65.60,65.60,65
13-Jun-25,67.48,67.48,67.48,67.48,6748
12-Jun-25,66.38,68.34,66.38,68.34,465406
11-Jun-25,66.30,66.30,66.30,66.30,165750
09-Jun-25,66.43,67.55,66.43,67.50,8842
06-Jun-25,68.24,68.92,68.22,68.22,477594
05-Jun-25,68.44,68.44,68.00,68.20,15465
04-Jun-25,67.75,67.75,67.50,67.50,169442
03-Jun-25,66.43,66.45,66.43,66.45,120922
02-Jun-25,66.89,66.91,66.43,66.91,7892
30-May-25,66.80,66.98,66.80,66.98,468
29-May-25,66.41,66.77,66.41,66.77,865
23-May-25,65.45,65.45,65.00,65.00,32680
20-May-25,65.00,65.65,65.00,65.65,327380
19-May-25,65.88,65.88,65.88,65.88,131
15-May-25,66.36,66.36,66.36,66.36,66
13-May-25,65.00,65.00,65.00,65.00,65
09-May-25,60.60,60.60,60.60,60.60,60
07-May-25,60.40,61.38,60.40,61.38,151613
06-May-25,61.02,61.38,60.78,60.84,8613
05-May-25,60.44,60.44,60.28,60.28,13357
02-May-25,59.70,59.70,59.70,59.70,108654
30-Apr-25,57.32,57.32,56.90,57.18,37795
28-Apr-25,57.24,57.24,57.24,57.24,57
22-Apr-25,52.20,52.20,52.20,52.20,5220
16-Apr-25,54.34,54.34,54.34,54.34,54
14-Apr-25,54.25,54.25,53.58,53.84,272002
11-Apr-25,54.10,54.10,54.10,54.10,1082
10-Apr-25,55.85,55.85,55.00,55.00,277125
09-Apr-25,53.35,57.00,53.35,57.00,570027
08-Apr-25,54.00,54.40,54.00,54.40,1192
04-Apr-25,51.75,51.75,51.55,51.55,2120
03-Apr-25,55.30,55.30,52.32,53.33,2073
02-Apr-25,55.98,58.00,55.98,58.00,635
31-Mar-25,55.98,55.98,55.98,55.98,1119
28-Mar-25,58.56,58.56,57.63,57.68,159250
27-Mar-25,61.14,61.14,60.85,60.85,1644
26-Mar-25,62.20,62.22,61.60,61.60,14126
25-Mar-25,63.48,63.48,63.00,63.00,693
21-Mar-25,58.62,59.80,58.62,59.58,2255
20-Mar-25,58.50,58.50,58.38,58.38,1578
18-Mar-25,58.31,58.31,57.66,58.08,813
17-Mar-25,59.04,59.05,58.99,58.99,531
14-Mar-25,58.08,58.44,58.00,58.44,9569
13-Mar-25,58.50,58.50,57.50,57.50,1740
12-Mar-25,59.50,59.50,59.50,59.50,1487
11-Mar-25,59.58,59.58,59.58,59.58,536
10-Mar-25,59.71,59.82,59.20,59.51,70976

*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