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
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	-6,28%	-3,99	59,51	59,71	59,20	59,82	71K	8
07/03/2025	-3,61%	-2,38	63,50	64,57	63,50	64,57	128	2
06/03/2025	-0,09%	-0,06	65,88	64,47	64,47	66,20	46K	10
05/03/2025	-1,80%	-1,21	65,94	65,94	65,94	65,94	197	1
27/02/2025	1,40%	0,93	67,15	66,22	66,22	68,04	2K	10
26/02/2025	-1,38%	-0,93	66,22	66,22	66,22	66,22	3K	1
25/02/2025	-1,25%	-0,85	67,15	67,15	67,15	67,15	3K	1
24/02/2025	-1,58%	-1,09	68,00	68,00	68,00	68,00	1K	1
21/02/2025	-3,61%	-2,59	69,09	72,48	68,53	72,48	49K	20
20/02/2025	-3,14%	-2,32	71,68	72,10	71,26	72,10	32K	22
19/02/2025	1,07%	0,78	74,00	73,02	73,02	74,00	4K	2
18/02/2025	-0,31%	-0,23	73,22	74,00	72,73	74,00	39K	6
17/02/2025	-2,22%	-1,67	73,45	74,99	73,45	75,12	16K	7
14/02/2025	-3,95%	-3,09	75,12	76,00	74,75	76,00	24K	11
13/02/2025	-8,37%	-7,14	78,21	84,11	76,00	84,11	496K	172
12/02/2025	0,45%	0,38	85,35	84,11	84,11	85,68	2K	3
11/02/2025	0,00%	0,00	84,97	84,97	84,97	84,97	19K	1
10/02/2025	2,52%	2,09	84,97	83,70	83,70	84,97	13K	2
07/02/2025	-1,37%	-1,15	82,88	82,88	82,88	82,88	1K	1
06/02/2025	1,00%	0,83	84,03	84,03	84,03	84,03	84	1
05/02/2025	-1,36%	-1,15	83,20	84,07	81,33	84,07	20K	72
04/02/2025	0,85%	0,71	84,35	82,83	82,83	84,35	24K	2
03/02/2025	1,10%	0,91	83,64	80,96	80,96	83,64	29K	304
31/01/2025	-0,01%	-0,01	82,73	83,62	82,43	84,13	58K	697
30/01/2025	-3,25%	-2,78	82,74	82,08	81,90	82,74	4K	7
29/01/2025	-3,37%	-2,98	85,52	84,63	84,63	85,91	13K	155
28/01/2025	6,14%	5,12	88,50	88,84	88,50	88,84	443	3
27/01/2025	-0,23%	-0,19	83,38	81,75	81,68	86,40	75K	8
24/01/2025	0,78%	0,65	83,57	81,70	81,70	83,57	497	2
22/01/2025	-0,08%	-0,07	82,92	82,92	82,92	82,92	82	1
21/01/2025	-1,50%	-1,26	82,99	83,10	82,73	83,60	22K	259
17/01/2025	3,15%	2,57	84,25	84,44	84,25	84,44	675	3
16/01/2025	-4,19%	-3,57	81,68	83,31	81,68	83,31	16K	3
15/01/2025	1,72%	1,44	85,25	86,89	85,25	86,89	15K	3
14/01/2025	0,13%	0,11	83,81	83,70	83,48	84,05	44K	172
13/01/2025	-1,31%	-1,11	83,70	84,86	83,70	84,86	15K	3
10/01/2025	-2,55%	-2,22	84,81	84,84	84,13	85,77	5K	6
08/01/2025	1,17%	1,01	87,03	86,40	85,58	87,03	14K	7
07/01/2025	-3,35%	-2,98	86,02	87,12	85,82	87,12	52K	565
06/01/2025	-0,02%	-0,02	89,00	90,44	88,82	90,44	49K	158
03/01/2025	1,24%	1,09	89,02	89,19	88,73	89,72	34K	327
02/01/2025	-1,08%	-0,96	87,93	88,32	87,50	90,63	28K	7
30/12/2024	-1,43%	-1,29	88,89	88,11	87,93	89,82	2K	21
27/12/2024	-1,66%	-1,52	90,18	89,19	89,19	90,18	23K	8
26/12/2024	0,69%	0,63	91,70	91,20	91,00	92,00	17K	17
23/12/2024	0,19%	0,17	91,07	92,28	91,07	92,88	4K	7
20/12/2024	0,50%	0,45	90,90	88,88	88,88	90,90	8K	5
19/12/2024	-5,05%	-4,81	90,45	90,45	90,45	90,45	90	1
18/12/2024	-1,08%	-1,04	95,26	96,60	94,90	96,90	22K	169
17/12/2024	0,75%	0,72	96,30	96,10	96,00	97,00	55K	190
16/12/2024	3,41%	3,15	95,58	94,32	94,32	95,58	5K	6
13/12/2024	-1,63%	-1,53	92,43	94,32	92,43	94,32	2K	4
12/12/2024	-0,76%	-0,72	93,96	93,60	93,60	95,13	1K	5
11/12/2024	0,83%	0,78	94,68	94,68	93,69	95,85	67K	180
10/12/2024	-4,18%	-4,10	93,90	96,70	92,71	96,80	10K	6
09/12/2024	-5,22%	-5,40	98,00	101,67	97,20	101,67	4K	7
06/12/2024	5,92%	5,78	103,40	99,00	98,90	103,50	33K	97
05/12/2024	-2,46%	-2,46	97,62	100,30	97,50	100,30	60K	581
04/12/2024	6,11%	5,76	100,08	96,39	96,03	100,17	30K	110
03/12/2024	2,24%	2,07	94,32	94,41	94,14	95,13	19K	72
02/12/2024	1,38%	1,26	92,25	92,79	92,25	92,85	7K	5
29/11/2024	-1,53%	-1,41	90,99	91,92	90,99	92,25	20K	20
28/11/2024	3,04%	2,73	92,40	92,40	92,40	92,40	9K	1
27/11/2024	-0,96%	-0,87	89,67	88,00	88,00	89,67	2K	2
26/11/2024	-0,69%	-0,63	90,54	89,34	89,34	90,54	447	2
25/11/2024	0,76%	0,69	91,17	91,80	89,60	91,80	27K	163
22/11/2024	8,13%	6,80	90,48	87,20	87,20	90,56	124K	493
21/11/2024	10,28%	7,80	83,68	83,44	83,44	83,68	1K	2
19/11/2024	4,63%	3,36	75,88	76,72	75,88	76,72	683	2
18/11/2024	-5,30%	-4,06	72,52	73,64	72,52	73,64	806	2
14/11/2024	4,19%	3,08	76,58	76,02	76,02	76,58	4K	2
13/11/2024	3,65%	2,59	73,50	73,50	73,50	73,50	37K	2
12/11/2024	-0,39%	-0,28	70,91	70,35	70,35	70,91	1K	2
11/11/2024	-0,71%	-0,51	71,19	73,64	71,19	73,64	54K	12
08/11/2024	-3,28%	-2,43	71,70	75,18	71,68	75,18	18K	7
07/11/2024	4,75%	3,36	74,13	72,87	72,87	74,13	49K	5
04/11/2024	-1,84%	-1,33	70,77	70,77	70,77	70,77	10K	1
01/11/2024	-0,87%	-0,63	72,10	72,31	71,40	72,31	17K	5
31/10/2024	-2,17%	-1,61	72,73	72,80	72,73	72,80	11K	3
30/10/2024	0,76%	0,56	74,34	74,34	74,34	74,34	74	1
29/10/2024	4,25%	3,01	73,78	72,94	72,94	73,78	807	3
24/10/2024	1,10%	0,77	70,77	70,77	70,77	70,77	16K	2
23/10/2024	-1,38%	-0,98	70,00	70,00	70,00	70,00	280	1
22/10/2024	-1,27%	-0,91	70,98	71,00	70,98	71,12	497	3
21/10/2024	-1,44%	-1,05	71,89	72,66	71,89	72,66	2K	2
18/10/2024	2,06%	1,47	72,94	72,94	72,94	72,94	729	1
17/10/2024	-0,87%	-0,63	71,47	71,05	71,05	71,47	6K	2
15/10/2024	-0,48%	-0,35	72,10	72,10	72,10	72,10	2K	1
14/10/2024	-1,09%	-0,80	72,45	73,85	72,45	73,85	661	2
11/10/2024	1,40%	1,01	73,25	73,25	73,25	73,25	1K	1
10/10/2024	5,95%	4,06	72,24	71,05	71,05	72,31	31K	7
08/10/2024	1,47%	0,99	68,18	68,39	68,18	68,39	682	2
07/10/2024	1,30%	0,86	67,19	67,27	67,19	67,41	13K	4
04/10/2024	3,22%	2,07	66,33	65,58	65,58	66,33	15K	4
03/10/2024	3,98%	2,46	64,26	64,26	64,26	64,26	6K	1
27/09/2024	-2,65%	-1,68	61,80	62,88	61,80	62,88	2K	2
25/09/2024	0,75%	0,47	63,48	63,48	63,48	63,48	3K	1
20/09/2024	5,17%	3,10	63,01	63,01	63,01	63,01	3K	1
18/09/2024	-2,01%	-1,23	59,91	59,91	59,91	59,91	299	1
17/09/2024	-2,05%	-1,28	61,14	61,75	61,14	61,75	61K	4
16/09/2024	1,00%	0,62	62,42	62,42	62,42	62,42	124	1
13/09/2024	0,00%	0,00	61,80	61,80	61,80	61,80	618	1
12/09/2024	0,64%	0,39	61,80	62,12	61,80	62,73	62K	6
11/09/2024	0,15%	0,09	61,41	60,77	60,77	61,41	7K	2
10/09/2024	2,10%	1,26	61,32	61,78	61,32	61,78	123	2
09/09/2024	0,40%	0,24	60,06	60,50	60,00	61,44	218K	12
06/09/2024	-2,35%	-1,44	59,82	59,58	58,98	59,82	60K	5
05/09/2024	-2,65%	-1,67	61,26	62,99	61,25	62,99	13K	7
03/09/2024	-4,64%	-3,06	62,93	63,18	62,93	63,18	7K	4
02/09/2024	-2,58%	-1,75	65,99	65,99	65,99	65,99	65	1
30/08/2024	4,15%	2,70	67,74	67,74	67,74	67,74	67	1
29/08/2024	3,04%	1,92	65,04	64,80	64,80	65,82	7K	6
28/08/2024	-1,87%	-1,20	63,12	62,52	62,52	63,12	3K	2
26/08/2024	-1,29%	-0,84	64,32	64,93	63,84	64,93	65K	5
23/08/2024	0,28%	0,18	65,16	65,14	65,13	65,16	1K	4
22/08/2024	0,82%	0,53	64,98	65,62	64,92	66,10	1K	8
21/08/2024	1,24%	0,79	64,45	64,14	64,14	64,62	1K	3
20/08/2024	0,57%	0,36	63,66	63,78	63,66	63,94	637	3
19/08/2024	0,13%	0,08	63,30	62,60	62,60	63,30	5K	5
16/08/2024	-	-	63,22	62,00	62,00	63,51	3K	8

Date,Open,High,Low,Close,Volume
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
07-Mar-25,64.57,64.57,63.50,63.50,128
06-Mar-25,64.47,66.20,64.47,65.88,45723
05-Mar-25,65.94,65.94,65.94,65.94,197
27-Feb-25,66.22,68.04,66.22,67.15,1686
26-Feb-25,66.22,66.22,66.22,66.22,2979
25-Feb-25,67.15,67.15,67.15,67.15,2954
24-Feb-25,68.00,68.00,68.00,68.00,1360
21-Feb-25,72.48,72.48,68.53,69.09,49194
20-Feb-25,72.10,72.10,71.26,71.68,31911
19-Feb-25,73.02,74.00,73.02,74.00,4065
18-Feb-25,74.00,74.00,72.73,73.22,39123
17-Feb-25,74.99,75.12,73.45,73.45,16286
14-Feb-25,76.00,76.00,74.75,75.12,24330
13-Feb-25,84.11,84.11,76.00,78.21,495649
12-Feb-25,84.11,85.68,84.11,85.35,2222
11-Feb-25,84.97,84.97,84.97,84.97,18693
10-Feb-25,83.70,84.97,83.70,84.97,12639
07-Feb-25,82.88,82.88,82.88,82.88,1243
06-Feb-25,84.03,84.03,84.03,84.03,84
05-Feb-25,84.07,84.07,81.33,83.20,20170
04-Feb-25,82.83,84.35,82.83,84.35,24248
03-Feb-25,80.96,83.64,80.96,83.64,29494
31-Jan-25,83.62,84.13,82.43,82.73,58104
30-Jan-25,82.08,82.74,81.90,82.74,4203
29-Jan-25,84.63,85.91,84.63,85.52,13211
28-Jan-25,88.84,88.84,88.50,88.50,443
27-Jan-25,81.75,86.40,81.68,83.38,75219
24-Jan-25,81.70,83.57,81.70,83.57,497
22-Jan-25,82.92,82.92,82.92,82.92,82
21-Jan-25,83.10,83.60,82.73,82.99,22055
17-Jan-25,84.44,84.44,84.25,84.25,675
16-Jan-25,83.31,83.31,81.68,81.68,16323
15-Jan-25,86.89,86.89,85.25,85.25,15291
14-Jan-25,83.70,84.05,83.48,83.81,43616
13-Jan-25,84.86,84.86,83.70,83.70,14763
10-Jan-25,84.84,85.77,84.13,84.81,5352
08-Jan-25,86.40,87.03,85.58,87.03,14053
07-Jan-25,87.12,87.12,85.82,86.02,52177
06-Jan-25,90.44,90.44,88.82,89.00,48543
03-Jan-25,89.19,89.72,88.73,89.02,34448
02-Jan-25,88.32,90.63,87.50,87.93,28050
30-Dec-24,88.11,89.82,87.93,88.89,1867
27-Dec-24,89.19,90.18,89.19,90.18,22528
26-Dec-24,91.20,92.00,91.00,91.70,17181
23-Dec-24,92.28,92.88,91.07,91.07,4130
20-Dec-24,88.88,90.90,88.88,90.90,7783
19-Dec-24,90.45,90.45,90.45,90.45,90
18-Dec-24,96.60,96.90,94.90,95.26,22339
17-Dec-24,96.10,97.00,96.00,96.30,54699
16-Dec-24,94.32,95.58,94.32,95.58,4553
13-Dec-24,94.32,94.32,92.43,92.43,1955
12-Dec-24,93.60,95.13,93.60,93.96,1042
11-Dec-24,94.68,95.85,93.69,94.68,66817
10-Dec-24,96.70,96.80,92.71,93.90,9951
09-Dec-24,101.67,101.67,97.20,98.00,4314
06-Dec-24,99.00,103.50,98.90,103.40,32966
05-Dec-24,100.30,100.30,97.50,97.62,60178
04-Dec-24,96.39,100.17,96.03,100.08,30414
03-Dec-24,94.41,95.13,94.14,94.32,18634
02-Dec-24,92.79,92.85,92.25,92.25,6925
29-Nov-24,91.92,92.25,90.99,90.99,20439
28-Nov-24,92.40,92.40,92.40,92.40,9240
27-Nov-24,88.00,89.67,88.00,89.67,2132
26-Nov-24,89.34,90.54,89.34,90.54,447
25-Nov-24,91.80,91.80,89.60,91.17,27491
22-Nov-24,87.20,90.56,87.20,90.48,124256
21-Nov-24,83.44,83.68,83.44,83.68,1253
19-Nov-24,76.72,76.72,75.88,75.88,683
18-Nov-24,73.64,73.64,72.52,72.52,806
14-Nov-24,76.02,76.58,76.02,76.58,3580
13-Nov-24,73.50,73.50,73.50,73.50,36750
12-Nov-24,70.35,70.91,70.35,70.91,1339
11-Nov-24,73.64,73.64,71.19,71.19,54161
08-Nov-24,75.18,75.18,71.68,71.70,17947
07-Nov-24,72.87,74.13,72.87,74.13,49243
04-Nov-24,70.77,70.77,70.77,70.77,10190
01-Nov-24,72.31,72.31,71.40,72.10,17493
31-Oct-24,72.80,72.80,72.73,72.73,11280
30-Oct-24,74.34,74.34,74.34,74.34,74
29-Oct-24,72.94,73.78,72.94,73.78,807
24-Oct-24,70.77,70.77,70.77,70.77,15569
23-Oct-24,70.00,70.00,70.00,70.00,280
22-Oct-24,71.00,71.12,70.98,70.98,497
21-Oct-24,72.66,72.66,71.89,71.89,1510
18-Oct-24,72.94,72.94,72.94,72.94,729
17-Oct-24,71.05,71.47,71.05,71.47,5698
15-Oct-24,72.10,72.10,72.10,72.10,1586
14-Oct-24,73.85,73.85,72.45,72.45,661
11-Oct-24,73.25,73.25,73.25,73.25,1465
10-Oct-24,71.05,72.31,71.05,72.24,31401
08-Oct-24,68.39,68.39,68.18,68.18,682
07-Oct-24,67.27,67.41,67.19,67.19,12512
04-Oct-24,65.58,66.33,65.58,66.33,14847
03-Oct-24,64.26,64.26,64.26,64.26,5590
27-Sep-24,62.88,62.88,61.80,61.80,2246
25-Sep-24,63.48,63.48,63.48,63.48,3174
20-Sep-24,63.01,63.01,63.01,63.01,2520
18-Sep-24,59.91,59.91,59.91,59.91,299
17-Sep-24,61.75,61.75,61.14,61.14,61446
16-Sep-24,62.42,62.42,62.42,62.42,124
13-Sep-24,61.80,61.80,61.80,61.80,618
12-Sep-24,62.12,62.73,61.80,61.80,62111
11-Sep-24,60.77,61.41,60.77,61.41,6746
10-Sep-24,61.78,61.78,61.32,61.32,123
09-Sep-24,60.50,61.44,60.00,60.06,217611
06-Sep-24,59.58,59.82,58.98,59.82,59993
05-Sep-24,62.99,62.99,61.25,61.26,13328
03-Sep-24,63.18,63.18,62.93,62.93,7061
02-Sep-24,65.99,65.99,65.99,65.99,65
30-Aug-24,67.74,67.74,67.74,67.74,67
29-Aug-24,64.80,65.82,64.80,65.04,6880
28-Aug-24,62.52,63.12,62.52,63.12,2581
26-Aug-24,64.93,64.93,63.84,64.32,65000
23-Aug-24,65.14,65.16,65.13,65.16,1172
22-Aug-24,65.62,66.10,64.92,64.98,1048
21-Aug-24,64.14,64.62,64.14,64.45,1417
20-Aug-24,63.78,63.94,63.66,63.66,637
19-Aug-24,62.60,63.30,62.60,63.30,5225
16-Aug-24,62.00,63.51,62.00,63.22,2688

*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