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
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	-0,88%	-0,56	63,22	62,00	62,00	63,51	3K	8
15/08/2024	1,05%	0,66	63,78	62,15	62,15	64,63	68K	8
14/08/2024	0,16%	0,10	63,12	63,12	63,12	63,12	189	1
13/08/2024	2,26%	1,39	63,02	62,46	62,44	63,02	12K	5
12/08/2024	-0,76%	-0,47	61,63	61,63	61,63	61,63	924	3
09/08/2024	-2,39%	-1,52	62,10	61,00	61,00	62,10	1K	5
08/08/2024	4,76%	2,89	63,62	60,73	60,73	63,62	631	4
07/08/2024	1,12%	0,67	60,73	61,86	60,29	62,22	8K	133
06/08/2024	-0,89%	-0,54	60,06	60,36	60,06	60,41	6K	3
05/08/2024	-1,54%	-0,95	60,60	58,98	58,98	60,60	650	2
02/08/2024	-6,69%	-4,41	61,55	63,42	61,55	63,42	62K	5
31/07/2024	2,85%	1,83	65,96	65,80	65,76	66,29	11K	6
30/07/2024	-4,27%	-2,86	64,13	64,82	64,13	64,92	259K	13
29/07/2024	-0,68%	-0,46	66,99	67,45	66,99	67,45	120K	3
26/07/2024	-1,29%	-0,88	67,45	67,45	67,45	67,45	67	1
25/07/2024	1,88%	1,26	68,33	67,99	67,99	68,33	816	2
24/07/2024	-2,32%	-1,59	67,07	66,95	66,95	67,07	7K	2
23/07/2024	1,19%	0,81	68,66	69,61	68,64	69,65	3K	6
22/07/2024	1,39%	0,93	67,85	67,48	67,48	67,85	7K	2
19/07/2024	0,63%	0,42	66,92	66,15	65,91	66,92	928	5
18/07/2024	-0,84%	-0,56	66,50	68,14	65,91	68,14	1K	7
17/07/2024	-5,62%	-3,99	67,06	67,83	66,66	67,83	4K	8
16/07/2024	0,45%	0,32	71,05	70,48	70,48	71,11	2K	6
15/07/2024	1,04%	0,73	70,73	71,05	70,73	71,05	1K	3
12/07/2024	0,84%	0,58	70,00	70,00	70,00	70,00	70	1
11/07/2024	1,25%	0,86	69,42	69,82	69,42	69,82	2K	4
10/07/2024	-0,36%	-0,25	68,56	67,40	67,40	68,56	203	2
09/07/2024	-5,43%	-3,95	68,81	68,94	68,81	68,94	15K	2
08/07/2024	-0,86%	-0,63	72,76	71,38	71,22	72,76	17K	6
05/07/2024	0,49%	0,36	73,39	73,54	73,39	73,54	880	2
04/07/2024	-0,98%	-0,72	73,03	73,03	73,03	73,03	511	1
03/07/2024	-1,35%	-1,01	73,75	73,86	73,75	73,99	2K	3
02/07/2024	1,58%	1,16	74,76	74,40	74,40	74,76	2K	3
01/07/2024	2,18%	1,57	73,60	72,18	72,18	73,60	1K	4
28/06/2024	1,65%	1,17	72,03	71,14	71,14	72,03	431	3
27/06/2024	3,60%	2,46	70,86	70,85	70,85	71,32	496	3
26/06/2024	5,00%	3,26	68,40	67,87	67,87	68,49	3K	6
25/06/2024	0,84%	0,54	65,14	64,32	64,32	65,34	194	3
24/06/2024	2,15%	1,36	64,60	64,60	64,60	64,60	6K	1
20/06/2024	-1,50%	-0,96	63,24	63,30	63,24	63,30	126	2
19/06/2024	1,28%	0,81	64,20	64,20	64,20	64,20	642	1
17/06/2024	0,30%	0,19	63,39	63,39	63,39	63,39	36K	1
14/06/2024	-1,83%	-1,18	63,20	63,20	63,20	63,20	6K	2
13/06/2024	0,37%	0,24	64,38	64,85	64,38	65,40	21K	3
12/06/2024	4,72%	2,89	64,14	63,30	63,04	64,85	60K	13
11/06/2024	1,12%	0,68	61,25	61,25	61,25	61,25	61	1
10/06/2024	4,00%	2,33	60,57	60,50	60,43	60,57	5K	3
07/06/2024	0,67%	0,39	58,24	57,25	57,25	58,24	4K	2
06/06/2024	-0,81%	-0,47	57,85	57,85	57,85	57,85	3K	1
05/06/2024	1,36%	0,78	58,32	57,35	57,25	58,32	3K	3
04/06/2024	0,24%	0,14	57,54	57,24	57,24	57,77	125K	11
03/06/2024	-0,14%	-0,08	57,40	57,40	57,40	57,40	3K	1
31/05/2024	-8,91%	-5,62	57,48	58,62	57,40	59,08	239K	11
29/05/2024	-0,41%	-0,26	63,10	63,10	63,10	63,10	3K	2
28/05/2024	-2,37%	-1,54	63,36	63,36	63,36	63,36	63	1
27/05/2024	0,06%	0,04	64,90	64,90	64,90	64,90	649	1
24/05/2024	1,23%	0,79	64,86	64,86	64,86	64,86	64	1
23/05/2024	1,80%	1,13	64,07	63,51	63,51	64,07	13K	3
22/05/2024	0,96%	0,60	62,94	62,94	62,94	62,94	5K	3
21/05/2024	0,48%	0,30	62,34	62,10	62,10	63,00	153K	26
20/05/2024	1,09%	0,67	62,04	61,39	61,39	62,04	67K	4
17/05/2024	-1,52%	-0,95	61,37	62,28	61,27	62,28	3K	3
16/05/2024	2,70%	1,64	62,32	62,16	62,16	62,32	248	2
15/05/2024	0,30%	0,18	60,68	61,02	60,42	61,02	63K	5
14/05/2024	-1,00%	-0,61	60,50	60,50	60,50	60,50	605	1
13/05/2024	-0,24%	-0,15	61,11	61,11	61,11	61,11	183	1
10/05/2024	1,26%	0,76	61,26	61,26	61,26	61,26	61K	3
09/05/2024	2,20%	1,30	60,50	60,50	60,50	60,50	1K	1
08/05/2024	3,97%	2,26	59,20	58,98	57,80	59,40	3M	64
07/05/2024	-10,47%	-6,66	56,94	58,00	56,28	59,08	99K	27
06/05/2024	0,86%	0,54	63,60	63,60	63,60	63,60	2K	1
03/05/2024	-2,61%	-1,69	63,06	64,86	63,06	64,86	758	3
02/05/2024	-2,43%	-1,61	64,75	64,75	64,75	64,75	647	1
30/04/2024	0,64%	0,42	66,36	66,70	66,36	66,70	6K	2
29/04/2024	-0,90%	-0,60	65,94	65,94	65,94	65,94	66K	2
24/04/2024	1,65%	1,08	66,54	66,54	66,54	66,54	7K	1
23/04/2024	3,71%	2,34	65,46	65,46	65,46	65,46	65	1
22/04/2024	-3,66%	-2,40	63,12	61,68	61,68	63,18	92K	12
18/04/2024	0,05%	0,03	65,52	66,42	65,52	66,42	3K	2
17/04/2024	-2,03%	-1,36	65,49	66,08	65,49	66,08	2K	4
16/04/2024	0,95%	0,63	66,85	66,00	65,94	67,62	797	9
15/04/2024	0,38%	0,25	66,22	67,27	66,22	67,27	3K	2
12/04/2024	-	-	65,97	65,97	65,97	65,97	659	1

Date,Open,High,Low,Close,Volume
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
15-Aug-24,62.15,64.63,62.15,63.78,67562
14-Aug-24,63.12,63.12,63.12,63.12,189
13-Aug-24,62.46,63.02,62.44,63.02,11502
12-Aug-24,61.63,61.63,61.63,61.63,924
09-Aug-24,61.00,62.10,61.00,62.10,1469
08-Aug-24,60.73,63.62,60.73,63.62,631
07-Aug-24,61.86,62.22,60.29,60.73,8068
06-Aug-24,60.36,60.41,60.06,60.06,6083
05-Aug-24,58.98,60.60,58.98,60.60,650
02-Aug-24,63.42,63.42,61.55,61.55,62229
31-Jul-24,65.80,66.29,65.76,65.96,10787
30-Jul-24,64.82,64.92,64.13,64.13,258727
29-Jul-24,67.45,67.45,66.99,66.99,119527
26-Jul-24,67.45,67.45,67.45,67.45,67
25-Jul-24,67.99,68.33,67.99,68.33,816
24-Jul-24,66.95,67.07,66.95,67.07,6701
23-Jul-24,69.61,69.65,68.64,68.66,2703
22-Jul-24,67.48,67.85,67.48,67.85,6883
19-Jul-24,66.15,66.92,65.91,66.92,928
18-Jul-24,68.14,68.14,65.91,66.50,1467
17-Jul-24,67.83,67.83,66.66,67.06,3617
16-Jul-24,70.48,71.11,70.48,71.05,1626
15-Jul-24,71.05,71.05,70.73,70.73,1349
12-Jul-24,70.00,70.00,70.00,70.00,70
11-Jul-24,69.82,69.82,69.42,69.42,1738
10-Jul-24,67.40,68.56,67.40,68.56,203
09-Jul-24,68.94,68.94,68.81,68.81,15000
08-Jul-24,71.38,72.76,71.22,72.76,16806
05-Jul-24,73.54,73.54,73.39,73.39,880
04-Jul-24,73.03,73.03,73.03,73.03,511
03-Jul-24,73.86,73.99,73.75,73.75,2367
02-Jul-24,74.40,74.76,74.40,74.76,1641
01-Jul-24,72.18,73.60,72.18,73.60,1305
28-Jun-24,71.14,72.03,71.14,72.03,431
27-Jun-24,70.85,71.32,70.85,70.86,496
26-Jun-24,67.87,68.49,67.87,68.40,2937
25-Jun-24,64.32,65.34,64.32,65.14,194
24-Jun-24,64.60,64.60,64.60,64.60,5814
20-Jun-24,63.30,63.30,63.24,63.24,126
19-Jun-24,64.20,64.20,64.20,64.20,642
17-Jun-24,63.39,63.39,63.39,63.39,36132
14-Jun-24,63.20,63.20,63.20,63.20,6320
13-Jun-24,64.85,65.40,64.38,64.38,21069
12-Jun-24,63.30,64.85,63.04,64.14,59629
11-Jun-24,61.25,61.25,61.25,61.25,61
10-Jun-24,60.50,60.57,60.43,60.57,4598
07-Jun-24,57.25,58.24,57.25,58.24,4143
06-Jun-24,57.85,57.85,57.85,57.85,3123
05-Jun-24,57.35,58.32,57.25,58.32,3094
04-Jun-24,57.24,57.77,57.24,57.54,125042
03-Jun-24,57.40,57.40,57.40,57.40,2870
31-May-24,58.62,59.08,57.40,57.48,239275
29-May-24,63.10,63.10,63.10,63.10,3155
28-May-24,63.36,63.36,63.36,63.36,63
27-May-24,64.90,64.90,64.90,64.90,649
24-May-24,64.86,64.86,64.86,64.86,64
23-May-24,63.51,64.07,63.51,64.07,12859
22-May-24,62.94,62.94,62.94,62.94,4532
21-May-24,62.10,63.00,62.10,62.34,152901
20-May-24,61.39,62.04,61.39,62.04,67035
17-May-24,62.28,62.28,61.27,61.37,3192
16-May-24,62.16,62.32,62.16,62.32,248
15-May-24,61.02,61.02,60.42,60.68,62715
14-May-24,60.50,60.50,60.50,60.50,605
13-May-24,61.11,61.11,61.11,61.11,183
10-May-24,61.26,61.26,61.26,61.26,61260
09-May-24,60.50,60.50,60.50,60.50,1210
08-May-24,58.98,59.40,57.80,59.20,3362647
07-May-24,58.00,59.08,56.28,56.94,99176
06-May-24,63.60,63.60,63.60,63.60,1908
03-May-24,64.86,64.86,63.06,63.06,758
02-May-24,64.75,64.75,64.75,64.75,647
30-Apr-24,66.70,66.70,66.36,66.36,5773
29-Apr-24,65.94,65.94,65.94,65.94,65940
24-Apr-24,66.54,66.54,66.54,66.54,6654
23-Apr-24,65.46,65.46,65.46,65.46,65
22-Apr-24,61.68,63.18,61.68,63.12,91992
18-Apr-24,66.42,66.42,65.52,65.52,3342
17-Apr-24,66.08,66.08,65.49,65.49,1779
16-Apr-24,66.00,67.62,65.94,66.85,797
15-Apr-24,67.27,67.27,66.22,66.22,2605
12-Apr-24,65.97,65.97,65.97,65.97,659

*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