Cotação atual, histórico e gráfico do papel: D1EX34

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 D1EX34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2025	0,58%	0,06	10,33	10,40	10,33	10,40	516	3
17/01/2025	0,49%	0,05	10,27	10,27	10,27	10,27	513	1
16/01/2025	5,69%	0,55	10,22	9,95	9,95	10,25	7K	6
15/01/2025	0,73%	0,07	9,67	9,60	9,60	9,86	591	3
13/01/2025	1,69%	0,16	9,60	9,02	9,02	9,60	473	2
10/01/2025	-3,48%	-0,34	9,44	9,46	9,44	9,50	10K	3
09/01/2025	0,93%	0,09	9,78	9,78	9,78	9,78	9	1

08/01/2025	-0,10%	-0,01	9,69	9,70	9,69	9,83	494	3
07/01/2025	-0,31%	-0,03	9,70	9,73	9,70	9,73	21K	2
06/01/2025	1,14%	0,11	9,73	9,80	9,73	9,80	2K	4
02/01/2025	-0,41%	-0,04	9,62	9,70	9,62	9,94	3K	5
30/12/2024	-2,72%	-0,27	9,66	9,70	9,66	9,70	10K	2
27/12/2024	0,00%	0,00	9,93	9,93	9,93	9,93	9	1
26/12/2024	1,53%	0,15	9,93	9,73	9,73	9,93	11K	6
23/12/2024	0,00%	0,00	9,78	9,78	9,78	9,78	9	1
20/12/2024	5,62%	0,52	9,78	9,26	9,26	9,87	1K	6
19/12/2024	-2,42%	-0,23	9,26	9,59	9,26	9,59	11K	4
18/12/2024	1,82%	0,17	9,49	9,48	9,48	9,54	2K	6
16/12/2024	-0,11%	-0,01	9,32	9,33	9,32	9,34	2K	4
13/12/2024	-3,32%	-0,32	9,33	9,43	9,33	9,43	466	2
11/12/2024	0,00%	0,00	9,65	9,65	9,65	9,65	96	1
10/12/2024	1,79%	0,17	9,65	9,65	9,63	9,71	3K	7
09/12/2024	0,53%	0,05	9,48	9,03	9,03	9,48	1K	7
06/12/2024	-0,42%	-0,04	9,43	9,57	9,41	9,57	79K	7
05/12/2024	-3,66%	-0,36	9,47	9,82	9,47	9,82	4K	6
04/12/2024	1,87%	0,18	9,83	9,81	9,81	9,94	23K	6
03/12/2024	0,52%	0,05	9,65	9,67	9,65	9,67	5K	3
02/12/2024	2,35%	0,22	9,60	9,86	9,41	9,86	95K	9
29/11/2024	0,86%	0,08	9,38	9,49	9,38	9,49	10K	5
28/11/2024	-0,85%	-0,08	9,30	9,47	9,27	9,54	16K	14
27/11/2024	3,99%	0,36	9,38	9,16	9,12	9,38	23K	6
26/11/2024	-0,55%	-0,05	9,02	9,11	9,02	9,20	19K	9
25/11/2024	4,86%	0,42	9,07	8,61	8,56	9,07	46K	11
22/11/2024	-1,26%	-0,11	8,65	8,81	8,65	8,81	3K	2
21/11/2024	0,46%	0,04	8,76	8,65	8,65	8,76	1K	2
19/11/2024	-0,91%	-0,08	8,72	8,79	8,72	8,79	140	3
18/11/2024	1,73%	0,15	8,80	8,87	8,80	8,94	11K	9
14/11/2024	2,98%	0,25	8,65	8,65	8,65	8,65	8	1
13/11/2024	-1,87%	-0,16	8,40	8,52	8,40	8,52	781	4
12/11/2024	3,76%	0,31	8,56	8,15	8,15	8,66	12K	5
11/11/2024	3,00%	0,24	8,25	8,24	8,08	8,25	10K	4
08/11/2024	2,56%	0,20	8,01	8,07	8,01	8,07	4K	2
07/11/2024	0,26%	0,02	7,81	7,81	7,81	7,81	234	1
06/11/2024	-2,62%	-0,21	7,79	7,83	7,79	7,87	5K	3
05/11/2024	-0,99%	-0,08	8,00	8,00	8,00	8,00	1K	2
04/11/2024	-1,22%	-0,10	8,08	8,23	8,08	8,23	606	4
01/11/2024	0,37%	0,03	8,18	8,21	8,18	8,23	5K	5
31/10/2024	-1,21%	-0,10	8,15	8,20	8,15	8,20	9K	3
30/10/2024	-0,60%	-0,05	8,25	8,27	8,25	8,27	967	3
29/10/2024	0,00%	0,00	8,30	8,30	8,21	8,30	29K	6
28/10/2024	-2,47%	-0,21	8,30	8,33	8,30	8,48	500	4
25/10/2024	0,47%	0,04	8,51	8,28	8,28	8,65	107K	9
24/10/2024	2,42%	0,20	8,47	8,38	8,38	8,48	610	5
23/10/2024	0,00%	0,00	8,27	8,33	8,27	8,34	275	3
22/10/2024	-0,24%	-0,02	8,27	8,25	8,25	8,27	54K	4
21/10/2024	1,22%	0,10	8,29	8,27	8,27	8,40	21K	13
18/10/2024	4,20%	0,33	8,19	7,99	7,98	8,19	3K	8
17/10/2024	1,03%	0,08	7,86	7,78	7,78	7,91	28K	8
16/10/2024	1,70%	0,13	7,78	7,78	7,78	7,78	155	1
15/10/2024	0,00%	0,00	7,65	7,70	7,65	7,70	53	2
14/10/2024	-2,80%	-0,22	7,65	7,95	7,65	7,95	610	5
11/10/2024	1,68%	0,13	7,87	7,84	7,83	7,88	34K	7
10/10/2024	0,13%	0,01	7,74	7,73	7,73	7,77	2K	4
09/10/2024	3,62%	0,27	7,73	7,31	7,31	7,73	15K	6
07/10/2024	0,13%	0,01	7,46	7,52	7,42	7,52	1K	5
04/10/2024	3,62%	0,26	7,45	7,46	7,45	7,46	3K	3
03/10/2024	-0,83%	-0,06	7,19	7,30	7,19	7,39	2K	6
02/10/2024	0,28%	0,02	7,25	7,10	7,03	7,25	5K	7
01/10/2024	-0,96%	-0,07	7,23	7,29	7,16	7,29	26K	8
30/09/2024	-0,54%	-0,04	7,30	7,40	7,30	7,40	497	5
27/09/2024	0,55%	0,04	7,34	7,39	7,34	7,39	601	2
26/09/2024	-0,41%	-0,03	7,30	7,41	7,27	7,41	56K	7
25/09/2024	-3,17%	-0,24	7,33	7,65	7,29	7,65	3K	9
24/09/2024	-3,69%	-0,29	7,57	7,59	7,57	7,60	20K	7
23/09/2024	1,29%	0,10	7,86	7,91	7,81	7,91	38K	5
20/09/2024	-0,39%	-0,03	7,76	7,78	7,76	7,78	16K	2
19/09/2024	1,17%	0,09	7,79	7,80	7,75	7,80	16K	5
18/09/2024	1,85%	0,14	7,70	7,67	7,63	7,70	9K	5
17/09/2024	-2,33%	-0,18	7,56	7,78	7,56	7,78	45K	9
16/09/2024	0,65%	0,05	7,74	8,10	7,74	8,10	3K	9
13/09/2024	-10,16%	-0,87	7,69	8,40	7,69	8,40	9K	12
12/09/2024	11,02%	0,85	8,56	8,10	7,69	8,56	444	6
11/09/2024	-0,13%	-0,01	7,71	8,09	7,63	8,09	720	7
10/09/2024	-2,28%	-0,18	7,72	8,40	7,72	8,40	1K	16
09/09/2024	5,05%	0,38	7,90	8,05	7,90	8,05	119	5
06/09/2024	-4,69%	-0,37	7,52	7,56	7,52	7,56	5K	4
04/09/2024	-1,62%	-0,13	7,89	8,08	7,89	8,08	33K	5
03/09/2024	1,52%	0,12	8,02	7,76	7,76	8,13	8K	5
02/09/2024	0,25%	0,02	7,90	8,24	7,90	8,24	127	5
30/08/2024	0,38%	0,03	7,88	8,24	7,84	8,24	126	6
29/08/2024	-0,13%	-0,01	7,85	7,99	7,85	8,05	2K	10
28/08/2024	-2,24%	-0,18	7,86	8,27	7,86	8,27	2K	5
27/08/2024	-0,62%	-0,05	8,04	8,27	8,04	8,27	2K	8
26/08/2024	-0,49%	-0,04	8,09	7,96	7,96	8,22	3K	8
23/08/2024	0,37%	0,03	8,13	8,34	8,07	8,34	552	6
22/08/2024	1,38%	0,11	8,10	8,36	8,10	8,36	6K	8
21/08/2024	0,38%	0,03	7,99	8,36	7,92	8,36	2K	11
20/08/2024	-4,90%	-0,41	7,96	8,37	7,95	8,37	520	11
19/08/2024	2,70%	0,22	8,37	8,16	8,16	8,37	11K	11
16/08/2024	3,95%	0,31	8,15	7,92	7,88	8,20	136K	18
15/08/2024	2,22%	0,17	7,84	7,69	7,67	7,84	5K	7
14/08/2024	-1,67%	-0,13	7,67	7,88	7,67	7,88	4K	11
13/08/2024	-0,26%	-0,02	7,80	7,66	7,66	7,90	4K	11
12/08/2024	1,56%	0,12	7,82	7,73	7,70	7,90	4K	27
09/08/2024	-3,99%	-0,32	7,70	7,91	7,70	7,94	9K	21
08/08/2024	0,38%	0,03	8,02	7,94	7,90	8,02	8K	7
07/08/2024	-6,98%	-0,60	7,99	8,68	7,82	8,68	27K	18
06/08/2024	2,26%	0,19	8,59	8,46	8,46	8,65	100K	13
05/08/2024	1,82%	0,15	8,40	7,94	7,85	8,61	74K	11
02/08/2024	1,98%	0,16	8,25	7,95	7,95	8,25	23K	6
01/08/2024	5,06%	0,39	8,09	7,70	7,70	8,09	1K	8
31/07/2024	-2,28%	-0,18	7,70	7,99	7,59	7,99	90K	20
30/07/2024	5,35%	0,40	7,88	7,97	7,82	7,98	112K	16
29/07/2024	3,17%	0,23	7,48	7,31	7,25	7,74	341K	49
26/07/2024	-41,67%	-5,18	7,25	7,80	7,08	7,80	390K	143
22/07/2024	-0,32%	-0,04	12,43	12,43	12,43	12,43	534	1
18/07/2024	2,21%	0,27	12,47	12,47	12,47	12,47	2K	3
16/07/2024	0,25%	0,03	12,20	12,20	12,20	12,20	12	1
11/07/2024	1,00%	0,12	12,17	12,17	12,17	12,17	24	1
09/07/2024	-0,66%	-0,08	12,05	12,05	12,05	12,05	12	1
08/07/2024	0,75%	0,09	12,13	12,13	12,13	12,13	60	2
05/07/2024	-2,03%	-0,25	12,04	12,04	12,04	12,04	12	1
04/07/2024	0,41%	0,05	12,29	12,27	12,27	12,29	98	2
03/07/2024	1,41%	0,17	12,24	12,24	12,24	12,24	183	1
25/06/2024	0,42%	0,05	12,07	12,07	12,07	12,07	965	1
24/06/2024	-5,21%	-0,66	12,02	12,15	12,02	12,15	36	3
21/06/2024	-0,08%	-0,01	12,68	12,68	12,68	12,68	1K	1
20/06/2024	0,48%	0,06	12,69	12,69	12,69	12,69	126	1
19/06/2024	-0,47%	-0,06	12,63	12,63	12,63	12,63	37	1
13/06/2024	2,67%	0,33	12,69	12,69	12,69	12,69	190	1
10/06/2024	2,06%	0,25	12,36	11,87	11,87	12,36	86	3
06/06/2024	-2,26%	-0,28	12,11	12,27	12,02	12,27	120	4
05/06/2024	0,24%	0,03	12,39	12,39	12,39	12,39	12	1
04/06/2024	-	-	12,36	12,31	12,27	12,36	6K	7

Date,Open,High,Low,Close,Volume
21-Jan-25,10.40,10.40,10.33,10.33,516
17-Jan-25,10.27,10.27,10.27,10.27,513
16-Jan-25,9.95,10.25,9.95,10.22,6747
15-Jan-25,9.60,9.86,9.60,9.67,591
13-Jan-25,9.02,9.60,9.02,9.60,473
10-Jan-25,9.46,9.50,9.44,9.44,9518
09-Jan-25,9.78,9.78,9.78,9.78,9
08-Jan-25,9.70,9.83,9.69,9.69,494
07-Jan-25,9.73,9.73,9.70,9.70,20866
06-Jan-25,9.80,9.80,9.73,9.73,1672
02-Jan-25,9.70,9.94,9.62,9.62,2976
30-Dec-24,9.70,9.70,9.66,9.66,10339
27-Dec-24,9.93,9.93,9.93,9.93,9
26-Dec-24,9.73,9.93,9.73,9.93,10969
23-Dec-24,9.78,9.78,9.78,9.78,9
20-Dec-24,9.26,9.87,9.26,9.78,1315
19-Dec-24,9.59,9.59,9.26,9.26,10703
18-Dec-24,9.48,9.54,9.48,9.49,2308
16-Dec-24,9.33,9.34,9.32,9.32,1511
13-Dec-24,9.43,9.43,9.33,9.33,466
11-Dec-24,9.65,9.65,9.65,9.65,96
10-Dec-24,9.65,9.71,9.63,9.65,2895
09-Dec-24,9.03,9.48,9.03,9.48,1489
06-Dec-24,9.57,9.57,9.41,9.43,79456
05-Dec-24,9.82,9.82,9.47,9.47,3817
04-Dec-24,9.81,9.94,9.81,9.83,23054
03-Dec-24,9.67,9.67,9.65,9.65,4614
02-Dec-24,9.86,9.86,9.41,9.60,94874
29-Nov-24,9.49,9.49,9.38,9.38,10071
28-Nov-24,9.47,9.54,9.27,9.30,15609
27-Nov-24,9.16,9.38,9.12,9.38,23161
26-Nov-24,9.11,9.20,9.02,9.02,18668
25-Nov-24,8.61,9.07,8.56,9.07,45828
22-Nov-24,8.81,8.81,8.65,8.65,2751
21-Nov-24,8.65,8.76,8.65,8.76,1077
19-Nov-24,8.79,8.79,8.72,8.72,140
18-Nov-24,8.87,8.94,8.80,8.80,11339
14-Nov-24,8.65,8.65,8.65,8.65,8
13-Nov-24,8.52,8.52,8.40,8.40,781
12-Nov-24,8.15,8.66,8.15,8.56,12216
11-Nov-24,8.24,8.25,8.08,8.25,9613
08-Nov-24,8.07,8.07,8.01,8.01,3853
07-Nov-24,7.81,7.81,7.81,7.81,234
06-Nov-24,7.83,7.87,7.79,7.79,5177
05-Nov-24,8.00,8.00,8.00,8.00,1200
04-Nov-24,8.23,8.23,8.08,8.08,606
01-Nov-24,8.21,8.23,8.18,8.18,5489
31-Oct-24,8.20,8.20,8.15,8.15,8552
30-Oct-24,8.27,8.27,8.25,8.25,967
29-Oct-24,8.30,8.30,8.21,8.30,28989
28-Oct-24,8.33,8.48,8.30,8.30,500
25-Oct-24,8.28,8.65,8.28,8.51,107365
24-Oct-24,8.38,8.48,8.38,8.47,610
23-Oct-24,8.33,8.34,8.27,8.27,275
22-Oct-24,8.25,8.27,8.25,8.27,54064
21-Oct-24,8.27,8.40,8.27,8.29,20762
18-Oct-24,7.99,8.19,7.98,8.19,2817
17-Oct-24,7.78,7.91,7.78,7.86,27553
16-Oct-24,7.78,7.78,7.78,7.78,155
15-Oct-24,7.70,7.70,7.65,7.65,53
14-Oct-24,7.95,7.95,7.65,7.65,610
11-Oct-24,7.84,7.88,7.83,7.87,34459
10-Oct-24,7.73,7.77,7.73,7.74,1964
09-Oct-24,7.31,7.73,7.31,7.73,15443
07-Oct-24,7.52,7.52,7.42,7.46,1210
04-Oct-24,7.46,7.46,7.45,7.45,2997
03-Oct-24,7.30,7.39,7.19,7.19,2023
02-Oct-24,7.10,7.25,7.03,7.25,5396
01-Oct-24,7.29,7.29,7.16,7.23,25914
30-Sep-24,7.40,7.40,7.30,7.30,497
27-Sep-24,7.39,7.39,7.34,7.34,601
26-Sep-24,7.41,7.41,7.27,7.30,56089
25-Sep-24,7.65,7.65,7.29,7.33,2935
24-Sep-24,7.59,7.60,7.57,7.57,20106
23-Sep-24,7.91,7.91,7.81,7.86,38434
20-Sep-24,7.78,7.78,7.76,7.76,15540
19-Sep-24,7.80,7.80,7.75,7.79,15950
18-Sep-24,7.67,7.70,7.63,7.70,8870
17-Sep-24,7.78,7.78,7.56,7.56,44581
16-Sep-24,8.10,8.10,7.74,7.74,2576
13-Sep-24,8.40,8.40,7.69,7.69,8914
12-Sep-24,8.10,8.56,7.69,8.56,444
11-Sep-24,8.09,8.09,7.63,7.71,720
10-Sep-24,8.40,8.40,7.72,7.72,1334
09-Sep-24,8.05,8.05,7.90,7.90,119
06-Sep-24,7.56,7.56,7.52,7.52,4760
04-Sep-24,8.08,8.08,7.89,7.89,32644
03-Sep-24,7.76,8.13,7.76,8.02,7526
02-Sep-24,8.24,8.24,7.90,7.90,127
30-Aug-24,8.24,8.24,7.84,7.88,126
29-Aug-24,7.99,8.05,7.85,7.85,1609
28-Aug-24,8.27,8.27,7.86,7.86,2115
27-Aug-24,8.27,8.27,8.04,8.04,1874
26-Aug-24,7.96,8.22,7.96,8.09,2596
23-Aug-24,8.34,8.34,8.07,8.13,552
22-Aug-24,8.36,8.36,8.10,8.10,5922
21-Aug-24,8.36,8.36,7.92,7.99,2392
20-Aug-24,8.37,8.37,7.95,7.96,520
19-Aug-24,8.16,8.37,8.16,8.37,11119
16-Aug-24,7.92,8.20,7.88,8.15,136234
15-Aug-24,7.69,7.84,7.67,7.84,5008
14-Aug-24,7.88,7.88,7.67,7.67,3538
13-Aug-24,7.66,7.90,7.66,7.80,3670
12-Aug-24,7.73,7.90,7.70,7.82,3630
09-Aug-24,7.91,7.94,7.70,7.70,8555
08-Aug-24,7.94,8.02,7.90,8.02,7617
07-Aug-24,8.68,8.68,7.82,7.99,26547
06-Aug-24,8.46,8.65,8.46,8.59,99726
05-Aug-24,7.94,8.61,7.85,8.40,74357
02-Aug-24,7.95,8.25,7.95,8.25,22641
01-Aug-24,7.70,8.09,7.70,8.09,1053
31-Jul-24,7.99,7.99,7.59,7.70,89988
30-Jul-24,7.97,7.98,7.82,7.88,111696
29-Jul-24,7.31,7.74,7.25,7.48,340505
26-Jul-24,7.80,7.80,7.08,7.25,389981
22-Jul-24,12.43,12.43,12.43,12.43,534
18-Jul-24,12.47,12.47,12.47,12.47,1982
16-Jul-24,12.20,12.20,12.20,12.20,12
11-Jul-24,12.17,12.17,12.17,12.17,24
09-Jul-24,12.05,12.05,12.05,12.05,12
08-Jul-24,12.13,12.13,12.13,12.13,60
05-Jul-24,12.04,12.04,12.04,12.04,12
04-Jul-24,12.27,12.29,12.27,12.29,98
03-Jul-24,12.24,12.24,12.24,12.24,183
25-Jun-24,12.07,12.07,12.07,12.07,965
24-Jun-24,12.15,12.15,12.02,12.02,36
21-Jun-24,12.68,12.68,12.68,12.68,1014
20-Jun-24,12.69,12.69,12.69,12.69,126
19-Jun-24,12.63,12.63,12.63,12.63,37
13-Jun-24,12.69,12.69,12.69,12.69,190
10-Jun-24,11.87,12.36,11.87,12.36,86
06-Jun-24,12.27,12.27,12.02,12.11,120
05-Jun-24,12.39,12.39,12.39,12.39,12
04-Jun-24,12.31,12.36,12.27,12.36,6368

*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: D1EX34