Cotação atual, histórico e gráfico do papel: D1IS34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/01/2021 | -2,37% | -4,20 | 173,00 | 173,00 | 173,00 | 173,00 | 346 | 1 |
| 13/01/2021 | 0,40% | 0,70 | 177,20 | 177,20 | 177,20 | 177,20 | 71K | 2 |
| 08/01/2021 | 4,13% | 7,00 | 176,50 | 176,50 | 176,50 | 176,50 | 176 | 1 |
| 06/01/2021 | 1,77% | 2,95 | 169,50 | 169,50 | 169,50 | 169,50 | 68K | 1 |
| 04/01/2021 | -1,23% | -2,07 | 166,55 | 165,32 | 165,30 | 166,55 | 133K | 3 |
| 28/12/2020 | 11,67% | 17,62 | 168,62 | 165,50 | 165,41 | 168,62 | 45K | 4 |
| 21/12/2020 | -4,33% | -6,84 | 151,00 | 151,60 | 151,00 | 151,60 | 4K | 2 |
| 18/12/2020 | -1,23% | -1,97 | 157,84 | 157,84 | 157,84 | 157,84 | 157 | 1 |
| 17/12/2020 | -4,01% | -6,68 | 159,81 | 166,49 | 158,49 | 166,49 | 46K | 6 |
| 16/12/2020 | -10,35% | -19,22 | 166,49 | 168,35 | 166,49 | 169,81 | 272K | 10 |
| 07/12/2020 | -3,38% | -6,49 | 185,71 | 185,71 | 185,71 | 185,71 | 371 | 1 |
|
|
| 01/12/2020 | 0,12% | 0,23 | 192,20 | 193,50 | 192,20 | 193,70 | 579 | 3 |
| 27/11/2020 | 2,11% | 3,97 | 191,97 | 193,50 | 191,97 | 193,50 | 770 | 2 |
| 23/11/2020 | 10,97% | 18,59 | 188,00 | 185,00 | 185,00 | 188,00 | 746 | 2 |
| 18/11/2020 | -5,04% | -8,99 | 169,41 | 179,20 | 169,41 | 179,20 | 39K | 4 |
| 17/11/2020 | -0,11% | -0,20 | 178,40 | 178,40 | 178,40 | 178,40 | 4K | 1 |
| 16/11/2020 | 8,83% | 14,49 | 178,60 | 178,14 | 178,14 | 178,60 | 356 | 2 |
| 12/11/2020 | 3,60% | 5,70 | 164,11 | 164,71 | 164,11 | 164,71 | 5K | 2 |
| 11/11/2020 | 1,02% | 1,60 | 158,41 | 158,41 | 158,41 | 158,41 | 16K | 1 |
| 06/11/2020 | 1,82% | 2,81 | 156,81 | 157,91 | 155,82 | 157,91 | 110K | 6 |
| 04/11/2020 | 5,28% | 7,73 | 154,00 | 154,00 | 154,00 | 154,00 | 2K | 1 |
| 30/10/2020 | -13,09% | -22,04 | 146,27 | 146,27 | 146,27 | 146,27 | 59K | 3 |
| 28/09/2020 | -5,56% | -9,91 | 168,31 | 168,31 | 168,31 | 168,31 | 17K | 1 |
| 08/09/2020 | -0,61% | -1,09 | 178,22 | 178,22 | 178,22 | 178,22 | 71K | 2 |
| 04/09/2020 | -5,13% | -9,69 | 179,31 | 178,81 | 178,81 | 179,31 | 5K | 2 |
| 25/08/2020 | -5,31% | -10,59 | 189,00 | 188,38 | 188,38 | 189,40 | 38K | 4 |
| 07/08/2020 | 7,36% | 13,69 | 199,59 | 193,95 | 193,95 | 199,59 | 324K | 12 |
| 22/06/2020 | -7,05% | -14,10 | 185,90 | 185,90 | 185,90 | 185,90 | 56K | 2 |
| 18/06/2020 | 97,32% | 98,64 | 200,00 | 197,80 | 197,80 | 200,00 | 219K | 6 |
| 24/03/2020 | 10,68% | 9,78 | 101,36 | 101,36 | 101,36 | 101,36 | 41K | 2 |
| 23/03/2020 | -7,20% | -7,11 | 91,58 | 98,68 | 91,58 | 98,68 | 201K | 12 |
| 20/03/2020 | -35,92% | -55,31 | 98,69 | 101,81 | 98,69 | 101,81 | 80K | 6 |
| 03/03/2020 | 1,32% | 2,00 | 154,00 | 154,00 | 154,00 | 154,00 | 5K | 1 |
| 02/03/2020 | 5,37% | 7,75 | 152,00 | 152,00 | 152,00 | 152,00 | 5K | 1 |
| 28/02/2020 | - | - | 144,25 | 144,25 | 144,25 | 144,25 | 58K | 4 |
Date,Open,High,Low,Close,Volume
14-Jan-21,173.00,173.00,173.00,173.00,346
13-Jan-21,177.20,177.20,177.20,177.20,70880
08-Jan-21,176.50,176.50,176.50,176.50,176
06-Jan-21,169.50,169.50,169.50,169.50,67800
04-Jan-21,165.32,166.55,165.30,166.55,133409
28-Dec-20,165.50,168.62,165.41,168.62,45387
21-Dec-20,151.60,151.60,151.00,151.00,3625
18-Dec-20,157.84,157.84,157.84,157.84,157
17-Dec-20,166.49,166.49,158.49,159.81,45746
16-Dec-20,168.35,169.81,166.49,166.49,272383
07-Dec-20,185.71,185.71,185.71,185.71,371
01-Dec-20,193.50,193.70,192.20,192.20,579
27-Nov-20,193.50,193.50,191.97,191.97,770
23-Nov-20,185.00,188.00,185.00,188.00,746
18-Nov-20,179.20,179.20,169.41,169.41,39062
17-Nov-20,178.40,178.40,178.40,178.40,3568
16-Nov-20,178.14,178.60,178.14,178.60,356
12-Nov-20,164.71,164.71,164.11,164.11,5101
11-Nov-20,158.41,158.41,158.41,158.41,15841
06-Nov-20,157.91,157.91,155.82,156.81,110009
04-Nov-20,154.00,154.00,154.00,154.00,1540
30-Oct-20,146.27,146.27,146.27,146.27,58508
28-Sep-20,168.31,168.31,168.31,168.31,16831
08-Sep-20,178.22,178.22,178.22,178.22,71288
04-Sep-20,178.81,179.31,178.81,179.31,5374
25-Aug-20,188.38,189.40,188.38,189.00,37762
07-Aug-20,193.95,199.59,193.95,199.59,324005
22-Jun-20,185.90,185.90,185.90,185.90,55770
18-Jun-20,197.80,200.00,197.80,200.00,218889
24-Mar-20,101.36,101.36,101.36,101.36,40544
23-Mar-20,98.68,98.68,91.58,91.58,200882
20-Mar-20,101.81,101.81,98.69,98.69,80200
03-Mar-20,154.00,154.00,154.00,154.00,4620
02-Mar-20,152.00,152.00,152.00,152.00,4560
28-Feb-20,144.25,144.25,144.25,144.25,57700
*exoneração de responsabilidade e termos de uso