Cotação atual, histórico e gráfico do papel: D1OC34

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 D1OC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2026	0,00%	0,00	11,52	11,52	11,52	11,52	691	1
20/04/2026	-0,43%	-0,05	11,52	11,53	11,52	11,53	1K	2
17/04/2026	-0,94%	-0,11	11,57	11,57	11,57	11,57	497	1
16/04/2026	5,04%	0,56	11,68	11,95	11,68	11,95	190	2
14/04/2026	-2,03%	-0,23	11,12	11,12	11,12	11,12	77	1
13/04/2026	6,17%	0,66	11,35	10,47	10,47	11,35	2K	3
10/04/2026	-4,38%	-0,49	10,69	10,80	10,69	10,80	1K	3

09/04/2026	-5,33%	-0,63	11,18	11,56	11,14	11,56	753	5
08/04/2026	-3,98%	-0,49	11,81	12,10	11,81	12,10	55K	6
07/04/2026	-2,61%	-0,33	12,30	12,46	12,30	12,46	8K	2
06/04/2026	1,12%	0,14	12,63	12,63	12,63	12,63	8K	1
02/04/2026	1,96%	0,24	12,49	12,49	12,49	12,49	19K	1
01/04/2026	-0,49%	-0,06	12,25	12,25	12,25	12,25	12	1
31/03/2026	0,74%	0,09	12,31	12,31	12,31	12,31	36	1
30/03/2026	1,50%	0,18	12,22	12,32	12,22	12,32	20K	4
27/03/2026	-2,90%	-0,36	12,04	12,00	11,98	12,04	167	7
26/03/2026	2,90%	0,35	12,40	12,48	12,35	12,48	13K	3
25/03/2026	-2,82%	-0,35	12,05	12,28	12,05	12,28	43K	3
24/03/2026	-2,21%	-0,28	12,40	12,40	12,40	12,40	210	1
23/03/2026	-0,08%	-0,01	12,68	12,76	12,68	12,76	152	3
20/03/2026	-1,78%	-0,23	12,69	12,69	12,69	12,69	6K	1
19/03/2026	0,70%	0,09	12,92	12,96	12,92	13,50	65K	7
18/03/2026	3,72%	0,46	12,83	12,33	12,05	12,92	694K	35
17/03/2026	1,31%	0,16	12,37	12,30	12,25	12,37	62K	5
16/03/2026	-1,21%	-0,15	12,21	12,32	12,21	12,48	95K	4
13/03/2026	0,49%	0,06	12,36	12,05	12,05	12,36	73K	11
12/03/2026	0,82%	0,10	12,30	12,61	12,21	12,61	2K	4
11/03/2026	-2,24%	-0,28	12,20	12,85	12,20	12,92	51K	5
10/03/2026	-1,50%	-0,19	12,48	12,13	12,13	12,48	49K	3
09/03/2026	0,48%	0,06	12,67	12,67	12,67	12,67	38	1
05/03/2026	4,21%	0,51	12,61	12,39	12,39	12,65	53K	5
04/03/2026	-2,58%	-0,32	12,10	12,14	12,10	12,14	49K	4
03/03/2026	3,50%	0,42	12,42	12,00	12,00	12,42	31K	4
02/03/2026	4,08%	0,47	12,00	11,60	11,60	12,00	53K	8
27/02/2026	-0,86%	-0,10	11,53	11,31	11,31	11,53	23K	4
26/02/2026	4,87%	0,54	11,63	11,09	11,09	11,79	16K	11
25/02/2026	-0,27%	-0,03	11,09	11,09	10,40	11,09	45K	34
24/02/2026	4,02%	0,43	11,12	11,28	11,12	11,28	23K	2
23/02/2026	-6,23%	-0,71	10,69	11,42	10,65	11,42	49K	15
20/02/2026	-3,23%	-0,38	11,40	11,47	11,40	11,57	1K	4
18/02/2026	0,26%	0,03	11,78	11,73	11,71	11,82	18K	7
13/02/2026	7,31%	0,80	11,75	11,57	11,57	11,81	304	4
12/02/2026	-4,70%	-0,54	10,95	11,00	10,95	11,00	340	3
11/02/2026	-7,56%	-0,94	11,49	12,00	11,45	12,00	70K	20
10/02/2026	1,39%	0,17	12,43	12,17	12,17	12,43	8K	3
09/02/2026	1,24%	0,15	12,26	12,19	12,19	12,26	5K	3
06/02/2026	-0,57%	-0,07	12,11	12,16	11,94	12,20	82K	816
05/02/2026	-0,81%	-0,10	12,18	12,28	12,16	12,28	194	3
04/02/2026	2,33%	0,28	12,28	12,12	12,04	12,65	61K	7
03/02/2026	-14,16%	-1,98	12,00	13,35	11,97	13,35	294K	67
02/02/2026	0,72%	0,10	13,98	13,98	13,98	13,98	6K	1
30/01/2026	1,54%	0,21	13,88	13,88	13,88	13,88	2K	1
29/01/2026	-6,69%	-0,98	13,67	14,30	13,48	14,30	8K	13
28/01/2026	1,74%	0,25	14,65	14,72	14,65	14,74	14K	243
27/01/2026	-6,61%	-1,02	14,40	14,60	14,40	14,71	11K	8
26/01/2026	1,31%	0,20	15,42	15,22	15,22	15,42	289	2
23/01/2026	0,66%	0,10	15,22	15,30	15,22	15,30	45	2
22/01/2026	2,02%	0,30	15,12	15,12	15,12	15,12	15	1
21/01/2026	-1,20%	-0,18	14,82	15,00	14,80	15,00	2K	7
20/01/2026	-2,09%	-0,32	15,00	15,11	15,00	15,32	2K	7
19/01/2026	0,00%	0,00	15,32	15,32	15,32	15,32	30	2
16/01/2026	-4,55%	-0,73	15,32	16,00	15,32	16,00	2K	8
15/01/2026	-4,29%	-0,72	16,05	16,77	16,05	16,80	1K	20
14/01/2026	-8,16%	-1,49	16,77	17,33	16,77	17,33	123K	16
13/01/2026	-1,62%	-0,30	18,26	18,26	18,26	18,26	200	1
12/01/2026	0,22%	0,04	18,56	18,18	18,18	18,56	42K	6
09/01/2026	-0,86%	-0,16	18,52	19,00	18,52	19,00	111	3
08/01/2026	0,16%	0,03	18,68	18,52	18,52	18,68	4K	3
07/01/2026	6,57%	1,15	18,65	18,18	18,18	18,70	211K	13
06/01/2026	0,40%	0,07	17,50	17,08	17,08	17,50	19K	6
05/01/2026	-2,73%	-0,49	17,43	17,70	17,43	17,92	272K	16
02/01/2026	-7,91%	-1,54	17,92	17,60	17,46	17,92	99K	12
29/12/2025	1,09%	0,21	19,46	19,54	19,46	19,54	292	3
26/12/2025	-2,23%	-0,44	19,25	19,30	19,25	19,30	9K	2
22/12/2025	3,25%	0,62	19,69	19,29	19,29	19,74	14K	4
19/12/2025	0,37%	0,07	19,07	19,00	19,00	19,13	102K	7
18/12/2025	1,17%	0,22	19,00	18,99	18,99	19,00	3K	2
17/12/2025	1,57%	0,29	18,78	19,01	18,78	19,01	7K	4
15/12/2025	-3,14%	-0,60	18,49	18,44	18,28	18,49	489K	11
12/12/2025	1,38%	0,26	19,09	19,02	18,94	19,09	10K	4
11/12/2025	-0,26%	-0,05	18,83	18,55	18,55	18,83	1K	2
10/12/2025	-1,26%	-0,24	18,88	18,88	18,88	18,88	18	1
09/12/2025	8,14%	1,44	19,12	18,06	18,06	19,12	772K	21
08/12/2025	-1,23%	-0,22	17,68	17,85	17,60	17,88	4K	10
05/12/2025	-5,54%	-1,05	17,90	17,99	16,97	18,12	152K	48
04/12/2025	1,01%	0,19	18,95	19,01	18,95	19,01	6K	2
03/12/2025	2,51%	0,46	18,76	18,76	18,76	18,76	18	1
02/12/2025	-1,40%	-0,26	18,30	18,29	18,29	18,32	6K	4
01/12/2025	-0,48%	-0,09	18,56	18,45	18,45	18,56	407	4
28/11/2025	0,65%	0,12	18,65	18,65	18,65	18,65	18	1
26/11/2025	1,31%	0,24	18,53	18,55	18,53	18,55	3K	2
25/11/2025	2,18%	0,39	18,29	18,00	17,90	18,42	239K	13
24/11/2025	3,59%	0,62	17,90	17,72	17,72	17,90	9K	3
21/11/2025	0,58%	0,10	17,28	17,28	17,28	17,28	950	1
19/11/2025	-2,72%	-0,48	17,18	17,24	17,18	17,24	379	3
18/11/2025	1,15%	0,20	17,66	17,19	17,19	17,66	2K	3
17/11/2025	-1,24%	-0,22	17,46	18,19	17,46	18,19	53	3
14/11/2025	-2,21%	-0,40	17,68	17,62	17,60	17,80	4K	6
13/11/2025	-1,74%	-0,32	18,08	18,35	18,08	18,35	163	3
12/11/2025	1,10%	0,20	18,40	18,54	18,40	18,54	920	2
11/11/2025	-1,99%	-0,37	18,20	18,30	18,20	18,45	5K	4
10/11/2025	0,43%	0,08	18,57	18,49	18,49	18,57	55	3
07/11/2025	-0,05%	-0,01	18,49	18,50	18,30	18,50	567	4
06/11/2025	-2,32%	-0,44	18,50	18,77	18,42	18,77	11K	4
05/11/2025	-0,32%	-0,06	18,94	18,94	18,94	18,94	18	1
04/11/2025	-2,46%	-0,48	19,00	18,99	18,99	19,00	2K	2
03/11/2025	0,93%	0,18	19,48	19,68	19,40	19,68	8K	5
31/10/2025	-0,10%	-0,02	19,30	19,34	19,30	19,34	2K	2
30/10/2025	3,76%	0,70	19,32	18,54	18,54	19,74	7K	6
29/10/2025	-2,51%	-0,48	18,62	18,71	18,62	18,75	11K	4
28/10/2025	-0,57%	-0,11	19,10	19,41	19,10	19,41	77	3
27/10/2025	-0,83%	-0,16	19,21	19,21	19,21	19,21	19	1
24/10/2025	1,95%	0,37	19,37	19,37	19,37	19,37	968	1
23/10/2025	-1,14%	-0,22	19,00	19,00	19,00	19,00	2K	2
22/10/2025	-2,44%	-0,48	19,22	19,60	19,22	19,60	6K	5
21/10/2025	3,63%	0,69	19,70	19,46	19,46	19,90	233K	8
20/10/2025	3,43%	0,63	19,01	18,58	18,58	19,01	6K	4
17/10/2025	0,44%	0,08	18,38	18,44	18,38	18,44	89K	2
16/10/2025	-1,24%	-0,23	18,30	18,78	18,30	18,78	5K	3
15/10/2025	-1,70%	-0,32	18,53	18,72	18,53	18,72	2K	3
14/10/2025	-0,53%	-0,10	18,85	18,72	18,70	18,85	4K	5
13/10/2025	0,32%	0,06	18,95	19,04	18,87	19,04	4K	3
10/10/2025	-1,31%	-0,25	18,89	19,41	18,89	19,41	4K	5
09/10/2025	0,53%	0,10	19,14	19,26	19,14	19,26	38	2
08/10/2025	2,92%	0,54	19,04	18,95	18,80	19,04	10K	6
07/10/2025	-3,65%	-0,70	18,50	19,48	18,30	19,48	94K	8
06/10/2025	2,78%	0,52	19,20	18,68	18,68	19,57	16K	15
03/10/2025	2,41%	0,44	18,68	18,30	18,30	18,68	21K	4
02/10/2025	-1,19%	-0,22	18,24	18,30	18,22	18,42	455K	17
01/10/2025	-3,85%	-0,74	18,46	19,18	18,32	19,18	29K	17
30/09/2025	-12,41%	-2,72	19,20	21,28	19,20	21,28	411K	31
25/09/2025	-2,58%	-0,58	21,92	22,73	21,81	22,73	88K	3
24/09/2025	-0,18%	-0,04	22,50	22,47	22,47	22,50	471	2
23/09/2025	-	-	22,54	22,98	22,44	23,00	11K	6

Date,Open,High,Low,Close,Volume
24-Apr-26,11.52,11.52,11.52,11.52,691
20-Apr-26,11.53,11.53,11.52,11.52,1060
17-Apr-26,11.57,11.57,11.57,11.57,497
16-Apr-26,11.95,11.95,11.68,11.68,190
14-Apr-26,11.12,11.12,11.12,11.12,77
13-Apr-26,10.47,11.35,10.47,11.35,2280
10-Apr-26,10.80,10.80,10.69,10.69,1241
09-Apr-26,11.56,11.56,11.14,11.18,753
08-Apr-26,12.10,12.10,11.81,11.81,54706
07-Apr-26,12.46,12.46,12.30,12.30,7994
06-Apr-26,12.63,12.63,12.63,12.63,7729
02-Apr-26,12.49,12.49,12.49,12.49,18735
01-Apr-26,12.25,12.25,12.25,12.25,12
31-Mar-26,12.31,12.31,12.31,12.31,36
30-Mar-26,12.32,12.32,12.22,12.22,19917
27-Mar-26,12.00,12.04,11.98,12.04,167
26-Mar-26,12.48,12.48,12.35,12.40,12957
25-Mar-26,12.28,12.28,12.05,12.05,42804
24-Mar-26,12.40,12.40,12.40,12.40,210
23-Mar-26,12.76,12.76,12.68,12.68,152
20-Mar-26,12.69,12.69,12.69,12.69,6345
19-Mar-26,12.96,13.50,12.92,12.92,64933
18-Mar-26,12.33,12.92,12.05,12.83,693826
17-Mar-26,12.30,12.37,12.25,12.37,62228
16-Mar-26,12.32,12.48,12.21,12.21,95252
13-Mar-26,12.05,12.36,12.05,12.36,73242
12-Mar-26,12.61,12.61,12.21,12.30,2265
11-Mar-26,12.85,12.92,12.20,12.20,51423
10-Mar-26,12.13,12.48,12.13,12.48,49269
09-Mar-26,12.67,12.67,12.67,12.67,38
05-Mar-26,12.39,12.65,12.39,12.61,52525
04-Mar-26,12.14,12.14,12.10,12.10,48651
03-Mar-26,12.00,12.42,12.00,12.42,30954
02-Mar-26,11.60,12.00,11.60,12.00,52503
27-Feb-26,11.31,11.53,11.31,11.53,23359
26-Feb-26,11.09,11.79,11.09,11.63,16310
25-Feb-26,11.09,11.09,10.40,11.09,44905
24-Feb-26,11.28,11.28,11.12,11.12,22671
23-Feb-26,11.42,11.42,10.65,10.69,48537
20-Feb-26,11.47,11.57,11.40,11.40,1307
18-Feb-26,11.73,11.82,11.71,11.78,18237
13-Feb-26,11.57,11.81,11.57,11.75,304
12-Feb-26,11.00,11.00,10.95,10.95,340
11-Feb-26,12.00,12.00,11.45,11.49,69627
10-Feb-26,12.17,12.43,12.17,12.43,7695
09-Feb-26,12.19,12.26,12.19,12.26,5124
06-Feb-26,12.16,12.20,11.94,12.11,81719
05-Feb-26,12.28,12.28,12.16,12.18,194
04-Feb-26,12.12,12.65,12.04,12.28,61366
03-Feb-26,13.35,13.35,11.97,12.00,293504
02-Feb-26,13.98,13.98,13.98,13.98,5815
30-Jan-26,13.88,13.88,13.88,13.88,2498
29-Jan-26,14.30,14.30,13.48,13.67,7878
28-Jan-26,14.72,14.74,14.65,14.65,14262
27-Jan-26,14.60,14.71,14.40,14.40,11495
26-Jan-26,15.22,15.42,15.22,15.42,289
23-Jan-26,15.30,15.30,15.22,15.22,45
22-Jan-26,15.12,15.12,15.12,15.12,15
21-Jan-26,15.00,15.00,14.80,14.82,1812
20-Jan-26,15.11,15.32,15.00,15.00,1969
19-Jan-26,15.32,15.32,15.32,15.32,30
16-Jan-26,16.00,16.00,15.32,15.32,2033
15-Jan-26,16.77,16.80,16.05,16.05,1029
14-Jan-26,17.33,17.33,16.77,16.77,122783
13-Jan-26,18.26,18.26,18.26,18.26,200
12-Jan-26,18.18,18.56,18.18,18.56,41992
09-Jan-26,19.00,19.00,18.52,18.52,111
08-Jan-26,18.52,18.68,18.52,18.68,3738
07-Jan-26,18.18,18.70,18.18,18.65,210943
06-Jan-26,17.08,17.50,17.08,17.50,19436
05-Jan-26,17.70,17.92,17.43,17.43,271804
02-Jan-26,17.60,17.92,17.46,17.92,99337
29-Dec-25,19.54,19.54,19.46,19.46,292
26-Dec-25,19.30,19.30,19.25,19.25,9413
22-Dec-25,19.29,19.74,19.29,19.69,13516
19-Dec-25,19.00,19.13,19.00,19.07,102247
18-Dec-25,18.99,19.00,18.99,19.00,2696
17-Dec-25,19.01,19.01,18.78,18.78,6640
15-Dec-25,18.44,18.49,18.28,18.49,489207
12-Dec-25,19.02,19.09,18.94,19.09,9605
11-Dec-25,18.55,18.83,18.55,18.83,1087
10-Dec-25,18.88,18.88,18.88,18.88,18
09-Dec-25,18.06,19.12,18.06,19.12,771685
08-Dec-25,17.85,17.88,17.60,17.68,3775
05-Dec-25,17.99,18.12,16.97,17.90,152450
04-Dec-25,19.01,19.01,18.95,18.95,5881
03-Dec-25,18.76,18.76,18.76,18.76,18
02-Dec-25,18.29,18.32,18.29,18.30,5691
01-Dec-25,18.45,18.56,18.45,18.56,407
28-Nov-25,18.65,18.65,18.65,18.65,18
26-Nov-25,18.55,18.55,18.53,18.53,3353
25-Nov-25,18.00,18.42,17.90,18.29,238962
24-Nov-25,17.72,17.90,17.72,17.90,8901
21-Nov-25,17.28,17.28,17.28,17.28,950
19-Nov-25,17.24,17.24,17.18,17.18,379
18-Nov-25,17.19,17.66,17.19,17.66,2116
17-Nov-25,18.19,18.19,17.46,17.46,53
14-Nov-25,17.62,17.80,17.60,17.68,4009
13-Nov-25,18.35,18.35,18.08,18.08,163
12-Nov-25,18.54,18.54,18.40,18.40,920
11-Nov-25,18.30,18.45,18.20,18.20,4902
10-Nov-25,18.49,18.57,18.49,18.57,55
07-Nov-25,18.50,18.50,18.30,18.49,567
06-Nov-25,18.77,18.77,18.42,18.50,11202
05-Nov-25,18.94,18.94,18.94,18.94,18
04-Nov-25,18.99,19.00,18.99,19.00,1785
03-Nov-25,19.68,19.68,19.40,19.48,7993
31-Oct-25,19.34,19.34,19.30,19.30,1949
30-Oct-25,18.54,19.74,18.54,19.32,7166
29-Oct-25,18.71,18.75,18.62,18.62,11306
28-Oct-25,19.41,19.41,19.10,19.10,77
27-Oct-25,19.21,19.21,19.21,19.21,19
24-Oct-25,19.37,19.37,19.37,19.37,968
23-Oct-25,19.00,19.00,19.00,19.00,2090
22-Oct-25,19.60,19.60,19.22,19.22,5937
21-Oct-25,19.46,19.90,19.46,19.70,232685
20-Oct-25,18.58,19.01,18.58,19.01,5868
17-Oct-25,18.44,18.44,18.38,18.38,88592
16-Oct-25,18.78,18.78,18.30,18.30,5370
15-Oct-25,18.72,18.72,18.53,18.53,1960
14-Oct-25,18.72,18.85,18.70,18.85,3872
13-Oct-25,19.04,19.04,18.87,18.95,3952
10-Oct-25,19.41,19.41,18.89,18.89,3887
09-Oct-25,19.26,19.26,19.14,19.14,38
08-Oct-25,18.95,19.04,18.80,19.04,9682
07-Oct-25,19.48,19.48,18.30,18.50,93734
06-Oct-25,18.68,19.57,18.68,19.20,16212
03-Oct-25,18.30,18.68,18.30,18.68,20539
02-Oct-25,18.30,18.42,18.22,18.24,455363
01-Oct-25,19.18,19.18,18.32,18.46,29375
30-Sep-25,21.28,21.28,19.20,19.20,410780
25-Sep-25,22.73,22.73,21.81,21.92,88272
24-Sep-25,22.47,22.50,22.47,22.50,471
23-Sep-25,22.98,23.00,22.44,22.54,10707

*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: D1OC34