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
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	-0,62%	-0,14	22,54	22,98	22,44	23,00	11K	6
22/09/2025	1,34%	0,30	22,68	22,72	22,68	22,72	136	2
19/09/2025	-2,61%	-0,60	22,38	22,97	22,38	22,97	1K	2
18/09/2025	4,45%	0,98	22,98	22,48	22,48	22,98	7K	12
17/09/2025	1,38%	0,30	22,00	21,78	21,78	22,09	24K	3
16/09/2025	0,65%	0,14	21,70	21,60	21,60	21,70	43	2
12/09/2025	0,33%	0,07	21,56	21,52	21,52	21,66	86	3
11/09/2025	0,99%	0,21	21,49	21,49	21,49	21,49	2K	1
10/09/2025	-3,54%	-0,78	21,28	21,76	21,28	21,76	2K	3
08/09/2025	2,60%	0,56	22,06	21,68	21,24	22,09	257K	11
05/09/2025	3,32%	0,69	21,50	21,62	21,28	22,36	334K	22
04/09/2025	0,58%	0,12	20,81	20,78	20,78	20,81	236K	6
03/09/2025	1,52%	0,31	20,69	20,69	20,69	20,69	186	1
02/09/2025	-2,95%	-0,62	20,38	20,24	20,24	20,38	7K	2
01/09/2025	6,71%	1,32	21,00	21,00	21,00	21,00	882	2
26/08/2025	-2,28%	-0,46	19,68	19,68	19,68	19,68	59	1
25/08/2025	-1,03%	-0,21	20,14	20,10	20,06	20,14	743	3
22/08/2025	5,22%	1,01	20,35	18,96	18,96	20,35	2K	3
21/08/2025	0,31%	0,06	19,34	19,34	19,34	19,34	19	1
20/08/2025	-0,92%	-0,18	19,28	19,28	19,28	19,28	19	1
19/08/2025	0,21%	0,04	19,46	19,53	19,46	19,53	3K	3
18/08/2025	3,57%	0,67	19,42	19,28	19,28	19,42	39K	2
13/08/2025	2,46%	0,45	18,75	18,75	18,75	18,75	2K	1
12/08/2025	-0,11%	-0,02	18,30	18,01	18,00	18,30	101K	4
11/08/2025	-3,58%	-0,68	18,32	18,92	18,32	18,94	36K	10
08/08/2025	0,53%	0,10	19,00	18,90	18,90	19,00	63K	6
07/08/2025	-8,87%	-1,84	18,90	20,74	18,75	20,74	130K	30
05/08/2025	0,14%	0,03	20,74	20,74	20,74	20,74	331	1
04/08/2025	1,12%	0,23	20,71	20,58	20,58	20,71	351	2
01/08/2025	-5,01%	-1,08	20,48	21,20	20,35	21,20	5K	3
31/07/2025	-0,37%	-0,08	21,56	21,64	21,56	21,64	2K	10
30/07/2025	-3,91%	-0,88	21,64	22,36	21,64	22,36	3K	7
29/07/2025	0,00%	0,00	22,52	22,52	22,52	22,52	563	1
28/07/2025	0,63%	0,14	22,52	22,52	22,52	22,52	450	1
25/07/2025	0,27%	0,06	22,38	22,26	22,26	22,38	2K	2
24/07/2025	-1,76%	-0,40	22,32	22,72	22,32	22,72	1K	2
22/07/2025	4,22%	0,92	22,72	22,02	22,02	22,72	3K	4
21/07/2025	0,93%	0,20	21,80	22,09	21,80	22,38	4K	4
17/07/2025	-	-	21,60	21,60	21,60	21,60	216	1

Date,Open,High,Low,Close,Volume
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
22-Sep-25,22.72,22.72,22.68,22.68,136
19-Sep-25,22.97,22.97,22.38,22.38,1099
18-Sep-25,22.48,22.98,22.48,22.98,7219
17-Sep-25,21.78,22.09,21.78,22.00,24251
16-Sep-25,21.60,21.70,21.60,21.70,43
12-Sep-25,21.52,21.66,21.52,21.56,86
11-Sep-25,21.49,21.49,21.49,21.49,2149
10-Sep-25,21.76,21.76,21.28,21.28,1873
08-Sep-25,21.68,22.09,21.24,22.06,256525
05-Sep-25,21.62,22.36,21.28,21.50,334478
04-Sep-25,20.78,20.81,20.78,20.81,235711
03-Sep-25,20.69,20.69,20.69,20.69,186
02-Sep-25,20.24,20.38,20.24,20.38,7266
01-Sep-25,21.00,21.00,21.00,21.00,882
26-Aug-25,19.68,19.68,19.68,19.68,59
25-Aug-25,20.10,20.14,20.06,20.14,743
22-Aug-25,18.96,20.35,18.96,20.35,2198
21-Aug-25,19.34,19.34,19.34,19.34,19
20-Aug-25,19.28,19.28,19.28,19.28,19
19-Aug-25,19.53,19.53,19.46,19.46,3334
18-Aug-25,19.28,19.42,19.28,19.42,38897
13-Aug-25,18.75,18.75,18.75,18.75,2062
12-Aug-25,18.01,18.30,18.00,18.30,100840
11-Aug-25,18.92,18.94,18.32,18.32,35589
08-Aug-25,18.90,19.00,18.90,19.00,62607
07-Aug-25,20.74,20.74,18.75,18.90,130210
05-Aug-25,20.74,20.74,20.74,20.74,331
04-Aug-25,20.58,20.71,20.58,20.71,351
01-Aug-25,21.20,21.20,20.35,20.48,4739
31-Jul-25,21.64,21.64,21.56,21.56,1578
30-Jul-25,22.36,22.36,21.64,21.64,3255
29-Jul-25,22.52,22.52,22.52,22.52,563
28-Jul-25,22.52,22.52,22.52,22.52,450
25-Jul-25,22.26,22.38,22.26,22.38,2449
24-Jul-25,22.72,22.72,22.32,22.32,1044
22-Jul-25,22.02,22.72,22.02,22.72,3330
21-Jul-25,22.09,22.38,21.80,21.80,3689
17-Jul-25,21.60,21.60,21.60,21.60,216

*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