Cotação atual, histórico e gráfico do papel: D1OM34

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 D1OM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/04/2024	3,64%	4,44	126,36	126,36	126,36	126,36	1K	1
05/04/2024	-0,49%	-0,60	121,92	121,92	121,92	121,92	243	1
03/04/2024	0,29%	0,36	122,52	124,32	122,52	124,32	246	2
01/04/2024	1,80%	2,16	122,16	122,88	122,16	122,88	245	2
27/03/2024	-1,48%	-1,80	120,00	116,76	116,76	120,00	2K	5
19/03/2024	2,84%	3,36	121,80	122,28	121,80	122,28	24K	2
15/03/2024	0,00%	0,00	118,44	118,44	118,44	118,44	236	1
14/03/2024	-1,30%	-1,56	118,44	118,44	118,44	118,44	118	1
07/03/2024	2,04%	2,40	120,00	118,66	118,66	120,00	11K	3
05/03/2024	2,80%	3,20	117,60	117,60	117,60	117,60	705	1
04/03/2024	4,00%	4,40	114,40	114,29	114,18	115,00	18K	5

01/03/2024	-7,12%	-8,43	110,00	112,00	110,00	112,90	19K	11
27/02/2024	0,53%	0,62	118,43	118,43	118,43	118,43	118	1
26/02/2024	0,00%	0,00	117,81	117,81	117,81	117,81	1K	1
23/02/2024	2,59%	2,97	117,81	117,81	117,81	117,81	2K	2
19/02/2024	0,00%	0,00	114,84	112,50	112,50	114,84	686	2
16/02/2024	1,75%	1,98	114,84	114,18	114,18	114,84	685	2
15/02/2024	1,22%	1,36	112,86	112,86	112,86	112,86	451	1
14/02/2024	-4,01%	-4,66	111,50	111,50	111,50	111,50	334	2
05/02/2024	5,07%	5,61	116,16	116,16	116,16	116,16	116	1
26/01/2024	0,70%	0,77	110,55	110,55	110,55	110,55	110	1
25/01/2024	-1,67%	-1,87	109,78	109,78	109,78	109,78	109	1
24/01/2024	-0,31%	-0,35	111,65	111,65	111,65	111,65	1K	1
19/01/2024	0,00%	0,00	112,00	112,00	112,00	112,00	224	1
18/01/2024	-6,24%	-7,46	112,00	112,00	112,00	112,00	2K	1
05/01/2024	0,00%	0,00	119,46	119,46	119,46	119,46	8K	1
04/01/2024	0,00%	0,00	119,46	119,46	119,46	119,46	8K	1
02/01/2024	5,85%	6,60	119,46	119,46	119,46	119,46	597	1
27/12/2023	-1,54%	-1,76	112,86	114,40	112,86	114,40	341	2
26/12/2023	-0,03%	-0,03	114,62	114,62	114,62	114,62	2K	1
22/12/2023	-3,03%	-3,58	114,65	114,65	114,65	114,65	343	1
20/12/2023	-3,71%	-4,55	118,23	118,23	118,23	118,23	591	1
14/12/2023	9,54%	10,69	122,78	122,86	122,78	122,86	4K	3
04/12/2023	-0,29%	-0,33	112,09	112,42	112,09	112,42	449	2
01/12/2023	-2,31%	-2,66	112,42	115,31	112,42	115,31	227	2
24/11/2023	2,60%	2,92	115,08	115,08	115,08	115,08	115	1
21/11/2023	-1,20%	-1,36	112,16	112,16	112,16	112,16	560	1
20/11/2023	0,00%	0,00	113,52	113,52	113,52	113,52	1K	2
16/11/2023	3,11%	3,42	113,52	113,52	113,52	113,52	227	1
14/11/2023	1,20%	1,31	110,10	110,10	110,10	110,10	440	1
13/11/2023	-0,60%	-0,66	108,79	108,79	108,79	108,79	108	1
06/11/2023	1,72%	1,85	109,45	109,40	109,40	109,45	23K	2
03/11/2023	6,22%	6,30	107,60	102,00	102,00	107,70	6K	4
01/11/2023	-0,39%	-0,40	101,30	101,30	101,30	101,30	101	1
31/10/2023	0,89%	0,90	101,70	101,70	101,70	101,70	101	1
30/10/2023	0,80%	0,80	100,80	100,00	100,00	100,80	401	4
27/10/2023	-0,99%	-1,00	100,00	100,00	100,00	100,00	5K	1
25/10/2023	0,60%	0,60	101,00	101,00	101,00	101,00	202	1
24/10/2023	1,41%	1,40	100,40	100,40	100,40	100,40	100	1
23/10/2023	-3,88%	-4,00	99,00	99,00	99,00	99,00	99	1
20/10/2023	0,00%	0,00	103,00	103,70	103,00	103,70	1K	3
19/10/2023	-0,60%	-0,62	103,00	103,30	103,00	103,30	515	2
18/10/2023	-1,50%	-1,58	103,62	103,62	103,62	103,62	310	2
17/10/2023	-1,77%	-1,90	105,20	105,20	105,20	105,20	315	1
13/10/2023	-0,55%	-0,59	107,10	107,10	107,10	107,10	1K	1
11/10/2023	-0,41%	-0,44	107,69	107,69	107,69	107,69	538	1
09/10/2023	1,20%	1,28	108,13	108,13	108,13	108,13	324	2
05/10/2023	-1,68%	-1,83	106,85	106,85	106,85	106,85	2K	1
04/10/2023	-1,20%	-1,32	108,68	108,46	108,46	108,68	1K	2
03/10/2023	2,80%	3,00	110,00	110,00	110,00	110,00	2K	1
02/10/2023	-4,07%	-4,54	107,00	110,00	107,00	110,00	4K	3
29/09/2023	-3,43%	-3,96	111,54	111,65	111,54	111,79	2K	5
08/09/2023	0,52%	0,60	115,50	115,50	115,50	115,50	4K	1
06/09/2023	-0,78%	-0,90	114,90	114,90	114,90	114,90	1K	1
23/08/2023	-3,21%	-3,84	115,80	116,00	115,80	116,00	811	3
18/08/2023	-0,30%	-0,36	119,64	119,64	119,64	119,64	119	1
15/08/2023	-1,09%	-1,32	120,00	120,00	120,00	120,00	240	1
14/08/2023	-0,30%	-0,36	121,32	121,32	121,32	121,32	1K	1
10/08/2023	0,20%	0,24	121,68	121,68	121,68	121,68	608	1
09/08/2023	2,53%	3,00	121,44	121,90	121,44	121,90	1K	4
08/08/2023	-1,99%	-2,40	118,44	119,00	118,44	119,10	2K	3
07/08/2023	0,62%	0,74	120,84	120,84	120,84	120,84	120	1
04/08/2023	-4,86%	-6,14	120,10	124,51	118,90	124,51	11K	7
02/08/2023	-2,02%	-2,60	126,24	126,23	126,23	126,24	4K	2
27/07/2023	0,11%	0,14	128,84	128,84	128,84	128,84	6K	1
26/07/2023	0,10%	0,13	128,70	128,57	128,57	128,70	2K	2
25/07/2023	0,92%	1,17	128,57	128,57	128,57	128,57	771	2
24/07/2023	-0,31%	-0,39	127,40	127,40	127,40	127,40	1K	1
21/07/2023	1,65%	2,08	127,79	127,79	127,79	127,79	127	1
20/07/2023	2,70%	3,31	125,71	125,71	125,71	125,71	21K	1
18/07/2023	-3,53%	-4,48	122,40	122,64	122,28	122,64	2K	3
13/07/2023	0,00%	0,00	126,88	128,00	126,88	128,00	6K	5
12/07/2023	0,58%	0,73	126,88	126,23	126,23	126,88	633	2
10/07/2023	-2,67%	-3,46	126,15	126,15	126,15	126,15	7K	2
06/07/2023	0,00%	0,00	129,61	129,61	129,61	129,61	388	1
05/07/2023	1,26%	1,61	129,61	127,79	127,79	129,61	4K	2
04/07/2023	2,41%	3,01	128,00	126,00	126,00	128,00	13K	2
30/06/2023	0,92%	1,14	124,99	124,99	124,99	124,99	1K	1
26/06/2023	-0,56%	-0,70	123,85	123,85	123,85	123,85	123	1
23/06/2023	-4,25%	-5,53	124,55	125,04	124,55	125,04	27K	2
16/06/2023	2,56%	3,25	130,08	130,08	130,08	130,08	1K	1
15/06/2023	-0,45%	-0,57	126,83	126,94	126,83	126,94	380	2
13/06/2023	-1,41%	-1,82	127,40	127,79	127,40	127,79	27K	4
12/06/2023	-1,36%	-1,78	129,22	129,22	129,22	129,22	13K	1
07/06/2023	7,77%	9,44	131,00	131,00	131,00	131,00	1K	1
02/06/2023	-1,67%	-2,07	121,56	120,36	120,36	121,56	5K	2
01/06/2023	-4,71%	-6,11	123,63	124,00	123,63	124,00	2K	3
31/05/2023	4,29%	5,34	129,74	127,66	127,66	129,74	1K	3
26/05/2023	-2,35%	-3,00	124,40	125,06	124,40	125,06	3K	2
25/05/2023	-4,20%	-5,59	127,40	126,50	126,50	127,69	4K	5
19/05/2023	2,30%	2,99	132,99	132,99	132,99	132,99	3K	1
18/05/2023	-3,28%	-4,41	130,00	130,00	130,00	130,00	260	2
15/05/2023	-1,12%	-1,52	134,41	134,41	134,41	134,41	134	1
12/05/2023	-2,52%	-3,51	135,93	135,94	135,93	135,94	1K	2
11/05/2023	-0,39%	-0,55	139,44	139,44	139,44	139,44	418	1
10/05/2023	-0,60%	-0,85	139,99	139,99	139,99	139,99	139	1
02/05/2023	-1,47%	-2,10	140,84	140,84	140,84	140,84	845	2
26/04/2023	-1,64%	-2,39	142,94	142,94	142,94	142,94	857	2
24/04/2023	0,30%	0,43	145,33	145,33	145,33	145,33	22K	1
19/04/2023	-0,52%	-0,76	144,90	144,90	144,90	144,90	2K	1
17/04/2023	2,00%	2,86	145,66	145,66	145,66	145,66	145	1
14/03/2023	-0,81%	-1,16	142,80	143,92	141,26	144,34	46K	301
13/03/2023	-0,07%	-0,10	143,96	139,31	139,31	143,96	152K	3
07/03/2023	-0,57%	-0,83	144,06	144,30	144,06	144,30	432	2
06/03/2023	-0,20%	-0,29	144,89	144,89	144,89	144,89	144	1
03/03/2023	-0,22%	-0,32	145,18	144,33	144,33	145,18	1K	2
01/03/2023	-2,15%	-3,19	145,50	145,50	145,50	145,50	1K	1
27/02/2023	0,00%	0,00	148,69	148,69	148,69	148,69	148	1
24/02/2023	-1,90%	-2,88	148,69	148,69	148,69	148,69	4K	1
22/02/2023	0,00%	0,00	151,57	150,50	150,50	151,57	3K	2
17/02/2023	0,44%	0,67	151,57	150,74	150,74	151,57	17K	2
16/02/2023	-0,38%	-0,58	150,90	151,20	149,10	151,95	410K	1.295
15/02/2023	-1,17%	-1,80	151,48	153,28	151,39	153,28	5K	4
13/02/2023	-1,74%	-2,72	153,28	152,50	152,50	153,28	2K	2
08/02/2023	-1,88%	-2,99	156,00	156,00	156,00	156,00	156K	3
01/02/2023	-0,38%	-0,61	158,99	158,99	158,99	158,99	159K	1
31/01/2023	-0,35%	-0,56	159,60	159,60	159,60	159,60	3K	1
30/01/2023	0,81%	1,28	160,16	160,16	160,16	160,16	320	2
27/01/2023	0,71%	1,12	158,88	157,44	157,12	160,10	837K	840
25/01/2023	-2,06%	-3,32	157,76	157,40	157,40	157,76	3K	5
20/01/2023	-0,11%	-0,17	161,08	161,08	161,08	161,08	2K	1
17/01/2023	1,14%	1,82	161,25	161,25	161,25	161,25	161K	1
13/01/2023	-0,75%	-1,21	159,43	159,43	159,43	159,43	159K	5
12/01/2023	-	-	160,64	160,64	160,64	160,64	160	1

Date,Open,High,Low,Close,Volume
12-Apr-24,126.36,126.36,126.36,126.36,1263
05-Apr-24,121.92,121.92,121.92,121.92,243
03-Apr-24,124.32,124.32,122.52,122.52,246
01-Apr-24,122.88,122.88,122.16,122.16,245
27-Mar-24,116.76,120.00,116.76,120.00,2484
19-Mar-24,122.28,122.28,121.80,121.80,24295
15-Mar-24,118.44,118.44,118.44,118.44,236
14-Mar-24,118.44,118.44,118.44,118.44,118
07-Mar-24,118.66,120.00,118.66,120.00,10783
05-Mar-24,117.60,117.60,117.60,117.60,705
04-Mar-24,114.29,115.00,114.18,114.40,17824
01-Mar-24,112.00,112.90,110.00,110.00,19324
27-Feb-24,118.43,118.43,118.43,118.43,118
26-Feb-24,117.81,117.81,117.81,117.81,1178
23-Feb-24,117.81,117.81,117.81,117.81,1767
19-Feb-24,112.50,114.84,112.50,114.84,686
16-Feb-24,114.18,114.84,114.18,114.84,685
15-Feb-24,112.86,112.86,112.86,112.86,451
14-Feb-24,111.50,111.50,111.50,111.50,334
05-Feb-24,116.16,116.16,116.16,116.16,116
26-Jan-24,110.55,110.55,110.55,110.55,110
25-Jan-24,109.78,109.78,109.78,109.78,109
24-Jan-24,111.65,111.65,111.65,111.65,1116
19-Jan-24,112.00,112.00,112.00,112.00,224
18-Jan-24,112.00,112.00,112.00,112.00,1680
05-Jan-24,119.46,119.46,119.46,119.46,8362
04-Jan-24,119.46,119.46,119.46,119.46,8362
02-Jan-24,119.46,119.46,119.46,119.46,597
27-Dec-23,114.40,114.40,112.86,112.86,341
26-Dec-23,114.62,114.62,114.62,114.62,1719
22-Dec-23,114.65,114.65,114.65,114.65,343
20-Dec-23,118.23,118.23,118.23,118.23,591
14-Dec-23,122.86,122.86,122.78,122.78,4298
04-Dec-23,112.42,112.42,112.09,112.09,449
01-Dec-23,115.31,115.31,112.42,112.42,227
24-Nov-23,115.08,115.08,115.08,115.08,115
21-Nov-23,112.16,112.16,112.16,112.16,560
20-Nov-23,113.52,113.52,113.52,113.52,1362
16-Nov-23,113.52,113.52,113.52,113.52,227
14-Nov-23,110.10,110.10,110.10,110.10,440
13-Nov-23,108.79,108.79,108.79,108.79,108
06-Nov-23,109.40,109.45,109.40,109.45,22984
03-Nov-23,102.00,107.70,102.00,107.60,6283
01-Nov-23,101.30,101.30,101.30,101.30,101
31-Oct-23,101.70,101.70,101.70,101.70,101
30-Oct-23,100.00,100.80,100.00,100.80,401
27-Oct-23,100.00,100.00,100.00,100.00,5100
25-Oct-23,101.00,101.00,101.00,101.00,202
24-Oct-23,100.40,100.40,100.40,100.40,100
23-Oct-23,99.00,99.00,99.00,99.00,99
20-Oct-23,103.70,103.70,103.00,103.00,1237
19-Oct-23,103.30,103.30,103.00,103.00,515
18-Oct-23,103.62,103.62,103.62,103.62,310
17-Oct-23,105.20,105.20,105.20,105.20,315
13-Oct-23,107.10,107.10,107.10,107.10,1071
11-Oct-23,107.69,107.69,107.69,107.69,538
09-Oct-23,108.13,108.13,108.13,108.13,324
05-Oct-23,106.85,106.85,106.85,106.85,2137
04-Oct-23,108.46,108.68,108.46,108.68,1195
03-Oct-23,110.00,110.00,110.00,110.00,2200
02-Oct-23,110.00,110.00,107.00,107.00,3870
29-Sep-23,111.65,111.79,111.54,111.54,2345
08-Sep-23,115.50,115.50,115.50,115.50,4158
06-Sep-23,114.90,114.90,114.90,114.90,1149
23-Aug-23,116.00,116.00,115.80,115.80,811
18-Aug-23,119.64,119.64,119.64,119.64,119
15-Aug-23,120.00,120.00,120.00,120.00,240
14-Aug-23,121.32,121.32,121.32,121.32,1213
10-Aug-23,121.68,121.68,121.68,121.68,608
09-Aug-23,121.90,121.90,121.44,121.44,1217
08-Aug-23,119.00,119.10,118.44,118.44,2379
07-Aug-23,120.84,120.84,120.84,120.84,120
04-Aug-23,124.51,124.51,118.90,120.10,11162
02-Aug-23,126.23,126.24,126.23,126.24,4039
27-Jul-23,128.84,128.84,128.84,128.84,5797
26-Jul-23,128.57,128.70,128.57,128.70,1543
25-Jul-23,128.57,128.57,128.57,128.57,771
24-Jul-23,127.40,127.40,127.40,127.40,1019
21-Jul-23,127.79,127.79,127.79,127.79,127
20-Jul-23,125.71,125.71,125.71,125.71,21496
18-Jul-23,122.64,122.64,122.28,122.40,1593
13-Jul-23,128.00,128.00,126.88,126.88,5855
12-Jul-23,126.23,126.88,126.23,126.88,633
10-Jul-23,126.15,126.15,126.15,126.15,6812
06-Jul-23,129.61,129.61,129.61,129.61,388
05-Jul-23,127.79,129.61,127.79,129.61,4016
04-Jul-23,126.00,128.00,126.00,128.00,12794
30-Jun-23,124.99,124.99,124.99,124.99,1374
26-Jun-23,123.85,123.85,123.85,123.85,123
23-Jun-23,125.04,125.04,124.55,124.55,27499
16-Jun-23,130.08,130.08,130.08,130.08,1300
15-Jun-23,126.94,126.94,126.83,126.83,380
13-Jun-23,127.79,127.79,127.40,127.40,26796
12-Jun-23,129.22,129.22,129.22,129.22,12922
07-Jun-23,131.00,131.00,131.00,131.00,1310
02-Jun-23,120.36,121.56,120.36,121.56,4982
01-Jun-23,124.00,124.00,123.63,123.63,1734
31-May-23,127.66,129.74,127.66,129.74,1023
26-May-23,125.06,125.06,124.40,124.40,2613
25-May-23,126.50,127.69,126.50,127.40,4060
19-May-23,132.99,132.99,132.99,132.99,2659
18-May-23,130.00,130.00,130.00,130.00,260
15-May-23,134.41,134.41,134.41,134.41,134
12-May-23,135.94,135.94,135.93,135.93,1223
11-May-23,139.44,139.44,139.44,139.44,418
10-May-23,139.99,139.99,139.99,139.99,139
02-May-23,140.84,140.84,140.84,140.84,845
26-Apr-23,142.94,142.94,142.94,142.94,857
24-Apr-23,145.33,145.33,145.33,145.33,21799
19-Apr-23,144.90,144.90,144.90,144.90,2173
17-Apr-23,145.66,145.66,145.66,145.66,145
14-Mar-23,143.92,144.34,141.26,142.80,46328
13-Mar-23,139.31,143.96,139.31,143.96,152318
07-Mar-23,144.30,144.30,144.06,144.06,432
06-Mar-23,144.89,144.89,144.89,144.89,144
03-Mar-23,144.33,145.18,144.33,145.18,1014
01-Mar-23,145.50,145.50,145.50,145.50,1455
27-Feb-23,148.69,148.69,148.69,148.69,148
24-Feb-23,148.69,148.69,148.69,148.69,3717
22-Feb-23,150.50,151.57,150.50,151.57,2725
17-Feb-23,150.74,151.57,150.74,151.57,17418
16-Feb-23,151.20,151.95,149.10,150.90,409607
15-Feb-23,153.28,153.28,151.39,151.48,5003
13-Feb-23,152.50,153.28,152.50,153.28,1681
08-Feb-23,156.00,156.00,156.00,156.00,156000
01-Feb-23,158.99,158.99,158.99,158.99,158990
31-Jan-23,159.60,159.60,159.60,159.60,3192
30-Jan-23,160.16,160.16,160.16,160.16,320
27-Jan-23,157.44,160.10,157.12,158.88,836735
25-Jan-23,157.40,157.76,157.40,157.76,3152
20-Jan-23,161.08,161.08,161.08,161.08,1610
17-Jan-23,161.25,161.25,161.25,161.25,161250
13-Jan-23,159.43,159.43,159.43,159.43,159430
12-Jan-23,160.64,160.64,160.64,160.64,160

*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: D1OM34