Cotação atual, histórico e gráfico do papel: D1OV34

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 D1OV34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2025	-1,48%	-7,05	468,59	448,00	448,00	468,59	35K	3
23/04/2025	-21,90%	-133,37	475,64	476,00	475,64	476,00	37K	4
31/01/2025	11,29%	61,76	609,01	649,99	609,01	649,99	1K	2
21/10/2024	46,65%	174,09	547,25	547,25	547,25	547,25	2K	1
31/01/2024	-0,41%	-1,52	373,16	375,82	373,16	375,82	748	2
30/01/2024	12,91%	42,84	374,68	374,68	374,68	374,68	374	1
14/11/2023	2,71%	8,77	331,84	331,84	331,84	331,84	331	1

01/11/2023	-10,23%	-36,81	323,07	324,38	321,09	324,38	130K	10
09/10/2023	3,65%	12,67	359,88	359,88	359,88	359,88	359	1
26/09/2023	-3,52%	-12,67	347,21	347,21	347,21	347,21	347	1
21/07/2023	-0,83%	-3,00	359,88	357,50	357,50	359,88	717	2
03/05/2023	6,69%	22,77	362,88	362,88	362,88	362,88	1K	1
20/04/2023	-1,70%	-5,89	340,11	340,11	340,11	340,11	340	1
28/10/2022	1,45%	4,93	346,00	346,00	346,00	346,00	346	1
27/10/2022	1,41%	4,73	341,07	341,07	341,07	341,07	341	1
26/10/2022	0,70%	2,34	336,34	336,34	336,34	336,34	101K	1
24/10/2022	-3,48%	-12,04	334,00	327,93	327,93	334,00	2K	2
05/08/2022	-1,69%	-5,96	346,04	352,00	346,04	352,00	2K	3
22/07/2022	7,98%	26,00	352,00	352,00	352,00	352,00	352	1
01/07/2022	1,27%	4,08	326,00	326,00	326,00	326,00	326	1
27/06/2022	4,99%	15,30	321,92	321,92	321,92	321,92	321	1
20/06/2022	-3,97%	-12,66	306,62	306,62	306,62	306,62	306	1
13/06/2022	-2,96%	-9,74	319,28	319,28	319,28	319,28	319	1
09/06/2022	-11,55%	-42,98	329,02	329,02	329,02	329,02	99K	6
04/04/2022	-4,42%	-17,22	372,00	389,21	372,00	389,21	761	2
15/03/2022	0,81%	3,14	389,22	389,22	389,22	389,22	389	1
14/03/2022	-7,82%	-32,74	386,08	389,05	386,08	391,78	9K	5
14/02/2022	-8,83%	-40,54	418,82	459,34	418,82	459,34	51K	5
25/01/2022	-0,74%	-3,42	459,36	457,96	457,96	459,36	4K	2
24/01/2022	-2,71%	-12,87	462,78	462,78	462,78	462,78	56K	1
21/01/2022	-4,87%	-24,36	475,65	475,65	475,65	475,65	7K	2
12/01/2022	-2,35%	-12,03	500,01	500,01	500,01	500,01	150K	4
11/01/2022	-1,23%	-6,40	512,04	512,04	512,04	512,04	61K	2
05/01/2022	1,06%	5,44	518,44	518,44	518,44	518,44	518	1
29/12/2021	5,30%	25,80	513,00	513,00	513,00	513,00	49K	1
15/12/2021	-0,97%	-4,76	487,20	503,00	487,20	503,00	3K	2
19/11/2021	0,61%	2,96	491,96	493,00	491,96	493,00	59K	2
16/11/2021	2,69%	12,80	489,00	489,00	489,00	489,00	10K	1
05/11/2021	-0,90%	-4,31	476,20	476,20	476,20	476,20	476	1
01/11/2021	-1,27%	-6,19	480,51	480,51	480,51	480,51	480	1
22/10/2021	11,76%	51,20	486,70	486,70	486,70	486,70	58K	2
13/10/2021	1,47%	6,32	435,50	436,46	435,50	436,46	871	2
30/09/2021	-6,73%	-30,95	429,18	429,70	427,86	429,70	516K	59
09/09/2021	0,36%	1,63	460,13	464,56	460,13	464,56	264K	4
24/08/2021	0,05%	0,22	458,50	460,12	458,50	460,12	1K	3
16/08/2021	4,34%	19,08	458,28	458,28	458,28	458,28	137K	1
04/08/2021	0,05%	0,20	439,20	439,20	439,20	439,20	439	1
03/08/2021	6,30%	26,00	439,00	441,22	439,00	441,22	295K	20
29/07/2021	9,76%	36,71	413,00	400,01	400,01	413,00	813	2
30/06/2021	2,62%	9,60	376,29	376,29	376,29	376,29	113K	1
22/06/2021	-3,93%	-15,01	366,69	366,69	366,69	366,69	366	1
14/06/2021	-3,85%	-15,30	381,70	381,70	381,70	381,70	381	1
24/05/2021	2,41%	9,34	397,00	397,00	397,00	397,00	397	1
19/05/2021	-1,88%	-7,44	387,66	387,66	387,66	387,66	387	1
07/05/2021	-3,16%	-12,90	395,10	395,10	395,10	395,10	790	1
04/05/2021	1,49%	6,00	408,00	408,00	408,00	408,00	1K	1
29/04/2021	0,55%	2,20	402,00	402,00	402,00	402,00	402	1
26/04/2021	0,55%	2,20	399,80	399,80	399,80	399,80	399	1
20/04/2021	2,11%	8,20	397,60	397,60	397,60	397,60	397	1
19/04/2021	-0,92%	-3,60	389,40	391,50	389,40	391,50	7K	3
06/04/2021	3,15%	12,00	393,00	395,00	393,00	395,00	1K	3
24/03/2021	12,86%	43,40	381,00	383,09	381,00	383,09	3K	5
21/01/2021	1,08%	3,60	337,60	337,60	337,60	337,60	337	1
14/01/2021	-1,97%	-6,71	334,00	334,00	334,00	334,00	334	1
13/01/2021	-4,12%	-14,64	340,71	340,71	340,71	340,71	340	1
11/01/2021	4,17%	14,24	355,35	355,35	355,35	355,35	107K	5
06/01/2021	4,65%	15,15	341,11	340,21	340,21	341,11	86K	2
04/01/2021	0,33%	1,06	325,96	323,64	323,64	325,96	1K	2
30/12/2020	-1,10%	-3,61	324,90	324,90	324,90	324,90	974	1
28/12/2020	2,36%	7,58	328,51	328,51	328,51	328,51	657	1
22/12/2020	0,98%	3,12	320,93	320,93	320,93	320,93	641	1
21/12/2020	1,01%	3,17	317,81	317,81	317,81	317,81	317	1
18/12/2020	74,44%	134,27	314,64	314,64	314,64	314,64	314	1
20/03/2020	-	-	180,37	180,37	180,37	180,37	36K	1

Date,Open,High,Low,Close,Volume
24-Apr-25,448.00,468.59,448.00,468.59,34537
23-Apr-25,476.00,476.00,475.64,475.64,36624
31-Jan-25,649.99,649.99,609.01,609.01,1259
21-Oct-24,547.25,547.25,547.25,547.25,1641
31-Jan-24,375.82,375.82,373.16,373.16,748
30-Jan-24,374.68,374.68,374.68,374.68,374
14-Nov-23,331.84,331.84,331.84,331.84,331
01-Nov-23,324.38,324.38,321.09,323.07,130134
09-Oct-23,359.88,359.88,359.88,359.88,359
26-Sep-23,347.21,347.21,347.21,347.21,347
21-Jul-23,357.50,359.88,357.50,359.88,717
03-May-23,362.88,362.88,362.88,362.88,1088
20-Apr-23,340.11,340.11,340.11,340.11,340
28-Oct-22,346.00,346.00,346.00,346.00,346
27-Oct-22,341.07,341.07,341.07,341.07,341
26-Oct-22,336.34,336.34,336.34,336.34,100902
24-Oct-22,327.93,334.00,327.93,334.00,1985
05-Aug-22,352.00,352.00,346.04,346.04,1745
22-Jul-22,352.00,352.00,352.00,352.00,352
01-Jul-22,326.00,326.00,326.00,326.00,326
27-Jun-22,321.92,321.92,321.92,321.92,321
20-Jun-22,306.62,306.62,306.62,306.62,306
13-Jun-22,319.28,319.28,319.28,319.28,319
09-Jun-22,329.02,329.02,329.02,329.02,98706
04-Apr-22,389.21,389.21,372.00,372.00,761
15-Mar-22,389.22,389.22,389.22,389.22,389
14-Mar-22,389.05,391.78,386.08,386.08,9319
14-Feb-22,459.34,459.34,418.82,418.82,50717
25-Jan-22,457.96,459.36,457.96,459.36,3665
24-Jan-22,462.78,462.78,462.78,462.78,55533
21-Jan-22,475.65,475.65,475.65,475.65,6659
12-Jan-22,500.01,500.01,500.01,500.01,150003
11-Jan-22,512.04,512.04,512.04,512.04,61444
05-Jan-22,518.44,518.44,518.44,518.44,518
29-Dec-21,513.00,513.00,513.00,513.00,48735
15-Dec-21,503.00,503.00,487.20,487.20,3489
19-Nov-21,493.00,493.00,491.96,491.96,59139
16-Nov-21,489.00,489.00,489.00,489.00,9780
05-Nov-21,476.20,476.20,476.20,476.20,476
01-Nov-21,480.51,480.51,480.51,480.51,480
22-Oct-21,486.70,486.70,486.70,486.70,58404
13-Oct-21,436.46,436.46,435.50,435.50,871
30-Sep-21,429.70,429.70,427.86,429.18,516176
09-Sep-21,464.56,464.56,460.13,460.13,263603
24-Aug-21,460.12,460.12,458.50,458.50,1377
16-Aug-21,458.28,458.28,458.28,458.28,137484
04-Aug-21,439.20,439.20,439.20,439.20,439
03-Aug-21,441.22,441.22,439.00,439.00,295199
29-Jul-21,400.01,413.00,400.01,413.00,813
30-Jun-21,376.29,376.29,376.29,376.29,112887
22-Jun-21,366.69,366.69,366.69,366.69,366
14-Jun-21,381.70,381.70,381.70,381.70,381
24-May-21,397.00,397.00,397.00,397.00,397
19-May-21,387.66,387.66,387.66,387.66,387
07-May-21,395.10,395.10,395.10,395.10,790
04-May-21,408.00,408.00,408.00,408.00,1224
29-Apr-21,402.00,402.00,402.00,402.00,402
26-Apr-21,399.80,399.80,399.80,399.80,399
20-Apr-21,397.60,397.60,397.60,397.60,397
19-Apr-21,391.50,391.50,389.40,389.40,6624
06-Apr-21,395.00,395.00,393.00,393.00,1183
24-Mar-21,383.09,383.09,381.00,381.00,3054
21-Jan-21,337.60,337.60,337.60,337.60,337
14-Jan-21,334.00,334.00,334.00,334.00,334
13-Jan-21,340.71,340.71,340.71,340.71,340
11-Jan-21,355.35,355.35,355.35,355.35,106605
06-Jan-21,340.21,341.11,340.21,341.11,86298
04-Jan-21,323.64,325.96,323.64,325.96,1299
30-Dec-20,324.90,324.90,324.90,324.90,974
28-Dec-20,328.51,328.51,328.51,328.51,657
22-Dec-20,320.93,320.93,320.93,320.93,641
21-Dec-20,317.81,317.81,317.81,317.81,317
18-Dec-20,314.64,314.64,314.64,314.64,314
20-Mar-20,180.37,180.37,180.37,180.37,36074

*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: D1OV34