Cotação atual, histórico e gráfico do papel: D1OW34

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 D1OW34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	0,47%	0,20	42,88	42,96	42,52	43,04	5K	6
15/05/2025	0,47%	0,20	42,68	41,73	41,60	42,68	9K	7
14/05/2025	-1,85%	-0,80	42,48	43,40	42,32	43,40	3K	6
13/05/2025	-2,52%	-1,12	43,28	43,38	43,20	43,38	24K	4
12/05/2025	6,73%	2,80	44,40	44,32	44,32	45,24	10K	26
09/05/2025	-0,67%	-0,28	41,60	42,30	41,40	42,30	27K	34
08/05/2025	2,40%	0,98	41,88	40,90	40,90	41,88	1K	4

07/05/2025	-2,01%	-0,84	40,90	41,80	40,75	41,80	12K	25
06/05/2025	1,07%	0,44	41,74	41,30	41,20	41,74	2K	6
05/05/2025	-4,18%	-1,80	41,30	42,00	41,30	42,00	33K	67
02/05/2025	-0,21%	-0,09	43,10	43,32	42,88	43,65	10K	28
30/04/2025	-0,02%	-0,01	43,19	43,19	42,68	43,19	6K	6
29/04/2025	1,60%	0,68	43,20	42,44	42,44	43,20	60K	41
28/04/2025	-0,07%	-0,03	42,52	43,00	42,52	43,70	38K	60
25/04/2025	0,12%	0,05	42,55	42,28	42,16	42,60	15K	16
24/04/2025	2,76%	1,14	42,50	42,60	42,30	42,80	30K	32
23/04/2025	-0,34%	-0,14	41,36	41,36	41,36	41,36	17K	1
22/04/2025	3,62%	1,45	41,50	41,70	41,40	42,00	24K	50
16/04/2025	-2,20%	-0,90	40,05	40,85	40,05	41,04	21K	32
15/04/2025	-4,21%	-1,80	40,95	40,35	40,35	42,05	30K	71
14/04/2025	2,27%	0,95	42,75	42,60	41,88	42,80	101K	51
11/04/2025	5,29%	2,10	41,80	39,96	39,40	41,80	37K	71
10/04/2025	-9,57%	-4,20	39,70	43,90	39,70	43,90	33K	44
09/04/2025	14,68%	5,62	43,90	38,67	38,67	43,90	26K	46
08/04/2025	-5,25%	-2,12	38,28	40,82	38,15	42,75	49K	91
07/04/2025	-1,94%	-0,80	40,40	41,05	39,00	41,93	119K	35
04/04/2025	-6,89%	-3,05	41,20	44,17	41,05	44,17	48K	84
03/04/2025	-9,79%	-4,80	44,25	48,30	44,25	48,30	46K	111
02/04/2025	0,00%	0,00	49,05	49,05	49,05	49,05	98	2
01/04/2025	-1,60%	-0,80	49,05	48,85	48,85	49,05	97	2
31/03/2025	0,50%	0,25	49,85	49,00	49,00	49,85	444	3
28/03/2025	-2,27%	-1,15	49,60	50,35	49,30	50,40	78K	34
27/03/2025	-0,78%	-0,40	50,75	51,15	50,05	51,15	8K	22
26/03/2025	1,19%	0,60	51,15	50,92	50,92	51,15	255	3
25/03/2025	-3,44%	-1,80	50,55	50,90	50,55	50,90	152	2
24/03/2025	0,98%	0,51	52,35	52,35	52,35	52,35	52	1
21/03/2025	-0,58%	-0,30	51,84	51,52	51,52	51,84	103	2
20/03/2025	-2,43%	-1,30	52,14	51,85	51,85	52,14	207	2
19/03/2025	-0,11%	-0,06	53,44	53,65	53,44	53,65	214	2
18/03/2025	0,55%	0,29	53,50	53,29	53,29	53,50	1K	2
17/03/2025	2,43%	1,26	53,21	53,60	53,21	53,60	801	3
13/03/2025	-1,05%	-0,55	51,95	53,03	51,95	53,03	1K	7
12/03/2025	-2,33%	-1,25	52,50	52,45	52,17	52,75	1K	6
11/03/2025	-1,92%	-1,05	53,75	54,80	53,50	54,80	7K	4
10/03/2025	1,01%	0,55	54,80	54,60	54,60	54,80	164	2
07/03/2025	0,84%	0,45	54,25	53,80	53,80	54,30	4K	6
06/03/2025	-0,88%	-0,48	53,80	53,80	53,80	53,80	53	1
05/03/2025	-3,95%	-2,23	54,28	55,00	53,75	55,00	1K	10
28/02/2025	0,21%	0,12	56,51	56,51	56,51	56,51	56	1
25/02/2025	-0,56%	-0,32	56,39	56,97	56,39	57,37	2K	4
24/02/2025	1,20%	0,67	56,71	56,71	56,71	56,71	1K	1
21/02/2025	0,65%	0,36	56,04	56,35	56,04	56,35	1K	2
20/02/2025	0,54%	0,30	55,68	55,68	55,68	55,68	890	1
19/02/2025	-2,16%	-1,22	55,38	56,60	55,38	56,60	23K	3
18/02/2025	1,65%	0,92	56,60	56,76	56,60	56,76	6K	2
14/02/2025	0,00%	0,00	55,68	55,68	55,68	55,68	1K	1
13/02/2025	0,43%	0,24	55,68	55,68	55,68	55,68	445	1
12/02/2025	-0,34%	-0,19	55,44	55,38	55,38	55,44	332	2
11/02/2025	-1,52%	-0,86	55,63	57,06	55,63	57,06	2K	3
10/02/2025	1,33%	0,74	56,49	56,49	56,49	56,49	564	1
07/02/2025	0,09%	0,05	55,75	55,75	55,75	55,75	223	1
06/02/2025	0,25%	0,14	55,70	55,02	55,02	55,98	1K	6
05/02/2025	-0,79%	-0,44	55,56	55,56	55,56	55,56	55	1
04/02/2025	1,39%	0,77	56,00	54,80	54,80	56,00	665	4
03/02/2025	-3,53%	-2,02	55,23	55,70	55,00	55,70	277	3
31/01/2025	1,78%	1,00	57,25	56,25	56,10	57,25	86K	8
30/01/2025	-6,96%	-4,21	56,25	57,70	56,10	57,70	94K	17
29/01/2025	-1,72%	-1,06	60,46	61,52	60,46	61,52	121	2
28/01/2025	0,03%	0,02	61,52	61,52	61,52	61,52	307	1
24/01/2025	0,49%	0,30	61,50	61,36	61,36	61,50	245	4
23/01/2025	0,07%	0,04	61,20	61,20	61,20	61,20	5K	1
22/01/2025	0,13%	0,08	61,16	62,45	61,16	62,46	3K	4
15/01/2025	1,19%	0,72	61,08	61,08	61,08	61,08	244	1
14/01/2025	0,75%	0,45	60,36	60,39	60,36	60,69	242	3
13/01/2025	1,30%	0,77	59,91	59,14	59,14	59,91	357	2
10/01/2025	1,46%	0,85	59,14	61,75	59,05	61,75	774	4
09/01/2025	-1,29%	-0,76	58,29	59,07	58,29	59,33	1K	5
08/01/2025	-2,07%	-1,25	59,05	59,76	59,05	59,76	1K	3
07/01/2025	-1,57%	-0,96	60,30	61,26	60,30	61,26	1K	4
06/01/2025	0,00%	0,00	61,26	60,96	60,96	61,26	367	2
03/01/2025	-0,20%	-0,12	61,26	61,26	61,26	61,26	1K	1
02/01/2025	0,10%	0,06	61,38	62,52	61,38	62,54	2K	5
30/12/2024	-2,57%	-1,62	61,32	61,32	61,32	61,32	122	2
27/12/2024	1,52%	0,94	62,94	62,62	62,34	62,94	7K	3
26/12/2024	-0,16%	-0,10	62,00	62,10	61,80	62,22	4K	6
23/12/2024	2,37%	1,44	62,10	62,10	62,10	62,10	62	1
20/12/2024	0,50%	0,30	60,66	59,66	59,66	60,66	120	2
19/12/2024	-5,09%	-3,24	60,36	64,24	60,36	64,24	730	3
18/12/2024	2,91%	1,80	63,60	63,54	63,54	63,96	33K	4
16/12/2024	1,08%	0,66	61,80	61,50	61,50	61,80	16K	3
13/12/2024	-2,21%	-1,38	61,14	61,62	61,14	61,62	2K	3
12/12/2024	0,58%	0,36	62,52	61,45	61,45	62,52	63K	9
11/12/2024	-2,54%	-1,62	62,16	64,02	61,98	64,02	349K	117
10/12/2024	-3,28%	-2,16	63,78	63,36	63,36	63,90	1K	3
09/12/2024	4,07%	2,58	65,94	61,45	61,45	65,94	5K	12
05/12/2024	-1,72%	-1,11	63,36	63,99	63,36	63,99	7K	3
04/12/2024	-3,36%	-2,24	64,47	64,12	64,12	64,47	7K	5
02/12/2024	-3,99%	-2,77	66,71	68,82	66,71	68,82	4K	2
27/11/2024	3,50%	2,35	69,48	69,48	69,48	69,48	138	1
26/11/2024	-0,10%	-0,07	67,13	67,13	67,13	67,13	134	1
25/11/2024	1,82%	1,20	67,20	66,57	66,57	67,20	1K	3
22/11/2024	0,92%	0,60	66,00	65,00	65,00	66,01	787	6
21/11/2024	3,81%	2,40	65,40	65,40	65,40	65,40	196	1
19/11/2024	-0,79%	-0,50	63,00	64,16	63,00	64,16	694	6
18/11/2024	-1,70%	-1,10	63,50	64,60	63,50	64,60	1K	4
14/11/2024	-0,68%	-0,44	64,60	64,47	64,47	64,61	322	3
13/11/2024	0,11%	0,07	65,04	64,97	64,97	65,04	130	2
12/11/2024	-2,81%	-1,88	64,97	65,63	64,97	65,63	327	3
11/11/2024	-0,65%	-0,44	66,85	68,19	66,85	68,19	877	4
08/11/2024	-2,80%	-1,94	67,29	69,86	67,29	69,86	12K	6
07/11/2024	0,51%	0,35	69,23	68,74	68,74	69,23	1K	3
06/11/2024	-0,40%	-0,28	68,88	70,91	68,88	70,91	2K	6
05/11/2024	-0,80%	-0,56	69,16	69,23	69,16	69,23	415	2
04/11/2024	-3,21%	-2,31	69,72	69,75	69,72	69,75	209	2
01/11/2024	0,88%	0,63	72,03	72,03	72,03	72,03	360	1
31/10/2024	0,29%	0,21	71,40	71,30	71,30	71,40	499	2
30/10/2024	-0,01%	-0,01	71,19	71,89	71,19	71,89	358	4
29/10/2024	0,01%	0,01	71,20	71,19	71,19	71,20	142	2
28/10/2024	-0,39%	-0,28	71,19	71,26	71,19	71,61	4K	3
25/10/2024	-4,04%	-3,01	71,47	71,40	71,40	71,89	72K	12
24/10/2024	2,31%	1,68	74,48	74,00	74,00	74,48	893	2
23/10/2024	-1,70%	-1,26	72,80	74,06	72,80	74,06	4K	3
22/10/2024	-2,90%	-2,21	74,06	74,20	74,06	74,20	296	2
21/10/2024	1,01%	0,76	76,27	76,27	76,27	76,27	76	1
18/10/2024	1,00%	0,75	75,51	75,51	75,51	75,51	75	1
16/10/2024	0,00%	0,00	74,76	75,51	74,76	75,51	299	4
15/10/2024	0,05%	0,04	74,76	75,04	74,76	75,04	7K	2
14/10/2024	-0,15%	-0,11	74,72	76,08	74,72	76,08	830	4
10/10/2024	1,23%	0,91	74,83	74,83	74,83	74,83	299	1
08/10/2024	-2,81%	-2,14	73,92	73,92	73,92	73,92	73	1
04/10/2024	2,51%	1,86	76,06	76,06	76,06	76,06	76	1
03/10/2024	-1,21%	-0,91	74,20	74,20	74,20	74,20	593	1
27/09/2024	6,03%	4,27	75,11	75,46	74,97	75,46	23K	4
17/09/2024	-	-	70,84	70,84	70,84	70,84	7K	1

Date,Open,High,Low,Close,Volume
16-May-25,42.96,43.04,42.52,42.88,4965
15-May-25,41.73,42.68,41.60,42.68,9045
14-May-25,43.40,43.40,42.32,42.48,3000
13-May-25,43.38,43.38,43.20,43.28,24068
12-May-25,44.32,45.24,44.32,44.40,9658
09-May-25,42.30,42.30,41.40,41.60,27445
08-May-25,40.90,41.88,40.90,41.88,1291
07-May-25,41.80,41.80,40.75,40.90,11851
06-May-25,41.30,41.74,41.20,41.74,1616
05-May-25,42.00,42.00,41.30,41.30,33085
02-May-25,43.32,43.65,42.88,43.10,10442
30-Apr-25,43.19,43.19,42.68,43.19,6205
29-Apr-25,42.44,43.20,42.44,43.20,60169
28-Apr-25,43.00,43.70,42.52,42.52,38268
25-Apr-25,42.28,42.60,42.16,42.55,14633
24-Apr-25,42.60,42.80,42.30,42.50,30191
23-Apr-25,41.36,41.36,41.36,41.36,16544
22-Apr-25,41.70,42.00,41.40,41.50,23506
16-Apr-25,40.85,41.04,40.05,40.05,20762
15-Apr-25,40.35,42.05,40.35,40.95,29720
14-Apr-25,42.60,42.80,41.88,42.75,100573
11-Apr-25,39.96,41.80,39.40,41.80,36978
10-Apr-25,43.90,43.90,39.70,39.70,33471
09-Apr-25,38.67,43.90,38.67,43.90,25683
08-Apr-25,40.82,42.75,38.15,38.28,48703
07-Apr-25,41.05,41.93,39.00,40.40,119232
04-Apr-25,44.17,44.17,41.05,41.20,48347
03-Apr-25,48.30,48.30,44.25,44.25,46272
02-Apr-25,49.05,49.05,49.05,49.05,98
01-Apr-25,48.85,49.05,48.85,49.05,97
31-Mar-25,49.00,49.85,49.00,49.85,444
28-Mar-25,50.35,50.40,49.30,49.60,78011
27-Mar-25,51.15,51.15,50.05,50.75,8027
26-Mar-25,50.92,51.15,50.92,51.15,255
25-Mar-25,50.90,50.90,50.55,50.55,152
24-Mar-25,52.35,52.35,52.35,52.35,52
21-Mar-25,51.52,51.84,51.52,51.84,103
20-Mar-25,51.85,52.14,51.85,52.14,207
19-Mar-25,53.65,53.65,53.44,53.44,214
18-Mar-25,53.29,53.50,53.29,53.50,1123
17-Mar-25,53.60,53.60,53.21,53.21,801
13-Mar-25,53.03,53.03,51.95,51.95,1413
12-Mar-25,52.45,52.75,52.17,52.50,1306
11-Mar-25,54.80,54.80,53.50,53.75,6609
10-Mar-25,54.60,54.80,54.60,54.80,164
07-Mar-25,53.80,54.30,53.80,54.25,4335
06-Mar-25,53.80,53.80,53.80,53.80,53
05-Mar-25,55.00,55.00,53.75,54.28,1084
28-Feb-25,56.51,56.51,56.51,56.51,56
25-Feb-25,56.97,57.37,56.39,56.39,1759
24-Feb-25,56.71,56.71,56.71,56.71,1020
21-Feb-25,56.35,56.35,56.04,56.04,1126
20-Feb-25,55.68,55.68,55.68,55.68,890
19-Feb-25,56.60,56.60,55.38,55.38,22607
18-Feb-25,56.76,56.76,56.60,56.60,5773
14-Feb-25,55.68,55.68,55.68,55.68,1113
13-Feb-25,55.68,55.68,55.68,55.68,445
12-Feb-25,55.38,55.44,55.38,55.44,332
11-Feb-25,57.06,57.06,55.63,55.63,2128
10-Feb-25,56.49,56.49,56.49,56.49,564
07-Feb-25,55.75,55.75,55.75,55.75,223
06-Feb-25,55.02,55.98,55.02,55.70,1003
05-Feb-25,55.56,55.56,55.56,55.56,55
04-Feb-25,54.80,56.00,54.80,56.00,665
03-Feb-25,55.70,55.70,55.00,55.23,277
31-Jan-25,56.25,57.25,56.10,57.25,86159
30-Jan-25,57.70,57.70,56.10,56.25,93883
29-Jan-25,61.52,61.52,60.46,60.46,121
28-Jan-25,61.52,61.52,61.52,61.52,307
24-Jan-25,61.36,61.50,61.36,61.50,245
23-Jan-25,61.20,61.20,61.20,61.20,4896
22-Jan-25,62.45,62.46,61.16,61.16,2959
15-Jan-25,61.08,61.08,61.08,61.08,244
14-Jan-25,60.39,60.69,60.36,60.36,242
13-Jan-25,59.14,59.91,59.14,59.91,357
10-Jan-25,61.75,61.75,59.05,59.14,774
09-Jan-25,59.07,59.33,58.29,58.29,1169
08-Jan-25,59.76,59.76,59.05,59.05,1241
07-Jan-25,61.26,61.26,60.30,60.30,1223
06-Jan-25,60.96,61.26,60.96,61.26,367
03-Jan-25,61.26,61.26,61.26,61.26,1041
02-Jan-25,62.52,62.54,61.38,61.38,1556
30-Dec-24,61.32,61.32,61.32,61.32,122
27-Dec-24,62.62,62.94,62.34,62.94,6735
26-Dec-24,62.10,62.22,61.80,62.00,3782
23-Dec-24,62.10,62.10,62.10,62.10,62
20-Dec-24,59.66,60.66,59.66,60.66,120
19-Dec-24,64.24,64.24,60.36,60.36,730
18-Dec-24,63.54,63.96,63.54,63.60,32883
16-Dec-24,61.50,61.80,61.50,61.80,15634
13-Dec-24,61.62,61.62,61.14,61.14,1652
12-Dec-24,61.45,62.52,61.45,62.52,63479
11-Dec-24,64.02,64.02,61.98,62.16,348899
10-Dec-24,63.36,63.90,63.36,63.78,1149
09-Dec-24,61.45,65.94,61.45,65.94,4557
05-Dec-24,63.99,63.99,63.36,63.36,6783
04-Dec-24,64.12,64.47,64.12,64.47,6751
02-Dec-24,68.82,68.82,66.71,66.71,3679
27-Nov-24,69.48,69.48,69.48,69.48,138
26-Nov-24,67.13,67.13,67.13,67.13,134
25-Nov-24,66.57,67.20,66.57,67.20,1141
22-Nov-24,65.00,66.01,65.00,66.00,787
21-Nov-24,65.40,65.40,65.40,65.40,196
19-Nov-24,64.16,64.16,63.00,63.00,694
18-Nov-24,64.60,64.60,63.50,63.50,1464
14-Nov-24,64.47,64.61,64.47,64.60,322
13-Nov-24,64.97,65.04,64.97,65.04,130
12-Nov-24,65.63,65.63,64.97,64.97,327
11-Nov-24,68.19,68.19,66.85,66.85,877
08-Nov-24,69.86,69.86,67.29,67.29,12450
07-Nov-24,68.74,69.23,68.74,69.23,1101
06-Nov-24,70.91,70.91,68.88,68.88,1757
05-Nov-24,69.23,69.23,69.16,69.16,415
04-Nov-24,69.75,69.75,69.72,69.72,209
01-Nov-24,72.03,72.03,72.03,72.03,360
31-Oct-24,71.30,71.40,71.30,71.40,499
30-Oct-24,71.89,71.89,71.19,71.19,358
29-Oct-24,71.19,71.20,71.19,71.20,142
28-Oct-24,71.26,71.61,71.19,71.19,3794
25-Oct-24,71.40,71.89,71.40,71.47,71857
24-Oct-24,74.00,74.48,74.00,74.48,893
23-Oct-24,74.06,74.06,72.80,72.80,4239
22-Oct-24,74.20,74.20,74.06,74.06,296
21-Oct-24,76.27,76.27,76.27,76.27,76
18-Oct-24,75.51,75.51,75.51,75.51,75
16-Oct-24,75.51,75.51,74.76,74.76,299
15-Oct-24,75.04,75.04,74.76,74.76,6581
14-Oct-24,76.08,76.08,74.72,74.72,830
10-Oct-24,74.83,74.83,74.83,74.83,299
08-Oct-24,73.92,73.92,73.92,73.92,73
04-Oct-24,76.06,76.06,76.06,76.06,76
03-Oct-24,74.20,74.20,74.20,74.20,593
27-Sep-24,75.46,75.46,74.97,75.11,22758
17-Sep-24,70.84,70.84,70.84,70.84,7084

*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: D1OW34