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
27/08/2026	0,00%	0,00	38,83	38,83	38,83	38,84	310	5
26/08/2026	-0,31%	-0,12	38,83	38,95	38,82	39,20	6K	7
25/08/2026	-3,87%	-1,57	38,95	39,59	38,95	39,59	827	4
24/08/2026	-3,32%	-1,39	40,52	40,55	40,52	40,55	486	4
21/08/2026	-2,01%	-0,86	41,91	42,59	41,91	42,88	23K	5
20/08/2026	3,63%	1,50	42,77	41,75	41,75	42,99	55K	8
19/08/2026	1,43%	0,58	41,27	41,31	41,27	41,31	2K	4
18/08/2026	0,05%	0,02	40,69	41,30	40,61	41,31	3K	4
17/08/2026	-0,12%	-0,05	40,67	40,72	40,43	40,72	568	4
14/08/2026	3,27%	1,29	40,72	40,60	40,60	40,72	447	2
13/08/2026	-0,53%	-0,21	39,43	39,57	39,43	39,61	870	5
12/08/2026	-1,42%	-0,57	39,64	40,62	39,56	40,62	674	5
11/08/2026	4,60%	1,77	40,21	39,29	39,29	40,52	1K	8
10/08/2026	1,18%	0,45	38,44	37,87	37,87	38,44	39K	3
07/08/2026	0,32%	0,12	37,99	37,60	37,60	37,99	493	4
05/08/2026	-2,20%	-0,85	37,87	38,72	37,67	38,72	305	4
04/08/2026	1,89%	0,72	38,72	36,60	36,60	38,72	40K	4
03/08/2026	-1,76%	-0,68	38,00	38,68	38,00	38,78	692	6
31/07/2026	0,81%	0,31	38,68	38,06	38,06	38,68	344	4
29/07/2026	2,32%	0,87	38,37	38,28	38,28	38,37	83K	2
28/07/2026	2,46%	0,90	37,50	37,50	37,50	37,50	675	1
27/07/2026	-3,84%	-1,46	36,60	36,30	36,26	36,75	74K	7
24/07/2026	-2,91%	-1,14	38,06	37,58	37,34	38,06	136K	13
23/07/2026	-1,13%	-0,45	39,20	39,93	39,13	41,34	303K	17
22/07/2026	1,95%	0,76	39,65	39,52	39,32	39,66	265K	11
21/07/2026	0,57%	0,22	38,89	38,89	38,89	38,89	38	1
17/07/2026	1,87%	0,71	38,67	38,34	38,34	38,85	465	3
16/07/2026	-1,84%	-0,71	37,96	37,92	37,92	37,96	113	2
15/07/2026	1,02%	0,39	38,67	38,67	38,67	38,67	38	1
14/07/2026	-0,73%	-0,28	38,28	39,01	38,28	39,16	3K	6
13/07/2026	2,69%	1,01	38,56	38,56	38,39	38,56	384	3
08/07/2026	5,01%	1,79	37,55	37,56	37,55	37,89	82K	10
07/07/2026	2,17%	0,76	35,76	35,04	35,04	36,20	72K	3
06/07/2026	-3,26%	-1,18	35,00	34,99	34,89	35,00	71K	4
03/07/2026	-0,50%	-0,18	36,18	35,50	35,50	36,24	144	3
02/07/2026	3,15%	1,11	36,36	36,45	36,36	36,45	109	2
01/07/2026	-0,42%	-0,15	35,25	35,76	35,02	35,87	3K	7
30/06/2026	-0,95%	-0,34	35,40	35,74	35,32	36,36	22K	12
29/06/2026	-4,64%	-1,74	35,74	36,73	35,74	37,63	3K	12
26/06/2026	-0,85%	-0,32	37,48	37,51	37,20	37,51	76K	6
25/06/2026	0,43%	0,16	37,80	37,62	37,62	37,95	77K	5
24/06/2026	-8,46%	-3,48	37,64	39,00	37,64	39,00	2K	9
18/06/2026	-3,63%	-1,55	41,12	43,10	40,82	43,10	945	5
17/06/2026	2,55%	1,06	42,67	42,67	42,67	42,67	42	1
16/06/2026	0,82%	0,34	41,61	41,70	41,61	42,17	5K	7
15/06/2026	-2,67%	-1,13	41,27	40,43	40,43	41,30	1K	3
12/06/2026	-2,75%	-1,20	42,40	41,90	41,90	42,48	3K	4
11/06/2026	-0,71%	-0,31	43,60	44,92	43,59	45,28	319K	7
10/06/2026	1,53%	0,66	43,91	43,91	43,91	43,91	87	1
09/06/2026	-1,70%	-0,75	43,25	42,99	42,96	43,25	94K	3
08/06/2026	0,18%	0,08	44,00	44,19	44,00	44,19	1K	2
05/06/2026	-2,40%	-1,08	43,92	45,00	43,28	45,00	87K	6
03/06/2026	3,05%	1,33	45,00	44,11	44,11	45,00	188K	4
02/06/2026	-0,07%	-0,03	43,67	43,67	43,67	43,67	43	1
01/06/2026	2,65%	1,13	43,70	43,89	43,70	44,08	1K	3
29/05/2026	-2,03%	-0,88	42,57	43,73	42,57	43,73	259	3
28/05/2026	-1,21%	-0,53	43,45	43,45	43,45	43,45	43	1
27/05/2026	-0,99%	-0,44	43,98	43,98	43,98	43,98	1K	1
26/05/2026	-0,25%	-0,11	44,42	44,42	44,42	44,42	577	1
25/05/2026	-1,11%	-0,50	44,53	45,72	44,53	45,72	5K	3
22/05/2026	0,96%	0,43	45,03	45,01	44,88	45,03	63K	4
21/05/2026	-1,00%	-0,45	44,60	44,90	44,60	44,90	288K	8
20/05/2026	-5,16%	-2,45	45,05	47,35	45,05	47,35	5K	5
19/05/2026	-0,84%	-0,40	47,50	46,94	46,94	47,50	426	4
18/05/2026	-2,52%	-1,24	47,90	49,14	47,90	49,14	96K	7
15/05/2026	1,74%	0,84	49,14	49,25	49,14	49,31	3K	4
14/05/2026	-0,70%	-0,34	48,30	48,26	48,26	48,60	97K	4
13/05/2026	2,81%	1,33	48,64	49,28	48,64	49,28	244	3
11/05/2026	5,13%	2,31	47,31	46,51	46,51	47,31	518	2
08/05/2026	-6,19%	-2,97	45,00	45,94	45,00	45,94	4K	6
07/05/2026	1,01%	0,48	47,97	47,97	47,97	47,97	239	1
06/05/2026	-5,77%	-2,91	47,49	50,90	46,75	50,90	680	6
05/05/2026	-0,10%	-0,05	50,40	50,10	50,10	50,80	114K	6
04/05/2026	0,00%	0,00	50,45	49,86	49,86	50,76	320K	7
30/04/2026	2,90%	1,42	50,45	49,53	49,53	50,70	102K	3
29/04/2026	3,31%	1,57	49,03	48,12	48,12	49,03	974	5
28/04/2026	0,44%	0,21	47,46	47,46	47,46	47,46	522	3
27/04/2026	-2,86%	-1,39	47,25	49,28	46,75	49,28	14K	3
24/04/2026	3,27%	1,54	48,64	47,85	47,85	48,70	35K	4
23/04/2026	-2,10%	-1,01	47,10	43,51	43,51	49,27	25K	10
22/04/2026	4,59%	2,11	48,11	47,60	47,60	48,11	6K	7
20/04/2026	2,36%	1,06	46,00	44,76	44,76	46,28	2K	3
17/04/2026	-9,03%	-4,46	44,94	49,38	43,45	49,38	136K	42
16/04/2026	1,60%	0,78	49,40	49,45	49,05	49,60	9K	8
15/04/2026	0,35%	0,17	48,62	49,06	48,61	49,06	130K	6
14/04/2026	-2,91%	-1,45	48,45	48,43	48,32	48,45	17K	3
13/04/2026	2,02%	0,99	49,90	49,83	49,83	50,74	105K	7
10/04/2026	1,68%	0,81	48,91	48,59	48,09	48,91	118K	16
09/04/2026	-3,68%	-1,84	48,10	48,94	48,05	50,70	129K	23
08/04/2026	-6,65%	-3,56	49,94	48,45	46,00	49,99	177K	35
07/04/2026	3,30%	1,71	53,50	51,79	51,79	53,90	3K	10
06/04/2026	-2,74%	-1,46	51,79	53,79	51,40	53,79	1K	6
02/04/2026	0,47%	0,25	53,25	54,60	52,75	54,94	12K	18
01/04/2026	-3,27%	-1,79	53,00	53,45	51,45	53,45	342K	18
31/03/2026	0,26%	0,14	54,79	55,20	54,79	55,43	3K	5
30/03/2026	2,13%	1,14	54,65	54,00	54,00	55,00	9K	28
27/03/2026	3,58%	1,85	53,51	52,01	52,01	53,51	59K	9
26/03/2026	-0,14%	-0,07	51,66	52,00	51,66	52,68	28K	4
25/03/2026	4,53%	2,24	51,73	49,99	49,84	51,73	106K	10
24/03/2026	4,43%	2,10	49,49	49,28	49,27	50,50	52K	7
23/03/2026	-2,49%	-1,21	47,39	47,60	47,10	47,60	7K	6
20/03/2026	-0,82%	-0,40	48,60	49,99	48,60	50,19	7K	11
19/03/2026	1,11%	0,54	49,00	50,01	49,00	50,50	1K	3
18/03/2026	-0,02%	-0,01	48,46	48,96	48,31	49,51	57K	9
17/03/2026	2,26%	1,07	48,47	47,40	47,40	48,55	8K	5
16/03/2026	-2,27%	-1,10	47,40	46,96	46,96	47,41	426	4
13/03/2026	-1,04%	-0,51	48,50	49,51	48,50	49,51	103K	13
12/03/2026	9,18%	4,12	49,01	46,12	46,12	49,01	115K	16
11/03/2026	1,01%	0,45	44,89	44,89	44,89	44,89	44	1
10/03/2026	-3,89%	-1,80	44,44	44,44	43,45	44,44	1K	4
09/03/2026	3,75%	1,67	46,24	45,67	45,67	46,24	275	6
06/03/2026	-0,29%	-0,13	44,57	46,09	44,57	46,09	50K	4
05/03/2026	5,95%	2,51	44,70	43,32	43,27	44,70	25K	6
04/03/2026	6,27%	2,49	42,19	42,19	42,19	42,19	210	1
02/03/2026	2,58%	1,00	39,70	39,70	39,70	39,70	8K	1
27/02/2026	2,90%	1,09	38,70	38,57	38,57	38,70	4K	3
26/02/2026	-1,23%	-0,47	37,61	38,01	37,31	38,40	3K	14
25/02/2026	-4,23%	-1,68	38,08	40,23	38,08	40,31	7K	9
24/02/2026	1,97%	0,77	39,76	40,01	39,76	40,01	717	4
23/02/2026	-1,27%	-0,50	38,99	39,89	38,99	39,89	118	2
20/02/2026	-3,85%	-1,58	39,49	41,49	38,50	41,49	2K	10
19/02/2026	-1,35%	-0,56	41,07	41,27	40,44	41,27	2K	6
18/02/2026	-2,96%	-1,27	41,63	41,95	41,63	41,95	709	4
13/02/2026	-3,16%	-1,40	42,90	44,34	42,45	44,34	14K	7
12/02/2026	0,68%	0,30	44,30	44,44	44,30	44,44	797	2
11/02/2026	0,11%	0,05	44,00	44,29	43,85	44,49	106K	7
10/02/2026	5,27%	2,20	43,95	41,75	41,75	43,95	93K	14
09/02/2026	0,94%	0,39	41,75	41,15	41,15	41,96	65K	7
06/02/2026	2,89%	1,16	41,36	41,25	41,10	41,50	42K	8
05/02/2026	-5,81%	-2,48	40,20	41,15	40,20	41,15	40K	8
04/02/2026	6,30%	2,53	42,68	41,18	41,18	43,00	49K	13
03/02/2026	7,99%	2,97	40,15	37,71	37,71	40,15	12K	8
02/02/2026	2,42%	0,88	37,18	36,41	36,41	37,18	404	3
30/01/2026	-	-	36,30	35,90	35,90	36,30	685	3

Date,Open,High,Low,Close,Volume
27-Aug-26,38.83,38.84,38.83,38.83,310
26-Aug-26,38.95,39.20,38.82,38.83,6333
25-Aug-26,39.59,39.59,38.95,38.95,827
24-Aug-26,40.55,40.55,40.52,40.52,486
21-Aug-26,42.59,42.88,41.91,41.91,22929
20-Aug-26,41.75,42.99,41.75,42.77,54672
19-Aug-26,41.31,41.31,41.27,41.27,1527
18-Aug-26,41.30,41.31,40.61,40.69,2825
17-Aug-26,40.72,40.72,40.43,40.67,568
14-Aug-26,40.60,40.72,40.60,40.72,447
13-Aug-26,39.57,39.61,39.43,39.43,870
12-Aug-26,40.62,40.62,39.56,39.64,674
11-Aug-26,39.29,40.52,39.29,40.21,1037
10-Aug-26,37.87,38.44,37.87,38.44,38780
07-Aug-26,37.60,37.99,37.60,37.99,493
05-Aug-26,38.72,38.72,37.67,37.87,305
04-Aug-26,36.60,38.72,36.60,38.72,40387
03-Aug-26,38.68,38.78,38.00,38.00,692
31-Jul-26,38.06,38.68,38.06,38.68,344
29-Jul-26,38.28,38.37,38.28,38.37,82646
28-Jul-26,37.50,37.50,37.50,37.50,675
27-Jul-26,36.30,36.75,36.26,36.60,74054
24-Jul-26,37.58,38.06,37.34,38.06,136477
23-Jul-26,39.93,41.34,39.13,39.20,302564
22-Jul-26,39.52,39.66,39.32,39.65,265378
21-Jul-26,38.89,38.89,38.89,38.89,38
17-Jul-26,38.34,38.85,38.34,38.67,465
16-Jul-26,37.92,37.96,37.92,37.96,113
15-Jul-26,38.67,38.67,38.67,38.67,38
14-Jul-26,39.01,39.16,38.28,38.28,3156
13-Jul-26,38.56,38.56,38.39,38.56,384
08-Jul-26,37.56,37.89,37.55,37.55,82481
07-Jul-26,35.04,36.20,35.04,35.76,71731
06-Jul-26,34.99,35.00,34.89,35.00,70900
03-Jul-26,35.50,36.24,35.50,36.18,144
02-Jul-26,36.45,36.45,36.36,36.36,109
01-Jul-26,35.76,35.87,35.02,35.25,2612
30-Jun-26,35.74,36.36,35.32,35.40,22005
29-Jun-26,36.73,37.63,35.74,35.74,3483
26-Jun-26,37.51,37.51,37.20,37.48,75655
25-Jun-26,37.62,37.95,37.62,37.80,76540
24-Jun-26,39.00,39.00,37.64,37.64,1975
18-Jun-26,43.10,43.10,40.82,41.12,945
17-Jun-26,42.67,42.67,42.67,42.67,42
16-Jun-26,41.70,42.17,41.61,41.61,4694
15-Jun-26,40.43,41.30,40.43,41.27,1071
12-Jun-26,41.90,42.48,41.90,42.40,2758
11-Jun-26,44.92,45.28,43.59,43.60,318975
10-Jun-26,43.91,43.91,43.91,43.91,87
09-Jun-26,42.99,43.25,42.96,43.25,93546
08-Jun-26,44.19,44.19,44.00,44.00,1408
05-Jun-26,45.00,45.00,43.28,43.92,87190
03-Jun-26,44.11,45.00,44.11,45.00,188323
02-Jun-26,43.67,43.67,43.67,43.67,43
01-Jun-26,43.89,44.08,43.70,43.70,1401
29-May-26,43.73,43.73,42.57,42.57,259
28-May-26,43.45,43.45,43.45,43.45,43
27-May-26,43.98,43.98,43.98,43.98,1011
26-May-26,44.42,44.42,44.42,44.42,577
25-May-26,45.72,45.72,44.53,44.53,4692
22-May-26,45.01,45.03,44.88,45.03,63238
21-May-26,44.90,44.90,44.60,44.60,287887
20-May-26,47.35,47.35,45.05,45.05,4943
19-May-26,46.94,47.50,46.94,47.50,426
18-May-26,49.14,49.14,47.90,47.90,96215
15-May-26,49.25,49.31,49.14,49.14,2611
14-May-26,48.26,48.60,48.26,48.30,97338
13-May-26,49.28,49.28,48.64,48.64,244
11-May-26,46.51,47.31,46.51,47.31,518
08-May-26,45.94,45.94,45.00,45.00,3931
07-May-26,47.97,47.97,47.97,47.97,239
06-May-26,50.90,50.90,46.75,47.49,680
05-May-26,50.10,50.80,50.10,50.40,113860
04-May-26,49.86,50.76,49.86,50.45,319713
30-Apr-26,49.53,50.70,49.53,50.45,102341
29-Apr-26,48.12,49.03,48.12,49.03,974
28-Apr-26,47.46,47.46,47.46,47.46,522
27-Apr-26,49.28,49.28,46.75,47.25,14320
24-Apr-26,47.85,48.70,47.85,48.64,34721
23-Apr-26,43.51,49.27,43.51,47.10,24913
22-Apr-26,47.60,48.11,47.60,48.11,5650
20-Apr-26,44.76,46.28,44.76,46.00,1895
17-Apr-26,49.38,49.38,43.45,44.94,135500
16-Apr-26,49.45,49.60,49.05,49.40,8820
15-Apr-26,49.06,49.06,48.61,48.62,130201
14-Apr-26,48.43,48.45,48.32,48.45,17179
13-Apr-26,49.83,50.74,49.83,49.90,105348
10-Apr-26,48.59,48.91,48.09,48.91,117837
09-Apr-26,48.94,50.70,48.05,48.10,128565
08-Apr-26,48.45,49.99,46.00,49.94,176767
07-Apr-26,51.79,53.90,51.79,53.50,2611
06-Apr-26,53.79,53.79,51.40,51.79,1038
02-Apr-26,54.60,54.94,52.75,53.25,11934
01-Apr-26,53.45,53.45,51.45,53.00,341609
31-Mar-26,55.20,55.43,54.79,54.79,2754
30-Mar-26,54.00,55.00,54.00,54.65,9089
27-Mar-26,52.01,53.51,52.01,53.51,59472
26-Mar-26,52.00,52.68,51.66,51.66,28205
25-Mar-26,49.99,51.73,49.84,51.73,105529
24-Mar-26,49.28,50.50,49.27,49.49,51840
23-Mar-26,47.60,47.60,47.10,47.39,6917
20-Mar-26,49.99,50.19,48.60,48.60,6758
19-Mar-26,50.01,50.50,49.00,49.00,1109
18-Mar-26,48.96,49.51,48.31,48.46,57340
17-Mar-26,47.40,48.55,47.40,48.47,7535
16-Mar-26,46.96,47.41,46.96,47.40,426
13-Mar-26,49.51,49.51,48.50,48.50,103411
12-Mar-26,46.12,49.01,46.12,49.01,114684
11-Mar-26,44.89,44.89,44.89,44.89,44
10-Mar-26,44.44,44.44,43.45,44.44,1096
09-Mar-26,45.67,46.24,45.67,46.24,275
06-Mar-26,46.09,46.09,44.57,44.57,50275
05-Mar-26,43.32,44.70,43.27,44.70,24809
04-Mar-26,42.19,42.19,42.19,42.19,210
02-Mar-26,39.70,39.70,39.70,39.70,7940
27-Feb-26,38.57,38.70,38.57,38.70,4372
26-Feb-26,38.01,38.40,37.31,37.61,2838
25-Feb-26,40.23,40.31,38.08,38.08,6831
24-Feb-26,40.01,40.01,39.76,39.76,717
23-Feb-26,39.89,39.89,38.99,38.99,118
20-Feb-26,41.49,41.49,38.50,39.49,1846
19-Feb-26,41.27,41.27,40.44,41.07,1843
18-Feb-26,41.95,41.95,41.63,41.63,709
13-Feb-26,44.34,44.34,42.45,42.90,14097
12-Feb-26,44.44,44.44,44.30,44.30,797
11-Feb-26,44.29,44.49,43.85,44.00,106258
10-Feb-26,41.75,43.95,41.75,43.95,93307
09-Feb-26,41.15,41.96,41.15,41.75,65030
06-Feb-26,41.25,41.50,41.10,41.36,41767
05-Feb-26,41.15,41.15,40.20,40.20,39805
04-Feb-26,41.18,43.00,41.18,42.68,49425
03-Feb-26,37.71,40.15,37.71,40.15,12161
02-Feb-26,36.41,37.18,36.41,37.18,404
30-Jan-26,35.90,36.30,35.90,36.30,685

*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