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
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	5,68%	1,95	36,30	35,90	35,90	36,30	685	3
29/01/2026	-3,24%	-1,15	34,35	35,08	33,76	35,36	2K	10
28/01/2026	-1,93%	-0,70	35,50	36,31	35,50	36,31	108	3
27/01/2026	-2,27%	-0,84	36,20	37,04	36,20	37,04	1K	7
26/01/2026	-1,52%	-0,57	37,04	37,00	37,00	37,36	633	4
23/01/2026	-0,61%	-0,23	37,61	38,22	37,61	38,22	75	2
22/01/2026	2,24%	0,83	37,84	37,89	37,84	38,48	5K	9
21/01/2026	3,38%	1,21	37,01	36,78	36,78	37,01	7K	3
20/01/2026	-4,23%	-1,58	35,80	37,38	35,80	37,38	78K	4
19/01/2026	1,00%	0,37	37,38	37,01	36,49	37,38	774	5
16/01/2026	-1,57%	-0,59	37,01	37,98	36,90	37,98	241K	10
15/01/2026	-1,18%	-0,45	37,60	38,01	37,60	38,01	379	4
14/01/2026	5,84%	2,10	38,05	37,14	37,14	38,40	90K	14
13/01/2026	0,70%	0,25	35,95	35,66	35,66	35,95	358	4
12/01/2026	1,31%	0,46	35,70	35,49	35,17	35,70	282	4
09/01/2026	-0,48%	-0,17	35,24	35,15	34,57	35,24	4K	7
08/01/2026	6,24%	2,08	35,41	33,10	33,10	35,41	2K	8
07/01/2026	-2,94%	-1,01	33,33	33,83	33,33	33,83	3K	6
06/01/2026	2,11%	0,71	34,34	33,97	33,97	34,34	55K	7
05/01/2026	2,94%	0,96	33,63	33,12	33,12	33,98	2K	6
02/01/2026	1,49%	0,48	32,67	32,15	32,15	32,67	2K	3
30/12/2025	-0,49%	-0,16	32,19	32,16	32,16	32,25	16K	3
29/12/2025	0,65%	0,21	32,35	32,24	32,24	32,38	4K	5
26/12/2025	1,36%	0,43	32,14	32,07	31,75	32,14	640	6
23/12/2025	-2,52%	-0,82	31,71	31,69	31,68	31,71	1K	3
22/12/2025	0,56%	0,18	32,53	32,75	32,53	32,75	195	2
19/12/2025	2,57%	0,81	32,35	32,15	32,15	32,38	1K	6
18/12/2025	-1,31%	-0,42	31,54	31,88	31,54	31,88	600	2
17/12/2025	3,77%	1,16	31,96	31,74	31,42	32,00	160K	61
16/12/2025	-2,35%	-0,74	30,80	31,79	30,80	31,79	35K	80
15/12/2025	-3,07%	-1,00	31,54	32,61	31,39	32,61	3K	13
12/12/2025	-1,99%	-0,66	32,54	32,86	32,54	32,86	38K	11
11/12/2025	-1,13%	-0,38	33,20	33,92	33,20	33,92	1K	5
10/12/2025	6,57%	2,07	33,58	31,83	31,68	33,58	37K	8
09/12/2025	-0,54%	-0,17	31,51	31,72	31,51	31,86	2K	4
08/12/2025	3,33%	1,02	31,68	31,68	31,68	31,68	31	1
05/12/2025	0,52%	0,16	30,66	30,61	30,55	30,66	489	3
04/12/2025	-4,36%	-1,39	30,50	30,91	30,50	30,91	614	6
03/12/2025	0,57%	0,18	31,89	32,20	31,89	32,20	96	3
02/12/2025	-1,95%	-0,63	31,71	31,94	31,58	31,94	1K	5
01/12/2025	2,28%	0,72	32,34	31,36	31,36	32,52	1K	6
28/11/2025	6,79%	2,01	31,62	31,41	31,39	31,64	32K	5
27/11/2025	-6,83%	-2,17	29,61	33,04	29,61	33,04	210	3
26/11/2025	1,99%	0,62	31,78	31,78	30,82	31,78	16K	13
25/11/2025	3,35%	1,01	31,16	30,37	30,37	31,35	13K	7
24/11/2025	0,60%	0,18	30,15	30,05	30,05	30,15	15K	3
21/11/2025	5,60%	1,59	29,97	28,63	28,63	30,13	5K	15
19/11/2025	-2,41%	-0,70	28,38	29,40	28,32	29,40	12K	21
18/11/2025	0,76%	0,22	29,08	28,86	28,45	29,08	5K	18
17/11/2025	-5,16%	-1,57	28,86	30,15	28,86	30,15	8K	15
14/11/2025	0,03%	0,01	30,43	30,12	30,12	30,43	2K	6
13/11/2025	2,94%	0,87	30,42	29,96	29,96	30,68	40K	12
12/11/2025	0,68%	0,20	29,55	29,80	29,32	29,80	1K	3
11/11/2025	0,10%	0,03	29,35	29,40	29,35	29,40	58	2
10/11/2025	-1,78%	-0,53	29,32	29,24	29,00	29,60	8K	14
07/11/2025	-	-	29,85	29,43	29,30	29,85	1K	9

Date,Open,High,Low,Close,Volume
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
29-Jan-26,35.08,35.36,33.76,34.35,1867
28-Jan-26,36.31,36.31,35.50,35.50,108
27-Jan-26,37.04,37.04,36.20,36.20,1201
26-Jan-26,37.00,37.36,37.00,37.04,633
23-Jan-26,38.22,38.22,37.61,37.61,75
22-Jan-26,37.89,38.48,37.84,37.84,4834
21-Jan-26,36.78,37.01,36.78,37.01,6845
20-Jan-26,37.38,37.38,35.80,35.80,78432
19-Jan-26,37.01,37.38,36.49,37.38,774
16-Jan-26,37.98,37.98,36.90,37.01,240857
15-Jan-26,38.01,38.01,37.60,37.60,379
14-Jan-26,37.14,38.40,37.14,38.05,90076
13-Jan-26,35.66,35.95,35.66,35.95,358
12-Jan-26,35.49,35.70,35.17,35.70,282
09-Jan-26,35.15,35.24,34.57,35.24,4402
08-Jan-26,33.10,35.41,33.10,35.41,2027
07-Jan-26,33.83,33.83,33.33,33.33,3128
06-Jan-26,33.97,34.34,33.97,34.34,55164
05-Jan-26,33.12,33.98,33.12,33.63,1648
02-Jan-26,32.15,32.67,32.15,32.67,1659
30-Dec-25,32.16,32.25,32.16,32.19,16113
29-Dec-25,32.24,32.38,32.24,32.35,4078
26-Dec-25,32.07,32.14,31.75,32.14,640
23-Dec-25,31.69,31.71,31.68,31.71,1489
22-Dec-25,32.75,32.75,32.53,32.53,195
19-Dec-25,32.15,32.38,32.15,32.35,1193
18-Dec-25,31.88,31.88,31.54,31.54,600
17-Dec-25,31.74,32.00,31.42,31.96,159974
16-Dec-25,31.79,31.79,30.80,30.80,34530
15-Dec-25,32.61,32.61,31.39,31.54,2879
12-Dec-25,32.86,32.86,32.54,32.54,37891
11-Dec-25,33.92,33.92,33.20,33.20,1099
10-Dec-25,31.83,33.58,31.68,33.58,36842
09-Dec-25,31.72,31.86,31.51,31.51,2270
08-Dec-25,31.68,31.68,31.68,31.68,31
05-Dec-25,30.61,30.66,30.55,30.66,489
04-Dec-25,30.91,30.91,30.50,30.50,614
03-Dec-25,32.20,32.20,31.89,31.89,96
02-Dec-25,31.94,31.94,31.58,31.71,1139
01-Dec-25,31.36,32.52,31.36,32.34,1295
28-Nov-25,31.41,31.64,31.39,31.62,32441
27-Nov-25,33.04,33.04,29.61,29.61,210
26-Nov-25,31.78,31.78,30.82,31.78,16160
25-Nov-25,30.37,31.35,30.37,31.16,13496
24-Nov-25,30.05,30.15,30.05,30.15,15055
21-Nov-25,28.63,30.13,28.63,29.97,4865
19-Nov-25,29.40,29.40,28.32,28.38,11623
18-Nov-25,28.86,29.08,28.45,29.08,5175
17-Nov-25,30.15,30.15,28.86,28.86,8115
14-Nov-25,30.12,30.43,30.12,30.43,1508
13-Nov-25,29.96,30.68,29.96,30.42,39895
12-Nov-25,29.80,29.80,29.32,29.55,1092
11-Nov-25,29.40,29.40,29.35,29.35,58
10-Nov-25,29.24,29.60,29.00,29.32,8496
07-Nov-25,29.43,29.85,29.30,29.85,1292

*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