Cotação atual, histórico e gráfico do papel: D1RI34

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 D1RI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/09/2021	1,13%	2,19	195,60	195,02	195,02	195,60	391K	10
31/08/2021	5,23%	9,62	193,41	193,41	193,41	193,41	3K	1
16/08/2021	-3,57%	-6,80	183,79	183,33	183,33	183,79	165K	3
03/08/2021	0,69%	1,30	190,59	190,59	190,59	190,59	206K	2
29/07/2021	-1,04%	-1,99	189,29	189,29	189,29	189,29	9K	1
28/07/2021	1,48%	2,79	191,28	190,30	190,24	191,28	906K	94
14/07/2021	3,99%	7,23	188,49	188,49	188,49	188,49	170K	1
30/06/2021	4,49%	7,79	181,26	181,26	181,26	181,26	91K	1
29/06/2021	0,00%	0,00	173,47	173,47	173,47	173,47	90K	1
28/06/2021	2,58%	4,37	173,47	173,47	173,47	173,47	87K	1
23/06/2021	0,17%	0,29	169,10	169,10	169,10	169,10	3K	1

22/06/2021	-3,42%	-5,97	168,81	170,00	168,81	170,00	96K	4
14/06/2021	1,36%	2,34	174,78	174,00	174,00	174,78	26K	2
10/06/2021	-2,56%	-4,53	172,44	172,44	172,44	172,44	172	1
08/06/2021	2,66%	4,59	176,97	176,97	176,97	176,97	530	1
07/06/2021	-3,17%	-5,65	172,38	172,38	172,38	172,38	43K	1
01/06/2021	-5,54%	-10,45	178,03	178,03	178,03	178,03	178	1
25/05/2021	-0,22%	-0,42	188,48	188,48	188,48	188,48	25K	1
24/05/2021	8,25%	14,40	188,90	188,90	188,90	188,90	755	2
12/05/2021	-2,89%	-5,20	174,50	179,10	174,50	179,10	532	3
11/05/2021	-7,85%	-15,30	179,70	179,70	179,70	179,70	3K	1
29/04/2021	-1,42%	-2,80	195,00	195,00	195,00	195,00	390	1
23/04/2021	-3,51%	-7,20	197,80	197,80	197,80	197,80	989	1
19/04/2021	0,00%	0,00	205,00	205,00	205,00	205,00	4K	1
12/04/2021	0,39%	0,80	205,00	203,46	203,46	205,00	8K	9
05/04/2021	-1,59%	-3,30	204,20	207,20	204,20	207,20	3K	2
29/03/2021	9,21%	17,50	207,50	205,99	205,99	207,50	2K	2
24/03/2021	0,53%	1,00	190,00	190,00	190,00	190,00	760	1
23/03/2021	0,00%	0,00	189,00	189,00	189,00	189,00	567	1
22/03/2021	-3,57%	-7,00	189,00	189,00	189,00	189,00	567	1
18/03/2021	-0,51%	-1,00	196,00	196,00	196,00	196,00	392	1
16/03/2021	-1,99%	-4,00	197,00	200,00	197,00	200,00	1K	3
12/03/2021	3,66%	7,10	201,00	201,00	201,00	201,00	402	1
05/03/2021	0,62%	1,20	193,90	193,90	193,90	193,90	4K	1
04/03/2021	-2,63%	-5,20	192,70	197,20	192,70	197,20	389	2
02/03/2021	2,38%	4,60	197,90	197,90	197,90	197,90	197	1
01/03/2021	1,49%	2,84	193,30	193,30	193,30	193,30	4K	1
26/02/2021	1,20%	2,26	190,46	190,46	190,46	190,46	190	1
24/02/2021	2,67%	4,90	188,20	188,20	188,20	188,20	188	1
23/02/2021	-0,60%	-1,10	183,30	182,70	181,50	183,30	2K	5
22/02/2021	4,41%	7,79	184,40	184,50	184,40	184,50	9K	2
19/02/2021	1,50%	2,61	176,61	176,61	176,61	176,61	1K	1
17/02/2021	1,05%	1,80	174,00	174,00	174,00	174,00	174	1
11/02/2021	-0,46%	-0,80	172,20	172,40	172,20	172,40	344	2
10/02/2021	-3,08%	-5,50	173,00	175,00	173,00	176,40	24K	6
05/02/2021	8,58%	14,10	178,50	178,80	178,20	178,80	25K	4
02/02/2021	2,24%	3,60	164,40	164,40	164,40	164,40	822	1
29/01/2021	-1,32%	-2,15	160,80	161,80	160,80	161,80	807	3
28/01/2021	2,39%	3,80	162,95	162,95	162,95	162,95	2K	1
26/01/2021	-4,76%	-7,95	159,15	167,10	159,15	167,10	4K	5
21/01/2021	0,93%	1,54	167,10	167,10	167,10	167,10	3K	1
20/01/2021	0,00%	0,00	165,56	165,56	165,56	165,56	496	1
19/01/2021	0,00%	0,00	165,56	163,60	163,60	165,56	3K	4
14/01/2021	-0,50%	-0,84	165,56	166,40	165,56	166,41	6K	6
13/01/2021	9,11%	13,90	166,40	168,90	166,40	168,90	12K	8
22/12/2020	0,70%	1,06	152,50	152,50	152,50	152,50	15K	1
18/12/2020	1,16%	1,74	151,44	152,50	151,44	152,50	106K	6
16/12/2020	-2,34%	-3,58	149,70	150,00	147,50	150,00	151K	7
24/11/2020	1,34%	2,03	153,28	153,28	153,28	153,28	2K	1
23/11/2020	5,11%	7,35	151,25	148,51	148,51	151,25	31K	6
12/11/2020	-6,11%	-9,36	143,90	143,90	143,90	143,90	287	1
09/11/2020	15,44%	20,50	153,26	155,79	153,26	155,79	309K	6
28/10/2020	-1,29%	-1,74	132,76	132,76	132,76	132,76	66K	1
27/10/2020	1,29%	1,71	134,50	134,46	134,46	135,30	242K	6
24/09/2020	30,71%	31,20	132,79	132,79	132,79	132,79	66K	1
15/07/2020	-2,83%	-2,96	101,59	101,59	101,59	101,59	51K	2
29/05/2020	41,07%	30,44	104,55	104,55	104,55	104,55	52K	1
25/03/2020	41,86%	21,87	74,11	76,06	74,11	83,61	198K	11
23/03/2020	10,37%	4,91	52,24	52,25	52,24	52,25	52K	4
20/03/2020	-	-	47,33	47,33	47,33	47,33	24K	3

Date,Open,High,Low,Close,Volume
14-Sep-21,195.02,195.60,195.02,195.60,390822
31-Aug-21,193.41,193.41,193.41,193.41,2707
16-Aug-21,183.33,183.79,183.33,183.79,165364
03-Aug-21,190.59,190.59,190.59,190.59,205837
29-Jul-21,189.29,189.29,189.29,189.29,9464
28-Jul-21,190.30,191.28,190.24,191.28,906129
14-Jul-21,188.49,188.49,188.49,188.49,169641
30-Jun-21,181.26,181.26,181.26,181.26,90630
29-Jun-21,173.47,173.47,173.47,173.47,89510
28-Jun-21,173.47,173.47,173.47,173.47,86735
23-Jun-21,169.10,169.10,169.10,169.10,2705
22-Jun-21,170.00,170.00,168.81,168.81,96410
14-Jun-21,174.00,174.78,174.00,174.78,25691
10-Jun-21,172.44,172.44,172.44,172.44,172
08-Jun-21,176.97,176.97,176.97,176.97,530
07-Jun-21,172.38,172.38,172.38,172.38,43095
01-Jun-21,178.03,178.03,178.03,178.03,178
25-May-21,188.48,188.48,188.48,188.48,25444
24-May-21,188.90,188.90,188.90,188.90,755
12-May-21,179.10,179.10,174.50,174.50,532
11-May-21,179.70,179.70,179.70,179.70,2875
29-Apr-21,195.00,195.00,195.00,195.00,390
23-Apr-21,197.80,197.80,197.80,197.80,989
19-Apr-21,205.00,205.00,205.00,205.00,4100
12-Apr-21,203.46,205.00,203.46,205.00,8167
05-Apr-21,207.20,207.20,204.20,204.20,3093
29-Mar-21,205.99,207.50,205.99,207.50,1653
24-Mar-21,190.00,190.00,190.00,190.00,760
23-Mar-21,189.00,189.00,189.00,189.00,567
22-Mar-21,189.00,189.00,189.00,189.00,567
18-Mar-21,196.00,196.00,196.00,196.00,392
16-Mar-21,200.00,200.00,197.00,197.00,1389
12-Mar-21,201.00,201.00,201.00,201.00,402
05-Mar-21,193.90,193.90,193.90,193.90,3878
04-Mar-21,197.20,197.20,192.70,192.70,389
02-Mar-21,197.90,197.90,197.90,197.90,197
01-Mar-21,193.30,193.30,193.30,193.30,3866
26-Feb-21,190.46,190.46,190.46,190.46,190
24-Feb-21,188.20,188.20,188.20,188.20,188
23-Feb-21,182.70,183.30,181.50,183.30,2010
22-Feb-21,184.50,184.50,184.40,184.40,9409
19-Feb-21,176.61,176.61,176.61,176.61,1412
17-Feb-21,174.00,174.00,174.00,174.00,174
11-Feb-21,172.40,172.40,172.20,172.20,344
10-Feb-21,175.00,176.40,173.00,173.00,23977
05-Feb-21,178.80,178.80,178.20,178.50,24812
02-Feb-21,164.40,164.40,164.40,164.40,822
29-Jan-21,161.80,161.80,160.80,160.80,807
28-Jan-21,162.95,162.95,162.95,162.95,2444
26-Jan-21,167.10,167.10,159.15,159.15,4078
21-Jan-21,167.10,167.10,167.10,167.10,3342
20-Jan-21,165.56,165.56,165.56,165.56,496
19-Jan-21,163.60,165.56,163.60,165.56,2794
14-Jan-21,166.40,166.41,165.56,165.56,5649
13-Jan-21,168.90,168.90,166.40,166.40,11885
22-Dec-20,152.50,152.50,152.50,152.50,15250
18-Dec-20,152.50,152.50,151.44,151.44,106142
16-Dec-20,150.00,150.00,147.50,149.70,150787
24-Nov-20,153.28,153.28,153.28,153.28,1532
23-Nov-20,148.51,151.25,148.51,151.25,30820
12-Nov-20,143.90,143.90,143.90,143.90,287
09-Nov-20,155.79,155.79,153.26,153.26,308540
28-Oct-20,132.76,132.76,132.76,132.76,66380
27-Oct-20,134.46,135.30,134.46,134.50,242199
24-Sep-20,132.79,132.79,132.79,132.79,66395
15-Jul-20,101.59,101.59,101.59,101.59,50795
29-May-20,104.55,104.55,104.55,104.55,52275
25-Mar-20,76.06,83.61,74.11,74.11,197740
23-Mar-20,52.25,52.25,52.24,52.24,52245
20-Mar-20,47.33,47.33,47.33,47.33,23665

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: D1RI34

cotações, gráficos e mais...