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
25/06/2025	0,00%	-0,01	300,01	300,66	298,94	300,89	404K	379
23/06/2025	-0,49%	-1,48	300,02	301,50	300,02	301,50	2K	2
06/06/2025	0,70%	2,10	301,50	301,80	299,40	303,30	24K	79
05/06/2025	-1,95%	-5,95	299,40	300,17	298,80	300,60	15K	49
04/06/2025	-0,30%	-0,93	305,35	304,73	304,73	306,28	12K	40
03/06/2025	0,00%	0,00	306,28	306,28	306,28	306,28	306	1
02/06/2025	0,39%	1,18	306,28	305,97	305,97	306,28	2K	8

30/05/2025	1,38%	4,14	305,10	303,90	303,90	305,40	30K	99
29/05/2025	0,17%	0,52	300,96	299,60	298,08	301,33	12K	40
27/05/2025	4,54%	13,05	300,44	300,15	300,15	301,02	23K	76
23/05/2025	0,00%	0,00	287,39	287,68	287,39	287,68	22K	74
22/05/2025	-3,14%	-9,31	287,39	283,73	283,33	287,39	13K	46
19/05/2025	-0,30%	-0,90	296,70	296,70	296,70	296,70	296	1
16/05/2025	0,22%	0,64	297,60	298,02	297,60	298,02	23K	76
15/05/2025	3,12%	8,99	296,96	296,38	294,64	297,54	69K	232
13/05/2025	-0,92%	-2,67	287,97	288,57	287,39	288,84	6K	21
12/05/2025	2,79%	7,89	290,64	290,36	288,96	291,48	17K	57
06/05/2025	-1,32%	-3,77	282,75	283,03	282,75	283,04	11K	38
05/05/2025	-0,17%	-0,48	286,52	287,39	286,52	287,39	9K	31
02/05/2025	1,59%	4,48	287,00	286,16	286,16	287,28	25K	88
28/04/2025	0,20%	0,56	282,52	281,68	278,32	283,92	248K	579
25/04/2025	-0,44%	-1,24	281,96	281,19	280,15	281,96	27K	97
24/04/2025	-0,96%	-2,74	283,20	281,80	281,30	283,33	69K	196
22/04/2025	-2,75%	-8,10	285,94	285,94	285,94	285,94	6K	1
15/04/2025	0,89%	2,59	294,04	294,04	294,04	294,04	588	1
14/04/2025	1,99%	5,68	291,45	289,85	287,10	292,03	10K	34
11/04/2025	2,08%	5,83	285,77	285,77	285,77	285,77	285	1
10/04/2025	0,89%	2,46	279,94	281,00	279,89	283,45	99K	349
08/04/2025	0,26%	0,72	277,48	283,00	276,92	284,00	39K	136
07/04/2025	-2,14%	-6,04	276,76	269,08	269,08	281,63	3K	11
04/04/2025	0,59%	1,67	282,80	279,00	278,88	284,48	39K	128
03/04/2025	-5,82%	-17,37	281,13	280,00	280,00	285,30	6K	19
02/04/2025	-0,10%	-0,30	298,50	298,50	298,50	298,50	298	1
01/04/2025	0,71%	2,11	298,80	294,91	293,10	298,80	29K	99
31/03/2025	1,15%	3,38	296,69	295,80	294,74	297,00	2K	6
28/03/2025	-2,89%	-8,73	293,31	294,00	293,10	295,00	10K	33
27/03/2025	2,32%	6,84	302,04	302,04	302,04	302,04	302	1
26/03/2025	0,75%	2,20	295,20	298,62	294,30	298,62	5K	17
25/03/2025	-2,33%	-7,00	293,00	293,00	293,00	293,00	586	1
24/03/2025	4,84%	13,84	300,00	295,22	293,77	300,00	1K	4
21/03/2025	0,06%	0,16	286,16	286,72	286,16	286,72	859	2
20/03/2025	7,87%	20,86	286,00	284,31	284,31	286,00	570	2
19/03/2025	-0,91%	-2,43	265,14	266,16	265,14	266,16	4K	14
17/03/2025	0,01%	0,03	267,57	265,68	265,68	267,57	533	2
14/03/2025	1,79%	4,70	267,54	264,42	264,42	267,54	30K	114
13/03/2025	-6,08%	-17,01	262,84	266,91	262,36	266,91	6K	20
11/03/2025	-2,30%	-6,59	279,85	278,00	276,66	280,14	31K	110
10/03/2025	1,62%	4,58	286,44	285,04	285,04	286,44	17K	59
07/03/2025	1,75%	4,86	281,86	281,12	277,96	281,86	2K	6
06/03/2025	-1,63%	-4,59	277,00	277,00	277,00	277,00	831	1
05/03/2025	-4,40%	-12,97	281,59	281,59	281,59	281,59	281	1
28/02/2025	3,14%	8,96	294,56	289,80	289,80	295,68	70K	235
27/02/2025	0,59%	1,68	285,60	283,90	283,90	287,00	31K	59
26/02/2025	-0,29%	-0,84	283,92	280,56	280,56	285,60	16K	55
25/02/2025	1,12%	3,15	284,76	284,20	284,20	286,44	22K	78
24/02/2025	2,31%	6,37	281,61	277,83	277,83	281,88	7K	24
21/02/2025	-1,31%	-3,64	275,24	278,29	273,56	278,32	29K	107
20/02/2025	-1,37%	-3,87	278,88	277,10	277,10	278,88	21K	77
19/02/2025	-0,93%	-2,64	282,75	282,60	280,72	283,04	22K	79
18/02/2025	4,14%	11,35	285,39	274,86	274,86	285,39	10K	33
14/02/2025	-3,57%	-10,16	274,04	275,57	273,56	276,76	10K	37
13/02/2025	1,79%	5,01	284,20	284,20	284,20	284,20	284	1
12/02/2025	-1,16%	-3,27	279,19	280,84	278,66	281,11	6K	22
10/02/2025	-2,40%	-6,96	282,46	282,46	282,46	282,46	282	1
07/02/2025	0,00%	0,00	289,42	288,84	287,97	289,71	286K	990
06/02/2025	-0,99%	-2,90	289,42	292,90	288,84	292,90	88K	302
05/02/2025	1,00%	2,90	292,32	292,03	287,64	292,32	32K	111
04/02/2025	-0,10%	-0,29	289,42	288,55	286,74	290,58	22K	77
03/02/2025	0,71%	2,03	289,71	289,13	289,13	290,70	40K	134
31/01/2025	-0,64%	-1,84	287,68	286,74	286,02	287,97	117K	407
30/01/2025	3,57%	9,98	289,52	288,00	288,00	289,52	137K	459
21/01/2025	0,00%	0,00	279,54	279,54	279,54	279,54	279	1
10/01/2025	-0,52%	-1,46	279,54	279,54	279,54	279,54	279	1
19/12/2024	19,98%	46,80	281,00	276,00	271,50	281,00	19K	5
20/09/2024	15,71%	31,80	234,20	202,48	202,48	234,20	3K	2
26/07/2024	2,82%	5,56	202,40	202,40	202,40	202,40	202	1
15/07/2024	3,50%	6,65	196,84	217,24	196,84	217,24	2K	4
06/05/2024	-3,46%	-6,81	190,19	190,19	190,19	190,19	760	1
30/04/2024	-1,79%	-3,59	197,00	197,00	197,00	197,00	394	1
08/04/2024	0,89%	1,76	200,59	200,59	200,59	200,59	200	1
05/04/2024	-6,83%	-14,57	198,83	198,83	198,83	198,83	397	1
18/03/2024	0,00%	0,00	213,40	213,40	213,40	213,40	426	1
14/03/2024	-0,18%	-0,38	213,40	213,40	213,40	213,40	11K	1
11/03/2024	11,99%	22,88	213,78	214,20	213,78	214,20	21K	3
16/01/2024	-0,35%	-0,67	190,90	188,00	188,00	190,90	378	2
13/03/2023	0,09%	0,17	191,57	191,57	191,57	191,57	191	1
07/03/2023	1,32%	2,49	191,40	191,40	191,40	191,40	32K	1
03/02/2023	1,10%	2,06	188,91	188,91	188,91	188,91	5K	1
02/02/2023	-1,61%	-3,06	186,85	189,95	186,85	189,95	9K	2
12/01/2023	9,77%	16,91	189,91	189,91	189,91	189,91	32K	1
20/10/2022	-0,06%	-0,10	173,00	173,00	173,00	173,00	35K	1
13/10/2022	1,57%	2,67	173,10	172,81	172,81	173,10	311K	5
29/09/2022	-0,01%	-0,01	170,43	170,43	170,43	170,43	1K	2
21/09/2022	0,38%	0,64	170,44	173,20	170,44	173,20	158K	2
20/09/2022	5,86%	9,40	169,80	169,80	169,80	169,80	5K	1
05/08/2022	-3,72%	-6,20	160,40	160,40	160,40	160,40	4K	1
04/08/2022	3,60%	5,79	166,60	166,60	166,60	166,60	5K	1
06/07/2022	-1,95%	-3,19	160,81	160,01	160,01	160,81	2K	3
06/05/2022	0,02%	0,04	164,00	164,00	164,00	164,00	2K	1
26/04/2022	4,50%	7,06	163,96	162,80	162,80	164,22	14K	4
14/04/2022	0,58%	0,91	156,90	156,90	156,90	156,90	9K	1
13/04/2022	3,17%	4,80	155,99	155,99	155,99	155,99	16K	1
04/04/2022	-0,69%	-1,05	151,19	149,25	149,25	151,19	2K	2
01/04/2022	-2,91%	-4,56	152,24	154,30	152,24	154,30	3K	3
31/03/2022	-0,71%	-1,12	156,80	156,80	156,80	156,80	2K	1
30/03/2022	-1,79%	-2,88	157,92	160,80	157,92	160,80	22K	4
29/03/2022	-13,86%	-25,87	160,80	160,55	160,55	160,85	8K	4
18/02/2022	-1,07%	-2,01	186,67	185,95	185,04	186,67	1M	51
11/02/2022	-1,87%	-3,60	188,68	188,68	188,68	188,68	377K	6
10/02/2022	1,30%	2,47	192,28	191,90	191,90	192,28	3K	2
09/02/2022	2,77%	5,12	189,81	189,81	189,81	189,81	189	1
07/02/2022	-1,81%	-3,41	184,69	184,69	184,69	184,69	2K	1
03/02/2022	-1,49%	-2,85	188,10	190,94	187,91	190,94	3K	4
26/01/2022	0,00%	0,00	190,95	190,95	190,95	190,95	190	1
19/01/2022	-3,47%	-6,86	190,95	190,95	190,95	190,95	190	1
12/01/2022	1,11%	2,18	197,81	199,00	197,81	199,00	396K	4
10/01/2022	-0,54%	-1,06	195,63	195,63	195,63	195,63	195	1
26/11/2021	-6,06%	-12,68	196,69	196,69	196,69	196,69	196	1
10/11/2021	-1,87%	-3,98	209,37	209,37	209,37	209,37	419K	1
08/11/2021	4,83%	9,83	213,35	213,35	213,35	213,35	213	1
03/11/2021	-1,61%	-3,34	203,52	206,86	203,52	206,86	6K	2
15/10/2021	-1,02%	-2,14	206,86	206,86	206,86	206,86	337K	1
11/10/2021	0,02%	0,05	209,00	209,00	209,00	209,00	209	1
01/10/2021	0,14%	0,29	208,95	208,28	208,28	208,95	225K	3
30/09/2021	-2,08%	-4,44	208,66	208,66	208,66	208,66	188K	1
27/09/2021	1,00%	2,10	213,10	213,10	213,10	213,10	230K	2
23/09/2021	7,87%	15,40	211,00	208,00	208,00	211,00	4K	3
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	-	-	188,49	188,49	188,49	188,49	170K	1

Date,Open,High,Low,Close,Volume
25-Jun-25,300.66,300.89,298.94,300.01,404369
23-Jun-25,301.50,301.50,300.02,300.02,1803
06-Jun-25,301.80,303.30,299.40,301.50,23811
05-Jun-25,300.17,300.60,298.80,299.40,14688
04-Jun-25,304.73,306.28,304.73,305.35,12210
03-Jun-25,306.28,306.28,306.28,306.28,306
02-Jun-25,305.97,306.28,305.97,306.28,2449
30-May-25,303.90,305.40,303.90,305.10,30155
29-May-25,299.60,301.33,298.08,300.96,12010
27-May-25,300.15,301.02,300.15,300.44,22823
23-May-25,287.68,287.68,287.39,287.39,21565
22-May-25,283.73,287.39,283.33,287.39,13120
19-May-25,296.70,296.70,296.70,296.70,296
16-May-25,298.02,298.02,297.60,297.60,22631
15-May-25,296.38,297.54,294.64,296.96,68732
13-May-25,288.57,288.84,287.39,287.97,6054
12-May-25,290.36,291.48,288.96,290.64,16546
06-May-25,283.03,283.04,282.75,282.75,10750
05-May-25,287.39,287.39,286.52,286.52,8905
02-May-25,286.16,287.28,286.16,287.00,25198
28-Apr-25,281.68,283.92,278.32,282.52,247509
25-Apr-25,281.19,281.96,280.15,281.96,27268
24-Apr-25,281.80,283.33,281.30,283.20,69169
22-Apr-25,285.94,285.94,285.94,285.94,5718
15-Apr-25,294.04,294.04,294.04,294.04,588
14-Apr-25,289.85,292.03,287.10,291.45,9846
11-Apr-25,285.77,285.77,285.77,285.77,285
10-Apr-25,281.00,283.45,279.89,279.94,99395
08-Apr-25,283.00,284.00,276.92,277.48,38685
07-Apr-25,269.08,281.63,269.08,276.76,3062
04-Apr-25,279.00,284.48,278.88,282.80,38558
03-Apr-25,280.00,285.30,280.00,281.13,5633
02-Apr-25,298.50,298.50,298.50,298.50,298
01-Apr-25,294.91,298.80,293.10,298.80,29136
31-Mar-25,295.80,297.00,294.74,296.69,1775
28-Mar-25,294.00,295.00,293.10,293.31,10286
27-Mar-25,302.04,302.04,302.04,302.04,302
26-Mar-25,298.62,298.62,294.30,295.20,5029
25-Mar-25,293.00,293.00,293.00,293.00,586
24-Mar-25,295.22,300.00,293.77,300.00,1186
21-Mar-25,286.72,286.72,286.16,286.16,859
20-Mar-25,284.31,286.00,284.31,286.00,570
19-Mar-25,266.16,266.16,265.14,265.14,3719
17-Mar-25,265.68,267.57,265.68,267.57,533
14-Mar-25,264.42,267.54,264.42,267.54,30492
13-Mar-25,266.91,266.91,262.36,262.84,6065
11-Mar-25,278.00,280.14,276.66,279.85,30691
10-Mar-25,285.04,286.44,285.04,286.44,16856
07-Mar-25,281.12,281.86,277.96,281.86,1675
06-Mar-25,277.00,277.00,277.00,277.00,831
05-Mar-25,281.59,281.59,281.59,281.59,281
28-Feb-25,289.80,295.68,289.80,294.56,69511
27-Feb-25,283.90,287.00,283.90,285.60,30850
26-Feb-25,280.56,285.60,280.56,283.92,15610
25-Feb-25,284.20,286.44,284.20,284.76,22285
24-Feb-25,277.83,281.88,277.83,281.61,7014
21-Feb-25,278.29,278.32,273.56,275.24,29485
20-Feb-25,277.10,278.88,277.10,278.88,21449
19-Feb-25,282.60,283.04,280.72,282.75,22277
18-Feb-25,274.86,285.39,274.86,285.39,9607
14-Feb-25,275.57,276.76,273.56,274.04,10186
13-Feb-25,284.20,284.20,284.20,284.20,284
12-Feb-25,280.84,281.11,278.66,279.19,6166
10-Feb-25,282.46,282.46,282.46,282.46,282
07-Feb-25,288.84,289.71,287.97,289.42,285721
06-Feb-25,292.90,292.90,288.84,289.42,87787
05-Feb-25,292.03,292.32,287.64,292.32,32283
04-Feb-25,288.55,290.58,286.74,289.42,22258
03-Feb-25,289.13,290.70,289.13,289.71,39965
31-Jan-25,286.74,287.97,286.02,287.68,117186
30-Jan-25,288.00,289.52,288.00,289.52,137100
21-Jan-25,279.54,279.54,279.54,279.54,279
10-Jan-25,279.54,279.54,279.54,279.54,279
19-Dec-24,276.00,281.00,271.50,281.00,19225
20-Sep-24,202.48,234.20,202.48,234.20,3056
26-Jul-24,202.40,202.40,202.40,202.40,202
15-Jul-24,217.24,217.24,196.84,196.84,2091
06-May-24,190.19,190.19,190.19,190.19,760
30-Apr-24,197.00,197.00,197.00,197.00,394
08-Apr-24,200.59,200.59,200.59,200.59,200
05-Apr-24,198.83,198.83,198.83,198.83,397
18-Mar-24,213.40,213.40,213.40,213.40,426
14-Mar-24,213.40,213.40,213.40,213.40,10670
11-Mar-24,214.20,214.20,213.78,213.78,21399
16-Jan-24,188.00,190.90,188.00,190.90,378
13-Mar-23,191.57,191.57,191.57,191.57,191
07-Mar-23,191.40,191.40,191.40,191.40,32346
03-Feb-23,188.91,188.91,188.91,188.91,4533
02-Feb-23,189.95,189.95,186.85,186.85,9043
12-Jan-23,189.91,189.91,189.91,189.91,32094
20-Oct-22,173.00,173.00,173.00,173.00,34600
13-Oct-22,172.81,173.10,172.81,173.10,311319
29-Sep-22,170.43,170.43,170.43,170.43,1363
21-Sep-22,173.20,173.20,170.44,170.44,157899
20-Sep-22,169.80,169.80,169.80,169.80,5094
05-Aug-22,160.40,160.40,160.40,160.40,4491
04-Aug-22,166.60,166.60,166.60,166.60,4664
06-Jul-22,160.01,160.81,160.01,160.81,1924
06-May-22,164.00,164.00,164.00,164.00,2296
26-Apr-22,162.80,164.22,162.80,163.96,14225
14-Apr-22,156.90,156.90,156.90,156.90,9414
13-Apr-22,155.99,155.99,155.99,155.99,15599
04-Apr-22,149.25,151.19,149.25,151.19,1794
01-Apr-22,154.30,154.30,152.24,152.24,3054
31-Mar-22,156.80,156.80,156.80,156.80,1568
30-Mar-22,160.80,160.80,157.92,157.92,21629
29-Mar-22,160.55,160.85,160.55,160.80,7711
18-Feb-22,185.95,186.67,185.04,186.67,1115377
11-Feb-22,188.68,188.68,188.68,188.68,377360
10-Feb-22,191.90,192.28,191.90,192.28,3073
09-Feb-22,189.81,189.81,189.81,189.81,189
07-Feb-22,184.69,184.69,184.69,184.69,1662
03-Feb-22,190.94,190.94,187.91,188.10,3410
26-Jan-22,190.95,190.95,190.95,190.95,190
19-Jan-22,190.95,190.95,190.95,190.95,190
12-Jan-22,199.00,199.00,197.81,197.81,395819
10-Jan-22,195.63,195.63,195.63,195.63,195
26-Nov-21,196.69,196.69,196.69,196.69,196
10-Nov-21,209.37,209.37,209.37,209.37,418740
08-Nov-21,213.35,213.35,213.35,213.35,213
03-Nov-21,206.86,206.86,203.52,203.52,5945
15-Oct-21,206.86,206.86,206.86,206.86,336768
11-Oct-21,209.00,209.00,209.00,209.00,209
01-Oct-21,208.28,208.95,208.28,208.95,225151
30-Sep-21,208.66,208.66,208.66,208.66,187794
27-Sep-21,213.10,213.10,213.10,213.10,230148
23-Sep-21,208.00,211.00,208.00,211.00,3979
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

*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: D1RI34