Cotação atual, histórico e gráfico do papel: D1RI34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | 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
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
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