Cotação atual, histórico e gráfico do papel: D1VN34

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 D1VN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/08/2022	-2,06%	-6,82	324,50	317,46	314,30	326,77	136K	129
12/08/2022	-0,49%	-1,62	331,32	329,53	327,11	333,30	136K	151
11/08/2022	8,80%	26,94	332,94	314,96	314,96	332,94	318K	14
10/08/2022	1,12%	3,40	306,00	295,00	295,00	306,00	4K	14
09/08/2022	2,53%	7,48	302,60	297,81	297,81	310,00	15K	12
08/08/2022	1,05%	3,08	295,12	287,39	287,39	295,12	21K	9
05/08/2022	2,90%	8,24	292,04	288,12	288,12	295,54	38K	15
04/08/2022	-7,27%	-22,25	283,80	295,20	283,20	296,40	85K	71
03/08/2022	-5,13%	-16,54	306,05	322,59	299,10	322,59	105K	39
02/08/2022	-0,55%	-1,78	322,59	310,00	310,00	324,53	79K	134
01/08/2022	-0,63%	-2,06	324,37	318,78	310,00	324,37	279K	83

29/07/2022	4,21%	13,19	326,43	319,61	318,90	327,05	253K	16
28/07/2022	0,29%	0,91	313,24	316,82	309,35	316,82	208K	31
27/07/2022	3,34%	10,10	312,33	305,10	305,10	312,33	91K	9
26/07/2022	-1,34%	-4,12	302,23	300,00	300,00	302,56	64K	6
25/07/2022	1,25%	3,79	306,35	306,51	306,35	306,51	612	2
22/07/2022	-2,07%	-6,40	302,56	307,40	302,56	310,31	38K	11
21/07/2022	-2,13%	-6,74	308,96	315,70	299,02	315,70	125K	14
20/07/2022	2,66%	8,18	315,70	306,00	305,29	315,70	115K	12
19/07/2022	4,61%	13,54	307,52	300,00	300,00	307,52	163K	21
18/07/2022	3,54%	10,06	293,98	293,77	291,50	297,48	219K	18
15/07/2022	1,31%	3,66	283,92	287,84	278,68	287,84	80K	67
14/07/2022	-1,84%	-5,24	280,26	279,27	273,00	280,26	99K	30
13/07/2022	1,49%	4,20	285,50	290,00	281,12	290,64	11K	15
12/07/2022	-1,30%	-3,70	281,30	279,00	277,01	284,49	21K	9
11/07/2022	-0,49%	-1,39	285,00	285,12	282,95	290,04	33K	13
08/07/2022	-0,41%	-1,17	286,39	292,61	281,30	296,11	142K	21
07/07/2022	3,53%	9,80	287,56	284,50	284,24	287,56	31K	8
06/07/2022	-0,02%	-0,06	277,76	274,30	267,00	277,76	109K	18
05/07/2022	-2,67%	-7,63	277,82	285,00	273,16	285,00	93K	26
04/07/2022	-3,50%	-10,35	285,45	295,80	285,45	296,48	111K	4
01/07/2022	2,62%	7,54	295,80	300,73	287,50	306,39	547K	217
30/06/2022	-0,25%	-0,73	288,26	287,92	282,17	296,79	368K	280
29/06/2022	-7,29%	-22,71	288,99	308,00	288,99	308,00	42K	16
28/06/2022	3,06%	9,26	311,70	306,84	306,44	312,36	161K	113
27/06/2022	6,36%	18,08	302,44	294,00	294,00	304,50	115K	13
24/06/2022	-0,62%	-1,76	284,36	292,32	284,04	292,32	4M	7
23/06/2022	-4,93%	-14,84	286,12	293,50	280,00	293,50	130K	105
22/06/2022	-3,31%	-10,29	300,96	299,71	293,24	300,96	227K	127
21/06/2022	1,90%	5,80	311,25	305,20	304,60	313,55	548K	16
20/06/2022	1,44%	4,33	305,45	305,36	295,14	305,65	50K	7
17/06/2022	-13,05%	-45,20	301,12	319,67	291,88	319,67	4M	158
15/06/2022	-4,86%	-17,68	346,32	365,04	346,32	365,04	66K	37
14/06/2022	3,12%	11,02	364,00	368,00	360,86	368,35	132K	10
13/06/2022	-4,54%	-16,79	352,98	352,24	347,00	363,34	928K	83
10/06/2022	-5,16%	-20,11	369,77	368,28	366,70	375,44	106K	10
09/06/2022	1,80%	6,91	389,88	376,58	376,58	392,92	168K	12
08/06/2022	0,98%	3,72	382,97	378,18	378,18	383,79	85K	6
07/06/2022	5,34%	19,24	379,25	380,23	377,00	383,29	6M	28
06/06/2022	-2,60%	-9,62	360,01	372,22	360,01	372,22	320K	9
03/06/2022	1,63%	5,92	369,63	364,82	364,82	369,63	1M	151
02/06/2022	-1,50%	-5,54	363,71	363,00	363,00	368,43	381K	98
01/06/2022	-0,07%	-0,25	369,25	365,75	360,00	371,00	983K	245
31/05/2022	2,64%	9,50	369,50	362,01	353,91	371,60	2M	330
30/05/2022	0,31%	1,13	360,00	354,56	352,01	360,00	73K	9
27/05/2022	2,23%	7,82	358,87	358,50	355,95	359,39	4M	13
26/05/2022	1,32%	4,59	351,05	353,85	351,05	357,09	87K	14
25/05/2022	2,63%	8,88	346,46	344,13	341,19	347,42	701K	34
24/05/2022	-0,63%	-2,15	337,58	336,79	336,79	337,58	21K	3
23/05/2022	-0,32%	-1,08	339,73	340,81	339,00	340,81	129K	21
20/05/2022	-0,74%	-2,54	340,81	345,13	333,70	345,13	158K	80
19/05/2022	-0,65%	-2,25	343,35	342,65	342,64	347,28	66K	9
18/05/2022	-3,52%	-12,60	345,60	353,08	343,57	353,08	38K	9
17/05/2022	-0,07%	-0,26	358,20	360,80	355,00	360,80	389K	73
16/05/2022	4,45%	15,26	358,46	348,59	348,59	364,00	463K	25
13/05/2022	5,80%	18,81	343,20	344,90	343,20	349,81	120K	23
12/05/2022	-3,44%	-11,55	324,39	329,67	324,39	333,30	232K	13
11/05/2022	3,47%	11,27	335,94	332,97	332,97	346,50	336K	27
10/05/2022	0,96%	3,09	324,67	327,08	319,38	334,64	2M	30
09/05/2022	-8,60%	-30,27	321,58	336,55	320,00	336,55	1M	24
06/05/2022	5,35%	17,88	351,85	346,80	343,74	351,90	356K	103
05/05/2022	0,11%	0,37	333,97	338,00	331,98	341,90	239K	123
04/05/2022	4,80%	15,28	333,60	330,00	320,33	333,60	309K	119
03/05/2022	7,93%	23,39	318,32	349,99	315,52	349,99	834K	50
02/05/2022	3,05%	8,74	294,93	287,10	285,94	295,58	709K	396
29/04/2022	-2,87%	-8,45	286,19	295,20	286,19	298,80	1M	354
28/04/2022	2,46%	7,08	294,64	287,93	287,73	299,01	472K	253
27/04/2022	1,72%	4,87	287,56	282,69	282,69	290,80	298K	551
26/04/2022	3,34%	9,13	282,69	288,16	282,69	289,01	147K	7
25/04/2022	-1,91%	-5,32	273,56	270,00	266,49	274,40	3M	143
22/04/2022	-6,64%	-19,82	278,88	289,52	278,00	291,24	274K	18
20/04/2022	1,39%	4,09	298,70	298,41	295,52	300,04	192K	31
19/04/2022	-0,70%	-2,07	294,61	296,40	294,60	297,01	86K	18
18/04/2022	1,12%	3,28	296,68	297,54	295,21	297,54	104K	22
14/04/2022	-2,15%	-6,46	293,40	300,40	293,40	301,50	95K	103
13/04/2022	3,56%	10,30	299,86	295,00	293,31	300,15	399K	137
12/04/2022	1,47%	4,19	289,56	285,37	285,37	295,65	2M	38
11/04/2022	-2,68%	-7,86	285,37	287,40	285,37	288,27	131K	18
08/04/2022	4,09%	11,52	293,23	287,97	286,79	293,77	116K	38
07/04/2022	1,90%	5,26	281,71	276,45	276,45	285,00	118K	12
06/04/2022	1,26%	3,44	276,45	276,48	272,30	276,50	318K	19
05/04/2022	-2,48%	-6,93	273,01	282,24	273,01	284,09	1M	62
04/04/2022	-0,30%	-0,83	279,94	282,52	275,81	282,52	37K	28
01/04/2022	-0,44%	-1,23	280,77	279,37	279,37	285,57	2M	158
31/03/2022	-1,88%	-5,39	282,00	287,39	282,00	288,46	389K	19
30/03/2022	0,84%	2,39	287,39	287,97	287,39	289,71	121K	25
29/03/2022	-1,06%	-3,04	285,00	284,70	276,39	285,01	27K	14
28/03/2022	-3,12%	-9,29	288,04	290,10	287,40	293,20	285K	23
25/03/2022	0,62%	1,83	297,33	294,00	294,00	298,79	726K	20
24/03/2022	-1,10%	-3,30	295,50	293,50	293,00	296,11	262K	18
23/03/2022	0,30%	0,89	298,80	305,00	298,00	309,01	2M	35
22/03/2022	-1,51%	-4,58	297,91	303,90	296,10	304,21	2M	33
21/03/2022	3,80%	11,08	302,49	295,00	295,00	303,99	422K	30
18/03/2022	-0,41%	-1,20	291,41	291,45	290,22	295,25	132K	13
17/03/2022	9,58%	25,58	292,61	275,00	275,00	292,61	222K	25
16/03/2022	-2,19%	-5,97	267,03	278,86	264,87	278,86	2M	21
15/03/2022	1,45%	3,90	273,00	265,00	256,50	276,25	230K	25
14/03/2022	-10,02%	-29,97	269,10	298,90	268,00	298,90	405K	49
11/03/2022	-2,26%	-6,93	299,07	300,00	295,00	300,00	123K	19
10/03/2022	2,98%	8,86	306,00	306,00	302,00	306,00	238K	6
09/03/2022	-0,78%	-2,35	297,14	303,30	290,05	303,30	186K	17
08/03/2022	-1,26%	-3,81	299,49	304,20	288,00	318,00	3M	43
07/03/2022	0,39%	1,18	303,30	304,00	297,30	315,31	393K	38
04/03/2022	2,70%	7,94	302,12	300,60	292,30	303,00	370K	23
03/03/2022	-2,85%	-8,62	294,18	302,63	289,05	302,63	174K	29
02/03/2022	7,48%	21,07	302,80	281,74	281,73	305,35	1M	618
25/02/2022	5,34%	14,28	281,73	270,66	270,66	283,45	54K	7
24/02/2022	-0,38%	-1,02	267,45	283,00	264,06	284,58	171K	26
23/02/2022	2,22%	5,83	268,47	272,00	267,30	274,32	305K	19
22/02/2022	-6,61%	-18,58	262,64	291,20	262,64	291,20	229K	19
21/02/2022	0,44%	1,22	281,22	280,00	275,30	284,64	104K	5
18/02/2022	-1,33%	-3,78	280,00	280,00	280,00	280,00	8K	2
17/02/2022	1,21%	3,38	283,78	288,99	283,00	289,24	341K	29
16/02/2022	5,92%	15,68	280,40	270,00	270,00	286,20	301K	19
15/02/2022	-2,43%	-6,60	264,72	265,68	261,90	268,10	323K	15
14/02/2022	-4,21%	-11,91	271,32	272,81	271,32	273,00	274K	6
11/02/2022	1,74%	4,85	283,23	277,52	277,52	283,23	379K	16
10/02/2022	2,55%	6,91	278,38	274,66	274,66	279,46	559K	20
09/02/2022	1,17%	3,15	271,47	276,21	271,47	276,21	180K	4
08/02/2022	-5,12%	-14,49	268,32	271,60	266,84	271,60	68K	14
07/02/2022	0,08%	0,23	282,81	282,58	273,57	282,81	50K	15
04/02/2022	1,09%	3,06	282,58	290,65	282,58	294,28	59K	10
03/02/2022	-0,21%	-0,60	279,52	279,45	274,96	280,55	51K	6
02/02/2022	-	-	280,12	280,58	275,51	280,60	335K	9

Date,Open,High,Low,Close,Volume
15-Aug-22,317.46,326.77,314.30,324.50,136211
12-Aug-22,329.53,333.30,327.11,331.32,135874
11-Aug-22,314.96,332.94,314.96,332.94,317773
10-Aug-22,295.00,306.00,295.00,306.00,4245
09-Aug-22,297.81,310.00,297.81,302.60,14855
08-Aug-22,287.39,295.12,287.39,295.12,21386
05-Aug-22,288.12,295.54,288.12,292.04,38379
04-Aug-22,295.20,296.40,283.20,283.80,85353
03-Aug-22,322.59,322.59,299.10,306.05,104539
02-Aug-22,310.00,324.53,310.00,322.59,78527
01-Aug-22,318.78,324.37,310.00,324.37,278795
29-Jul-22,319.61,327.05,318.90,326.43,253336
28-Jul-22,316.82,316.82,309.35,313.24,207927
27-Jul-22,305.10,312.33,305.10,312.33,90648
26-Jul-22,300.00,302.56,300.00,302.23,64096
25-Jul-22,306.51,306.51,306.35,306.35,612
22-Jul-22,307.40,310.31,302.56,302.56,38285
21-Jul-22,315.70,315.70,299.02,308.96,124660
20-Jul-22,306.00,315.70,305.29,315.70,114843
19-Jul-22,300.00,307.52,300.00,307.52,163467
18-Jul-22,293.77,297.48,291.50,293.98,218715
15-Jul-22,287.84,287.84,278.68,283.92,80067
14-Jul-22,279.27,280.26,273.00,280.26,98767
13-Jul-22,290.00,290.64,281.12,285.50,11407
12-Jul-22,279.00,284.49,277.01,281.30,20879
11-Jul-22,285.12,290.04,282.95,285.00,33034
08-Jul-22,292.61,296.11,281.30,286.39,142070
07-Jul-22,284.50,287.56,284.24,287.56,30879
06-Jul-22,274.30,277.76,267.00,277.76,109339
05-Jul-22,285.00,285.00,273.16,277.82,93007
04-Jul-22,295.80,296.48,285.45,285.45,111099
01-Jul-22,300.73,306.39,287.50,295.80,546783
30-Jun-22,287.92,296.79,282.17,288.26,368308
29-Jun-22,308.00,308.00,288.99,288.99,42450
28-Jun-22,306.84,312.36,306.44,311.70,161151
27-Jun-22,294.00,304.50,294.00,302.44,115360
24-Jun-22,292.32,292.32,284.04,284.36,3613676
23-Jun-22,293.50,293.50,280.00,286.12,130396
22-Jun-22,299.71,300.96,293.24,300.96,226538
21-Jun-22,305.20,313.55,304.60,311.25,547823
20-Jun-22,305.36,305.65,295.14,305.45,50103
17-Jun-22,319.67,319.67,291.88,301.12,4394597
15-Jun-22,365.04,365.04,346.32,346.32,65973
14-Jun-22,368.00,368.35,360.86,364.00,132450
13-Jun-22,352.24,363.34,347.00,352.98,928286
10-Jun-22,368.28,375.44,366.70,369.77,105768
09-Jun-22,376.58,392.92,376.58,389.88,167685
08-Jun-22,378.18,383.79,378.18,382.97,84730
07-Jun-22,380.23,383.29,377.00,379.25,6312349
06-Jun-22,372.22,372.22,360.01,360.01,319546
03-Jun-22,364.82,369.63,364.82,369.63,1373450
02-Jun-22,363.00,368.43,363.00,363.71,380696
01-Jun-22,365.75,371.00,360.00,369.25,983167
31-May-22,362.01,371.60,353.91,369.50,1776305
30-May-22,354.56,360.00,352.01,360.00,73035
27-May-22,358.50,359.39,355.95,358.87,3717763
26-May-22,353.85,357.09,351.05,351.05,87094
25-May-22,344.13,347.42,341.19,346.46,701377
24-May-22,336.79,337.58,336.79,337.58,21220
23-May-22,340.81,340.81,339.00,339.73,128765
20-May-22,345.13,345.13,333.70,340.81,158435
19-May-22,342.65,347.28,342.64,343.35,65884
18-May-22,353.08,353.08,343.57,345.60,38283
17-May-22,360.80,360.80,355.00,358.20,388511
16-May-22,348.59,364.00,348.59,358.46,463282
13-May-22,344.90,349.81,343.20,343.20,119829
12-May-22,329.67,333.30,324.39,324.39,232360
11-May-22,332.97,346.50,332.97,335.94,335756
10-May-22,327.08,334.64,319.38,324.67,2175328
09-May-22,336.55,336.55,320.00,321.58,1388219
06-May-22,346.80,351.90,343.74,351.85,355996
05-May-22,338.00,341.90,331.98,333.97,239325
04-May-22,330.00,333.60,320.33,333.60,309201
03-May-22,349.99,349.99,315.52,318.32,834002
02-May-22,287.10,295.58,285.94,294.93,709393
29-Apr-22,295.20,298.80,286.19,286.19,1417465
28-Apr-22,287.93,299.01,287.73,294.64,471723
27-Apr-22,282.69,290.80,282.69,287.56,298249
26-Apr-22,288.16,289.01,282.69,282.69,146936
25-Apr-22,270.00,274.40,266.49,273.56,2981007
22-Apr-22,289.52,291.24,278.00,278.88,274491
20-Apr-22,298.41,300.04,295.52,298.70,191875
19-Apr-22,296.40,297.01,294.60,294.61,86017
18-Apr-22,297.54,297.54,295.21,296.68,103523
14-Apr-22,300.40,301.50,293.40,293.40,95019
13-Apr-22,295.00,300.15,293.31,299.86,398972
12-Apr-22,285.37,295.65,285.37,289.56,2061680
11-Apr-22,287.40,288.27,285.37,285.37,131414
08-Apr-22,287.97,293.77,286.79,293.23,116214
07-Apr-22,276.45,285.00,276.45,281.71,118221
06-Apr-22,276.48,276.50,272.30,276.45,317631
05-Apr-22,282.24,284.09,273.01,273.01,1438965
04-Apr-22,282.52,282.52,275.81,279.94,36501
01-Apr-22,279.37,285.57,279.37,280.77,1733552
31-Mar-22,287.39,288.46,282.00,282.00,388760
30-Mar-22,287.97,289.71,287.39,287.39,121045
29-Mar-22,284.70,285.01,276.39,285.00,27263
28-Mar-22,290.10,293.20,287.40,288.04,285402
25-Mar-22,294.00,298.79,294.00,297.33,726147
24-Mar-22,293.50,296.11,293.00,295.50,262316
23-Mar-22,305.00,309.01,298.00,298.80,1649566
22-Mar-22,303.90,304.21,296.10,297.91,1593944
21-Mar-22,295.00,303.99,295.00,302.49,421893
18-Mar-22,291.45,295.25,290.22,291.41,132057
17-Mar-22,275.00,292.61,275.00,292.61,222485
16-Mar-22,278.86,278.86,264.87,267.03,1758816
15-Mar-22,265.00,276.25,256.50,273.00,230173
14-Mar-22,298.90,298.90,268.00,269.10,405190
11-Mar-22,300.00,300.00,295.00,299.07,123188
10-Mar-22,306.00,306.00,302.00,306.00,238432
09-Mar-22,303.30,303.30,290.05,297.14,185784
08-Mar-22,304.20,318.00,288.00,299.49,3240244
07-Mar-22,304.00,315.31,297.30,303.30,392555
04-Mar-22,300.60,303.00,292.30,302.12,370420
03-Mar-22,302.63,302.63,289.05,294.18,173886
02-Mar-22,281.74,305.35,281.73,302.80,1026162
25-Feb-22,270.66,283.45,270.66,281.73,54074
24-Feb-22,283.00,284.58,264.06,267.45,171420
23-Feb-22,272.00,274.32,267.30,268.47,305028
22-Feb-22,291.20,291.20,262.64,262.64,229381
21-Feb-22,280.00,284.64,275.30,281.22,103984
18-Feb-22,280.00,280.00,280.00,280.00,7560
17-Feb-22,288.99,289.24,283.00,283.78,340937
16-Feb-22,270.00,286.20,270.00,280.40,301274
15-Feb-22,265.68,268.10,261.90,264.72,323436
14-Feb-22,272.81,273.00,271.32,271.32,274172
11-Feb-22,277.52,283.23,277.52,283.23,379219
10-Feb-22,274.66,279.46,274.66,278.38,559326
09-Feb-22,276.21,276.21,271.47,271.47,180042
08-Feb-22,271.60,271.60,266.84,268.32,68290
07-Feb-22,282.58,282.81,273.57,282.81,49871
04-Feb-22,290.65,294.28,282.58,282.58,59205
03-Feb-22,279.45,280.55,274.96,279.52,51146
02-Feb-22,280.58,280.60,275.51,280.12,335411

*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: D1VN34