Cotação atual, histórico e gráfico do papel: D1VN34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/09/2020 | 3,22% | 1,57 | 50,40 | 50,40 | 50,40 | 50,40 | 5K | 1 |
| 15/09/2020 | -0,16% | -0,08 | 48,83 | 48,83 | 48,83 | 48,83 | 29K | 2 |
| 10/09/2020 | -12,60% | -7,05 | 48,91 | 48,91 | 48,91 | 48,91 | 489 | 1 |
| 04/09/2020 | -11,87% | -7,54 | 55,96 | 55,32 | 55,11 | 55,96 | 14K | 4 |
| 14/08/2020 | -4,09% | -2,71 | 63,50 | 63,39 | 63,39 | 63,50 | 32K | 3 |
| 10/08/2020 | 2,78% | 1,79 | 66,21 | 66,21 | 66,21 | 66,21 | 40K | 1 |
| 07/08/2020 | 0,58% | 0,37 | 64,42 | 64,42 | 64,42 | 64,42 | 39K | 1 |
| 05/08/2020 | 13,99% | 7,86 | 64,05 | 61,81 | 61,50 | 64,05 | 111K | 15 |
| 23/07/2020 | -7,58% | -4,61 | 56,19 | 56,31 | 56,19 | 56,31 | 11K | 3 |
| 30/06/2020 | -20,22% | -15,41 | 60,80 | 60,80 | 60,80 | 60,80 | 9K | 1 |
| 08/06/2020 | 15,80% | 10,40 | 76,21 | 76,21 | 76,21 | 76,21 | 46K | 1 |
|
|
| 14/05/2020 | -0,35% | -0,23 | 65,81 | 65,81 | 65,81 | 65,81 | 39K | 2 |
| 05/05/2020 | 65,10% | 26,04 | 66,04 | 66,04 | 66,04 | 66,04 | 7K | 1 |
| 02/04/2020 | 23,04% | 7,49 | 40,00 | 40,00 | 40,00 | 40,00 | 24K | 1 |
| 27/03/2020 | -9,22% | -3,30 | 32,51 | 34,60 | 32,51 | 34,60 | 40K | 3 |
| 26/03/2020 | -1,05% | -0,38 | 35,81 | 35,81 | 35,81 | 35,81 | 21K | 1 |
| 25/03/2020 | 6,10% | 2,08 | 36,19 | 38,08 | 34,85 | 38,08 | 110K | 16 |
| 24/03/2020 | 6,39% | 2,05 | 34,11 | 33,46 | 33,46 | 34,11 | 41K | 4 |
| 23/03/2020 | 0,16% | 0,05 | 32,06 | 30,74 | 30,12 | 32,06 | 225K | 60 |
| 20/03/2020 | 1,20% | 0,38 | 32,01 | 34,60 | 31,96 | 35,92 | 260K | 63 |
| 19/03/2020 | -15,06% | -5,61 | 31,63 | 30,61 | 30,22 | 31,63 | 74K | 14 |
| 17/03/2020 | 6,25% | 2,19 | 37,24 | 37,24 | 37,24 | 37,24 | 22K | 1 |
| 13/03/2020 | -10,54% | -4,13 | 35,05 | 35,05 | 35,05 | 35,05 | 21K | 1 |
| 11/03/2020 | -45,43% | -32,62 | 39,18 | 39,18 | 39,18 | 39,18 | 24K | 3 |
| 03/03/2020 | -0,28% | -0,20 | 71,80 | 73,26 | 71,10 | 74,46 | 106K | 14 |
| 02/03/2020 | -0,77% | -0,56 | 72,00 | 72,00 | 72,00 | 72,00 | 4K | 1 |
| 28/02/2020 | -0,04% | -0,03 | 72,56 | 68,35 | 68,11 | 72,56 | 415K | 49 |
| 27/02/2020 | - | - | 72,59 | 72,59 | 72,59 | 72,59 | 44K | 4 |
Date,Open,High,Low,Close,Volume
21-Sep-20,50.40,50.40,50.40,50.40,5040
15-Sep-20,48.83,48.83,48.83,48.83,29298
10-Sep-20,48.91,48.91,48.91,48.91,489
04-Sep-20,55.32,55.96,55.11,55.96,13967
14-Aug-20,63.39,63.50,63.39,63.50,31717
10-Aug-20,66.21,66.21,66.21,66.21,39726
07-Aug-20,64.42,64.42,64.42,64.42,38652
05-Aug-20,61.81,64.05,61.50,64.05,110677
23-Jul-20,56.31,56.31,56.19,56.19,10688
30-Jun-20,60.80,60.80,60.80,60.80,9120
08-Jun-20,76.21,76.21,76.21,76.21,45726
14-May-20,65.81,65.81,65.81,65.81,39486
05-May-20,66.04,66.04,66.04,66.04,6604
02-Apr-20,40.00,40.00,40.00,40.00,24000
27-Mar-20,34.60,34.60,32.51,32.51,40266
26-Mar-20,35.81,35.81,35.81,35.81,21486
25-Mar-20,38.08,38.08,34.85,36.19,110424
24-Mar-20,33.46,34.11,33.46,34.11,40542
23-Mar-20,30.74,32.06,30.12,32.06,225116
20-Mar-20,34.60,35.92,31.96,32.01,260474
19-Mar-20,30.61,31.63,30.22,31.63,73626
17-Mar-20,37.24,37.24,37.24,37.24,22344
13-Mar-20,35.05,35.05,35.05,35.05,21030
11-Mar-20,39.18,39.18,39.18,39.18,23508
03-Mar-20,73.26,74.46,71.10,71.80,106346
02-Mar-20,72.00,72.00,72.00,72.00,3600
28-Feb-20,68.35,72.56,68.11,72.56,414967
27-Feb-20,72.59,72.59,72.59,72.59,43554
*exoneração de responsabilidade e termos de uso