Cotação atual, histórico e gráfico do papel: D1VN34
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 |
20/01/2021 | 3,59% | 3,65 | 105,45 | 105,05 | 105,05 | 105,45 | 421 | 2 |
13/01/2021 | -1,70% | -1,76 | 101,80 | 101,45 | 101,45 | 101,80 | 10K | 2 |
12/01/2021 | 4,08% | 4,06 | 103,56 | 103,56 | 103,56 | 103,56 | 207 | 1 |
08/01/2021 | -1,11% | -1,12 | 99,50 | 99,50 | 99,50 | 99,50 | 298 | 1 |
07/01/2021 | 2,60% | 2,55 | 100,62 | 96,23 | 96,23 | 102,70 | 60K | 7 |
06/01/2021 | 8,92% | 8,03 | 98,07 | 97,34 | 97,34 | 98,07 | 117K | 3 |
05/01/2021 | 9,89% | 8,10 | 90,04 | 85,48 | 85,48 | 90,54 | 27K | 3 |
30/12/2020 | 3,64% | 2,88 | 81,94 | 81,94 | 81,94 | 81,94 | 81 | 1 |
29/12/2020 | 0,71% | 0,56 | 79,06 | 78,65 | 78,65 | 79,06 | 865 | 2 |
28/12/2020 | 0,00% | 0,00 | 78,50 | 78,50 | 78,50 | 78,50 | 157 | 1 |
21/12/2020 | -3,28% | -2,66 | 78,50 | 76,59 | 76,59 | 78,50 | 310 | 2 |
|
17/12/2020 | 1,16% | 0,93 | 81,16 | 81,16 | 81,16 | 81,16 | 5K | 1 |
16/12/2020 | 0,66% | 0,53 | 80,23 | 80,47 | 80,23 | 80,47 | 48K | 3 |
15/12/2020 | -2,21% | -1,80 | 79,70 | 81,50 | 79,61 | 81,50 | 1K | 4 |
10/12/2020 | -0,12% | -0,10 | 81,50 | 81,31 | 81,31 | 81,50 | 325 | 2 |
08/12/2020 | -2,91% | -2,45 | 81,60 | 81,60 | 81,60 | 81,60 | 816 | 1 |
07/12/2020 | -1,06% | -0,90 | 84,05 | 84,95 | 84,05 | 84,95 | 169 | 2 |
04/12/2020 | 8,97% | 6,99 | 84,95 | 84,99 | 84,35 | 84,99 | 57K | 6 |
03/12/2020 | 4,09% | 3,06 | 77,96 | 77,65 | 77,65 | 77,96 | 16K | 2 |
02/12/2020 | 2,10% | 1,54 | 74,90 | 74,90 | 74,90 | 74,90 | 449 | 1 |
01/12/2020 | -5,59% | -4,34 | 73,36 | 74,08 | 73,36 | 74,08 | 4K | 4 |
30/11/2020 | -8,59% | -7,30 | 77,70 | 76,62 | 76,62 | 77,86 | 17K | 10 |
27/11/2020 | 5,00% | 4,05 | 85,00 | 79,50 | 79,15 | 85,00 | 12K | 4 |
25/11/2020 | -0,55% | -0,45 | 80,95 | 80,04 | 80,04 | 80,95 | 2K | 2 |
24/11/2020 | 14,57% | 10,35 | 81,40 | 81,31 | 81,00 | 83,23 | 8K | 12 |
20/11/2020 | 1,65% | 1,15 | 71,05 | 72,20 | 71,05 | 72,20 | 214 | 2 |
18/11/2020 | 4,17% | 2,80 | 69,90 | 69,85 | 69,85 | 71,95 | 12K | 9 |
17/11/2020 | 0,45% | 0,30 | 67,10 | 68,30 | 67,10 | 68,30 | 807 | 2 |
16/11/2020 | 6,45% | 4,05 | 66,80 | 66,80 | 66,80 | 66,80 | 267 | 3 |
12/11/2020 | -1,49% | -0,95 | 62,75 | 63,70 | 62,75 | 63,70 | 440 | 2 |
11/11/2020 | 2,38% | 1,48 | 63,70 | 63,70 | 63,70 | 63,70 | 254 | 2 |
10/11/2020 | 3,65% | 2,19 | 62,22 | 62,89 | 62,22 | 62,89 | 689 | 3 |
09/11/2020 | 13,37% | 7,08 | 60,03 | 60,00 | 59,86 | 61,41 | 217K | 19 |
06/11/2020 | 4,62% | 2,34 | 52,95 | 55,54 | 52,95 | 55,84 | 23K | 7 |
30/10/2020 | 6,93% | 3,28 | 50,61 | 48,43 | 48,43 | 50,61 | 79K | 12 |
29/10/2020 | -0,25% | -0,12 | 47,33 | 46,65 | 46,65 | 47,33 | 84K | 3 |
28/10/2020 | -4,22% | -2,09 | 47,45 | 47,45 | 47,41 | 47,50 | 76K | 10 |
27/10/2020 | -6,25% | -3,30 | 49,54 | 49,54 | 49,54 | 49,54 | 148 | 1 |
23/10/2020 | 2,92% | 1,50 | 52,84 | 52,71 | 52,71 | 52,84 | 32K | 3 |
22/10/2020 | 3,40% | 1,69 | 51,34 | 49,40 | 49,40 | 51,34 | 10K | 3 |
19/10/2020 | -2,93% | -1,50 | 49,65 | 49,65 | 49,65 | 49,65 | 99 | 1 |
15/10/2020 | -2,35% | -1,23 | 51,15 | 51,15 | 51,15 | 51,15 | 31K | 3 |
29/09/2020 | 3,93% | 1,98 | 52,38 | 53,62 | 52,38 | 53,62 | 63K | 3 |
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
20-Jan-21,105.05,105.45,105.05,105.45,421
13-Jan-21,101.45,101.80,101.45,101.80,10450
12-Jan-21,103.56,103.56,103.56,103.56,207
08-Jan-21,99.50,99.50,99.50,99.50,298
07-Jan-21,96.23,102.70,96.23,100.62,60124
06-Jan-21,97.34,98.07,97.34,98.07,117246
05-Jan-21,85.48,90.54,85.48,90.04,27188
30-Dec-20,81.94,81.94,81.94,81.94,81
29-Dec-20,78.65,79.06,78.65,79.06,865
28-Dec-20,78.50,78.50,78.50,78.50,157
21-Dec-20,76.59,78.50,76.59,78.50,310
17-Dec-20,81.16,81.16,81.16,81.16,4707
16-Dec-20,80.47,80.47,80.23,80.23,48298
15-Dec-20,81.50,81.50,79.61,79.70,1116
10-Dec-20,81.31,81.50,81.31,81.50,325
08-Dec-20,81.60,81.60,81.60,81.60,816
07-Dec-20,84.95,84.95,84.05,84.05,169
04-Dec-20,84.99,84.99,84.35,84.95,57192
03-Dec-20,77.65,77.96,77.65,77.96,15980
02-Dec-20,74.90,74.90,74.90,74.90,449
01-Dec-20,74.08,74.08,73.36,73.36,3536
30-Nov-20,76.62,77.86,76.62,77.70,17476
27-Nov-20,79.50,85.00,79.15,85.00,12077
25-Nov-20,80.04,80.95,80.04,80.95,1681
24-Nov-20,81.31,83.23,81.00,81.40,7544
20-Nov-20,72.20,72.20,71.05,71.05,214
18-Nov-20,69.85,71.95,69.85,69.90,12218
17-Nov-20,68.30,68.30,67.10,67.10,807
16-Nov-20,66.80,66.80,66.80,66.80,267
12-Nov-20,63.70,63.70,62.75,62.75,440
11-Nov-20,63.70,63.70,63.70,63.70,254
10-Nov-20,62.89,62.89,62.22,62.22,689
09-Nov-20,60.00,61.41,59.86,60.03,217429
06-Nov-20,55.54,55.84,52.95,52.95,23083
30-Oct-20,48.43,50.61,48.43,50.61,78942
29-Oct-20,46.65,47.33,46.65,47.33,84474
28-Oct-20,47.45,47.50,47.41,47.45,75942
27-Oct-20,49.54,49.54,49.54,49.54,148
23-Oct-20,52.71,52.84,52.71,52.84,31731
22-Oct-20,49.40,51.34,49.40,51.34,9804
19-Oct-20,49.65,49.65,49.65,49.65,99
15-Oct-20,51.15,51.15,51.15,51.15,30690
29-Sep-20,53.62,53.62,52.38,52.38,63076
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