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
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

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: D1VN34

cotações, gráficos e mais...