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
10/07/2025	-0,59%	-1,11	187,18	188,86	187,18	190,19	3K	13
09/07/2025	-1,50%	-2,87	188,29	188,01	188,01	188,29	752	2
08/07/2025	5,15%	9,36	191,16	191,16	191,16	191,16	10K	1
07/07/2025	0,00%	0,00	181,80	181,80	181,80	181,80	545	1
04/07/2025	0,00%	0,00	181,80	181,80	181,80	181,80	181	1
03/07/2025	1,71%	3,06	181,80	180,00	179,64	182,16	28K	9
27/06/2025	-0,40%	-0,72	178,74	178,74	178,74	178,74	357	1

25/06/2025	-0,80%	-1,44	179,46	179,46	179,46	179,46	1K	1
24/06/2025	-2,25%	-4,16	180,90	179,28	179,10	180,90	4K	4
23/06/2025	-2,34%	-4,44	185,06	185,06	185,06	185,06	9K	1
18/06/2025	-0,27%	-0,52	189,50	189,50	189,50	189,50	189	1
17/06/2025	6,85%	12,18	190,02	190,02	190,02	190,60	570	3
03/06/2025	0,92%	1,62	177,84	177,84	177,84	177,84	889	1
29/05/2025	-0,41%	-0,72	176,22	173,88	173,88	176,22	1K	2
27/05/2025	1,12%	1,96	176,94	176,94	176,94	176,94	176	1
26/05/2025	-1,79%	-3,19	174,98	174,98	174,98	174,98	174	1
21/05/2025	-3,92%	-7,27	178,17	179,46	178,17	180,01	2K	3
19/05/2025	-2,50%	-4,75	185,44	188,50	185,44	188,50	373	2
16/05/2025	-0,33%	-0,63	190,19	190,80	190,19	190,80	2K	2
14/05/2025	9,72%	16,91	190,82	190,70	190,70	190,82	572	2
07/05/2025	-2,02%	-3,59	173,91	173,91	173,91	173,91	347	1
06/05/2025	0,62%	1,10	177,50	177,19	177,19	177,50	354	2
05/05/2025	-0,34%	-0,60	176,40	177,00	175,50	177,00	705	3
02/05/2025	0,03%	0,06	177,00	177,00	177,00	177,00	5K	1
29/04/2025	-1,01%	-1,80	176,94	176,94	176,94	176,94	176	1
28/04/2025	0,81%	1,43	178,74	177,31	177,31	178,74	1K	2
17/04/2025	1,32%	2,31	177,31	175,00	175,00	177,31	877	2
16/04/2025	3,98%	6,70	175,00	175,00	175,00	175,00	175	1
15/04/2025	-6,00%	-10,74	168,30	172,38	168,30	172,38	3K	3
09/04/2025	4,27%	7,34	179,04	171,68	158,72	179,04	3K	6
08/04/2025	1,61%	2,72	171,70	170,34	170,34	171,70	512	2
07/04/2025	-1,40%	-2,40	168,98	168,98	168,98	168,98	337	2
04/04/2025	-9,72%	-18,46	171,38	171,57	171,38	171,57	3K	2
03/04/2025	-9,60%	-20,15	189,84	195,90	188,37	195,90	4K	6
25/03/2025	2,15%	4,41	209,99	209,99	209,99	209,99	419	1
21/03/2025	0,35%	0,72	205,58	205,58	205,58	205,58	3K	1
20/03/2025	0,52%	1,06	204,86	204,86	204,86	204,86	3K	1
19/03/2025	1,90%	3,80	203,80	203,80	203,80	203,80	203	1
18/03/2025	2,07%	4,06	200,00	201,07	199,00	201,07	999	5
14/03/2025	-3,00%	-6,06	195,94	195,94	195,94	195,94	1K	1
12/03/2025	0,00%	0,00	202,00	201,00	201,00	202,00	806	4
11/03/2025	1,71%	3,40	202,00	201,02	201,02	202,00	403	2
10/03/2025	-2,17%	-4,40	198,60	198,60	198,60	198,60	20K	1
07/03/2025	-4,25%	-9,02	203,00	202,00	202,00	203,00	1K	5
28/02/2025	0,62%	1,30	212,02	209,37	209,37	212,02	2K	11
27/02/2025	1,25%	2,60	210,72	213,00	210,72	213,00	4K	7
25/02/2025	-2,62%	-5,61	208,12	213,75	208,12	214,93	2K	3
24/02/2025	-1,77%	-3,85	213,73	213,73	213,73	213,73	213	1
21/02/2025	-0,80%	-1,75	217,58	217,58	217,58	217,58	1K	1
20/02/2025	1,26%	2,73	219,33	217,64	217,64	220,03	8K	15
19/02/2025	8,40%	16,78	216,60	202,00	202,00	220,19	5K	10
18/02/2025	2,21%	4,33	199,82	198,27	198,27	199,82	1K	6
17/02/2025	-1,24%	-2,46	195,49	196,44	195,49	198,94	4K	4
14/02/2025	1,07%	2,10	197,95	196,52	196,52	198,00	790	4
13/02/2025	-3,81%	-7,75	195,85	195,48	195,48	195,85	2K	4
11/02/2025	2,86%	5,66	203,60	201,20	201,20	203,60	2K	7
10/02/2025	1,82%	3,54	197,94	197,60	197,60	199,31	2K	5
07/02/2025	0,00%	0,00	194,40	194,40	194,40	194,40	388	2
06/02/2025	-2,29%	-4,56	194,40	194,43	194,40	194,43	388	2
04/02/2025	-1,50%	-3,04	198,96	196,55	194,70	198,96	2K	3
03/02/2025	-0,98%	-1,99	202,00	202,00	202,00	202,00	202	1
30/01/2025	-0,37%	-0,76	203,99	203,99	203,99	203,99	407	1
29/01/2025	-1,77%	-3,68	204,75	204,61	204,61	204,75	4K	2
28/01/2025	-1,93%	-4,11	208,43	208,43	208,43	208,43	40K	2
24/01/2025	-3,07%	-6,73	212,54	211,12	209,80	212,54	16K	3
22/01/2025	-3,21%	-7,28	219,27	219,04	218,54	219,27	3K	4
21/01/2025	-2,17%	-5,03	226,55	226,55	226,55	226,55	453	1
20/01/2025	-0,52%	-1,22	231,58	231,58	231,58	231,58	2K	2
17/01/2025	-0,03%	-0,08	232,80	232,80	232,80	232,80	465	2
16/01/2025	1,46%	3,34	232,88	232,88	232,88	233,00	37K	3
15/01/2025	3,08%	6,85	229,54	227,79	227,79	229,54	1K	3
14/01/2025	-0,10%	-0,23	222,69	222,69	222,69	222,69	2K	1
13/01/2025	1,19%	2,63	222,92	220,44	220,44	222,92	1K	2
10/01/2025	4,75%	9,98	220,29	215,88	215,88	220,29	1K	4
09/01/2025	-1,33%	-2,84	210,31	212,74	210,30	212,74	2K	4
08/01/2025	0,26%	0,55	213,15	210,82	210,82	213,15	637	3
07/01/2025	1,20%	2,52	212,60	210,08	210,02	212,60	2K	4
06/01/2025	0,38%	0,79	210,08	210,08	210,08	210,08	210	1
03/01/2025	1,04%	2,15	209,29	207,00	207,00	209,29	2K	9
02/01/2025	7,20%	13,91	207,14	206,66	206,66	207,14	2K	2
27/12/2024	-0,60%	-1,17	193,23	193,99	192,52	195,32	7K	6
23/12/2024	0,00%	0,00	194,40	194,40	194,40	194,40	194	1
19/12/2024	-0,92%	-1,80	194,40	194,40	194,40	194,40	2K	1
18/12/2024	0,00%	0,00	196,20	196,20	196,20	196,20	196	1
17/12/2024	-1,21%	-2,40	196,20	195,60	194,99	196,20	2K	4
16/12/2024	-3,22%	-6,60	198,60	205,20	198,60	205,20	2K	4
13/12/2024	-3,48%	-7,39	205,20	201,60	201,60	206,00	14K	7
12/12/2024	-0,40%	-0,86	212,59	212,59	212,59	212,59	425	2
10/12/2024	0,24%	0,51	213,45	212,94	212,94	213,45	852	3
09/12/2024	-1,33%	-2,88	212,94	215,40	212,94	215,40	2K	4
06/12/2024	-0,09%	-0,20	215,82	215,82	215,82	215,82	215	1
05/12/2024	-1,23%	-2,68	216,02	217,80	216,02	217,80	4K	4
04/12/2024	-4,34%	-9,92	218,70	221,26	218,70	221,26	10K	4
03/12/2024	0,70%	1,59	228,62	227,70	226,55	228,62	1K	3
02/12/2024	0,23%	0,51	227,03	226,55	225,86	227,03	5K	7
29/11/2024	1,34%	3,00	226,52	227,08	226,52	227,08	8K	2
27/11/2024	2,21%	4,84	223,52	223,00	222,86	223,60	29K	6
26/11/2024	-4,83%	-11,09	218,68	219,56	218,68	219,56	656	2
25/11/2024	0,00%	0,00	229,77	229,77	229,77	229,77	919	1
22/11/2024	1,32%	2,99	229,77	225,63	225,63	229,77	914	2
14/11/2024	2,84%	6,27	226,78	225,86	225,86	226,78	7K	2
13/11/2024	-2,21%	-4,99	220,51	220,51	220,51	220,51	220	1
12/11/2024	0,59%	1,32	225,50	225,50	225,50	225,50	6K	1
11/11/2024	0,99%	2,20	224,18	226,60	223,97	226,60	26K	3
08/11/2024	-0,50%	-1,12	221,98	221,98	221,98	221,98	221	1
07/11/2024	-1,82%	-4,14	223,10	225,63	223,10	225,63	35K	4
06/11/2024	0,61%	1,38	227,24	232,76	225,40	232,76	6K	3
05/11/2024	0,36%	0,80	225,86	225,86	225,86	225,86	5K	1
04/11/2024	-0,87%	-1,98	225,06	225,06	225,06	225,06	900	1
01/11/2024	1,88%	4,18	227,04	227,04	227,04	227,04	454	1
31/10/2024	0,70%	1,54	222,86	223,50	222,86	223,50	18K	2
28/10/2024	-0,89%	-1,98	221,32	220,66	220,66	221,32	4K	3
25/10/2024	0,00%	0,00	223,30	225,06	223,30	225,06	4K	8
24/10/2024	-2,62%	-6,01	223,30	225,72	223,30	225,72	23K	3
22/10/2024	0,14%	0,32	229,31	228,85	228,85	229,31	3K	3
21/10/2024	-1,94%	-4,53	228,99	233,52	228,99	233,52	929	3
15/10/2024	-1,88%	-4,48	233,52	233,52	233,52	233,52	233	1
14/10/2024	-1,42%	-3,44	238,00	240,48	238,00	240,48	2K	2
11/10/2024	4,97%	11,44	241,44	242,16	241,44	242,16	5K	2
09/10/2024	-0,20%	-0,46	230,00	229,08	229,08	230,00	5K	2
08/10/2024	0,40%	0,92	230,46	229,77	229,54	232,30	24K	4
04/10/2024	0,23%	0,52	229,54	231,84	229,54	231,84	693	2
03/10/2024	4,67%	10,22	229,02	229,02	229,02	229,02	11K	1
02/10/2024	2,75%	5,86	218,80	218,80	218,80	218,80	656	1
30/09/2024	1,57%	3,30	212,94	212,94	212,94	212,94	3K	5
27/09/2024	1,03%	2,14	209,64	210,00	209,64	210,00	3K	3
26/09/2024	-5,14%	-11,25	207,50	209,33	207,50	209,33	1K	3
25/09/2024	-2,65%	-5,96	218,75	224,71	218,75	224,71	20K	9
24/09/2024	-0,60%	-1,35	224,71	224,71	224,71	224,71	1K	2
23/09/2024	1,77%	3,94	226,06	227,48	226,06	229,33	5K	7
20/09/2024	0,21%	0,46	222,12	222,12	222,12	222,12	2K	1
18/09/2024	-0,54%	-1,20	221,66	220,50	220,40	221,66	8K	3
17/09/2024	2,00%	4,36	222,86	219,56	219,56	222,86	28K	34
16/09/2024	-	-	218,50	219,12	218,50	219,12	656	3

Date,Open,High,Low,Close,Volume
10-Jul-25,188.86,190.19,187.18,187.18,3394
09-Jul-25,188.01,188.29,188.01,188.29,752
08-Jul-25,191.16,191.16,191.16,191.16,9749
07-Jul-25,181.80,181.80,181.80,181.80,545
04-Jul-25,181.80,181.80,181.80,181.80,181
03-Jul-25,180.00,182.16,179.64,181.80,28448
27-Jun-25,178.74,178.74,178.74,178.74,357
25-Jun-25,179.46,179.46,179.46,179.46,1076
24-Jun-25,179.28,180.90,179.10,180.90,3769
23-Jun-25,185.06,185.06,185.06,185.06,9253
18-Jun-25,189.50,189.50,189.50,189.50,189
17-Jun-25,190.02,190.60,190.02,190.02,570
03-Jun-25,177.84,177.84,177.84,177.84,889
29-May-25,173.88,176.22,173.88,176.22,1226
27-May-25,176.94,176.94,176.94,176.94,176
26-May-25,174.98,174.98,174.98,174.98,174
21-May-25,179.46,180.01,178.17,178.17,1606
19-May-25,188.50,188.50,185.44,185.44,373
16-May-25,190.80,190.80,190.19,190.19,1712
14-May-25,190.70,190.82,190.70,190.82,572
07-May-25,173.91,173.91,173.91,173.91,347
06-May-25,177.19,177.50,177.19,177.50,354
05-May-25,177.00,177.00,175.50,176.40,705
02-May-25,177.00,177.00,177.00,177.00,5310
29-Apr-25,176.94,176.94,176.94,176.94,176
28-Apr-25,177.31,178.74,177.31,178.74,1065
17-Apr-25,175.00,177.31,175.00,177.31,877
16-Apr-25,175.00,175.00,175.00,175.00,175
15-Apr-25,172.38,172.38,168.30,168.30,3250
09-Apr-25,171.68,179.04,158.72,179.04,3116
08-Apr-25,170.34,171.70,170.34,171.70,512
07-Apr-25,168.98,168.98,168.98,168.98,337
04-Apr-25,171.57,171.57,171.38,171.38,2571
03-Apr-25,195.90,195.90,188.37,189.84,4186
25-Mar-25,209.99,209.99,209.99,209.99,419
21-Mar-25,205.58,205.58,205.58,205.58,3083
20-Mar-25,204.86,204.86,204.86,204.86,2868
19-Mar-25,203.80,203.80,203.80,203.80,203
18-Mar-25,201.07,201.07,199.00,200.00,999
14-Mar-25,195.94,195.94,195.94,195.94,1175
12-Mar-25,201.00,202.00,201.00,202.00,806
11-Mar-25,201.02,202.00,201.02,202.00,403
10-Mar-25,198.60,198.60,198.60,198.60,19860
07-Mar-25,202.00,203.00,202.00,203.00,1011
28-Feb-25,209.37,212.02,209.37,212.02,2311
27-Feb-25,213.00,213.00,210.72,210.72,4243
25-Feb-25,213.75,214.93,208.12,208.12,2114
24-Feb-25,213.73,213.73,213.73,213.73,213
21-Feb-25,217.58,217.58,217.58,217.58,1087
20-Feb-25,217.64,220.03,217.64,219.33,8340
19-Feb-25,202.00,220.19,202.00,216.60,5410
18-Feb-25,198.27,199.82,198.27,199.82,1393
17-Feb-25,196.44,198.94,195.49,195.49,3721
14-Feb-25,196.52,198.00,196.52,197.95,790
13-Feb-25,195.48,195.85,195.48,195.85,1564
11-Feb-25,201.20,203.60,201.20,203.60,2223
10-Feb-25,197.60,199.31,197.60,197.94,1985
07-Feb-25,194.40,194.40,194.40,194.40,388
06-Feb-25,194.43,194.43,194.40,194.40,388
04-Feb-25,196.55,198.96,194.70,198.96,1766
03-Feb-25,202.00,202.00,202.00,202.00,202
30-Jan-25,203.99,203.99,203.99,203.99,407
29-Jan-25,204.61,204.75,204.61,204.75,3888
28-Jan-25,208.43,208.43,208.43,208.43,39810
24-Jan-25,211.12,212.54,209.80,212.54,15775
22-Jan-25,219.04,219.27,218.54,219.27,3285
21-Jan-25,226.55,226.55,226.55,226.55,453
20-Jan-25,231.58,231.58,231.58,231.58,2084
17-Jan-25,232.80,232.80,232.80,232.80,465
16-Jan-25,232.88,233.00,232.88,232.88,37278
15-Jan-25,227.79,229.54,227.79,229.54,1144
14-Jan-25,222.69,222.69,222.69,222.69,2226
13-Jan-25,220.44,222.92,220.44,222.92,1112
10-Jan-25,215.88,220.29,215.88,220.29,1094
09-Jan-25,212.74,212.74,210.30,210.31,1687
08-Jan-25,210.82,213.15,210.82,213.15,637
07-Jan-25,210.08,212.60,210.02,212.60,1683
06-Jan-25,210.08,210.08,210.08,210.08,210
03-Jan-25,207.00,209.29,207.00,209.29,2287
02-Jan-25,206.66,207.14,206.66,207.14,2275
27-Dec-24,193.99,195.32,192.52,193.23,6571
23-Dec-24,194.40,194.40,194.40,194.40,194
19-Dec-24,194.40,194.40,194.40,194.40,1944
18-Dec-24,196.20,196.20,196.20,196.20,196
17-Dec-24,195.60,196.20,194.99,196.20,1565
16-Dec-24,205.20,205.20,198.60,198.60,1609
13-Dec-24,201.60,206.00,201.60,205.20,14111
12-Dec-24,212.59,212.59,212.59,212.59,425
10-Dec-24,212.94,213.45,212.94,213.45,852
09-Dec-24,215.40,215.40,212.94,212.94,1709
06-Dec-24,215.82,215.82,215.82,215.82,215
05-Dec-24,217.80,217.80,216.02,216.02,3675
04-Dec-24,221.26,221.26,218.70,218.70,9625
03-Dec-24,227.70,228.62,226.55,228.62,1140
02-Dec-24,226.55,227.03,225.86,227.03,4984
29-Nov-24,227.08,227.08,226.52,226.52,8172
27-Nov-24,223.00,223.60,222.86,223.52,28831
26-Nov-24,219.56,219.56,218.68,218.68,656
25-Nov-24,229.77,229.77,229.77,229.77,919
22-Nov-24,225.63,229.77,225.63,229.77,914
14-Nov-24,225.86,226.78,225.86,226.78,6552
13-Nov-24,220.51,220.51,220.51,220.51,220
12-Nov-24,225.50,225.50,225.50,225.50,6314
11-Nov-24,226.60,226.60,223.97,224.18,25986
08-Nov-24,221.98,221.98,221.98,221.98,221
07-Nov-24,225.63,225.63,223.10,223.10,34838
06-Nov-24,232.76,232.76,225.40,227.24,6366
05-Nov-24,225.86,225.86,225.86,225.86,4968
04-Nov-24,225.06,225.06,225.06,225.06,900
01-Nov-24,227.04,227.04,227.04,227.04,454
31-Oct-24,223.50,223.50,222.86,222.86,17854
28-Oct-24,220.66,221.32,220.66,221.32,3754
25-Oct-24,225.06,225.06,223.30,223.30,3822
24-Oct-24,225.72,225.72,223.30,223.30,23462
22-Oct-24,228.85,229.31,228.85,229.31,3435
21-Oct-24,233.52,233.52,228.99,228.99,929
15-Oct-24,233.52,233.52,233.52,233.52,233
14-Oct-24,240.48,240.48,238.00,238.00,1908
11-Oct-24,242.16,242.16,241.44,241.44,5316
09-Oct-24,229.08,230.00,229.08,230.00,5498
08-Oct-24,229.77,232.30,229.54,230.46,23669
04-Oct-24,231.84,231.84,229.54,229.54,693
03-Oct-24,229.02,229.02,229.02,229.02,11451
02-Oct-24,218.80,218.80,218.80,218.80,656
30-Sep-24,212.94,212.94,212.94,212.94,3204
27-Sep-24,210.00,210.00,209.64,209.64,2519
26-Sep-24,209.33,209.33,207.50,207.50,1248
25-Sep-24,224.71,224.71,218.75,218.75,19535
24-Sep-24,224.71,224.71,224.71,224.71,1348
23-Sep-24,227.48,229.33,226.06,226.06,5243
20-Sep-24,222.12,222.12,222.12,222.12,2221
18-Sep-24,220.50,221.66,220.40,221.66,7500
17-Sep-24,219.56,222.86,219.56,222.86,27732
16-Sep-24,219.12,219.12,218.50,218.50,656

*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