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
22/10/2021	0,96%	2,14	226,16	227,80	226,16	229,68	195K	7
21/10/2021	-1,09%	-2,48	224,02	229,54	224,02	229,54	16K	5
20/10/2021	0,25%	0,56	226,50	221,95	220,57	226,50	253K	13
19/10/2021	1,28%	2,86	225,94	227,94	225,28	232,32	416K	7
18/10/2021	0,60%	1,32	223,08	227,26	223,08	227,48	13K	4
15/10/2021	1,13%	2,47	221,76	220,66	220,44	223,09	106K	6
14/10/2021	1,71%	3,69	219,29	217,36	217,36	219,29	5K	3
13/10/2021	-2,04%	-4,48	215,60	216,00	212,85	216,92	38K	8
11/10/2021	0,31%	0,69	220,08	221,00	218,90	225,28	2M	19
08/10/2021	3,31%	7,02	219,39	217,90	217,90	219,39	307K	3
07/10/2021	-0,69%	-1,47	212,37	213,87	206,64	213,87	3M	14

06/10/2021	-2,18%	-4,77	213,84	216,50	211,05	216,50	12K	8
05/10/2021	3,12%	6,61	218,61	214,20	214,20	218,61	8K	10
04/10/2021	6,69%	13,30	212,00	203,00	203,00	213,95	3M	11
01/10/2021	2,43%	4,71	198,70	199,69	198,70	199,69	3M	2
30/09/2021	-0,36%	-0,71	193,99	193,70	193,70	193,99	17K	4
29/09/2021	1,98%	3,78	194,70	190,38	190,30	194,70	3M	7
28/09/2021	2,58%	4,80	190,92	192,72	190,92	193,09	7M	6
27/09/2021	7,31%	12,68	186,12	182,52	182,52	186,12	12K	3
23/09/2021	16,54%	24,61	173,44	169,00	169,00	173,44	689	2
21/09/2021	0,02%	0,03	148,83	148,83	148,83	148,83	1K	1
20/09/2021	-7,01%	-11,21	148,80	148,32	148,32	148,80	13K	2
17/09/2021	1,27%	2,01	160,01	160,96	160,01	160,96	15K	2
16/09/2021	1,41%	2,20	158,00	158,00	158,00	158,00	316	1
15/09/2021	5,48%	8,10	155,80	150,15	150,15	155,80	156K	8
10/09/2021	-2,60%	-3,95	147,70	146,80	146,80	147,70	89K	6
02/09/2021	-3,35%	-5,25	151,65	148,76	148,76	151,65	1K	3
27/08/2021	2,14%	3,29	156,90	157,20	156,90	157,20	19K	2
26/08/2021	5,30%	7,73	153,61	153,01	153,01	153,61	276K	5
23/08/2021	8,43%	11,34	145,88	146,30	145,88	146,30	38K	2
19/08/2021	-5,23%	-7,42	134,54	134,54	134,54	134,54	13K	1
17/08/2021	-1,52%	-2,19	141,96	141,96	141,96	141,96	9K	1
16/08/2021	-1,64%	-2,40	144,15	144,15	144,15	144,15	7K	1
12/08/2021	2,20%	3,15	146,55	146,55	146,55	146,55	15K	1
10/08/2021	8,16%	10,82	143,40	143,40	143,40	143,40	28K	1
04/08/2021	-1,75%	-2,36	132,58	132,58	132,58	132,58	7K	1
03/08/2021	1,27%	1,69	134,94	134,94	134,94	134,94	13K	1
02/08/2021	-0,54%	-0,73	133,25	133,68	133,25	133,68	115K	2
30/07/2021	-0,57%	-0,77	133,98	133,73	133,14	133,98	248K	4
27/07/2021	-0,77%	-1,05	134,75	134,75	134,75	134,75	94K	1
22/07/2021	-1,36%	-1,87	135,80	135,80	135,80	135,80	68K	1
21/07/2021	3,32%	4,42	137,67	137,67	137,67	137,67	137	1
20/07/2021	3,79%	4,87	133,25	133,25	133,25	133,25	13K	1
19/07/2021	-3,68%	-4,90	128,38	128,38	128,38	128,38	98K	1
16/07/2021	-2,64%	-3,62	133,28	133,28	133,28	133,28	266	1
15/07/2021	-2,39%	-3,35	136,90	136,92	136,90	136,92	7K	2
14/07/2021	-6,81%	-10,25	140,25	150,15	139,90	150,15	35K	6
13/07/2021	0,53%	0,80	150,50	150,00	149,85	150,50	33K	4
12/07/2021	2,62%	3,82	149,70	147,45	147,45	149,70	63K	3
08/07/2021	0,10%	0,14	145,88	145,88	145,88	145,88	15K	1
30/06/2021	-0,25%	-0,36	145,74	144,76	144,76	145,74	90K	2
25/06/2021	0,83%	1,20	146,10	144,90	144,90	146,10	291	2
24/06/2021	0,00%	0,00	144,90	144,90	144,90	144,90	144	1
23/06/2021	1,62%	2,31	144,90	146,44	144,90	146,44	8K	2
22/06/2021	4,56%	6,22	142,59	141,40	141,40	142,59	283	2
18/06/2021	-1,40%	-1,93	136,37	136,37	136,37	136,37	136	1
17/06/2021	-3,95%	-5,69	138,30	141,70	137,85	141,70	11K	3
16/06/2021	-3,52%	-5,25	143,99	143,99	143,99	143,99	7K	1
15/06/2021	1,93%	2,83	149,24	149,24	149,24	149,24	149	1
14/06/2021	-4,59%	-7,04	146,41	147,00	146,41	147,00	440	2
10/06/2021	0,37%	0,57	153,45	153,45	153,45	153,45	5K	1
09/06/2021	-2,20%	-3,44	152,88	152,50	152,50	152,88	2K	2
08/06/2021	-0,31%	-0,48	156,32	156,32	156,32	156,32	5K	1
04/06/2021	-0,07%	-0,11	156,80	156,91	156,01	157,00	3K	4
02/06/2021	0,96%	1,49	156,91	156,48	156,42	159,36	2K	7
01/06/2021	13,79%	18,83	155,42	151,35	151,35	155,42	12K	5
31/05/2021	-1,25%	-1,73	136,59	136,59	136,59	136,59	136	1
28/05/2021	0,28%	0,38	138,32	138,32	138,32	138,32	1K	1
26/05/2021	0,00%	0,00	137,94	137,94	137,94	137,94	137	1
24/05/2021	1,20%	1,64	137,94	137,94	137,94	137,94	3K	1
21/05/2021	3,65%	4,80	136,30	137,40	136,30	137,40	70K	2
20/05/2021	-1,95%	-2,62	131,50	131,50	131,50	131,50	47K	1
19/05/2021	-2,17%	-2,98	134,12	133,70	133,70	134,12	23K	2
14/05/2021	5,30%	6,90	137,10	137,10	137,10	137,10	8K	1
13/05/2021	-2,60%	-3,47	130,20	130,20	130,20	130,20	130	1
11/05/2021	-3,00%	-4,13	133,67	133,67	133,67	133,67	133	1
10/05/2021	16,19%	19,20	137,80	136,71	136,60	137,80	9K	6
26/04/2021	1,72%	2,00	118,60	119,00	118,60	119,00	831	2
22/04/2021	-1,60%	-1,90	116,60	116,60	116,60	116,60	116	1
20/04/2021	-1,90%	-2,30	118,50	118,50	118,50	118,50	829	1
19/04/2021	-4,35%	-5,50	120,80	120,80	120,80	120,80	8K	1
15/04/2021	1,61%	2,00	126,30	125,00	125,00	126,30	1K	2
13/04/2021	-5,04%	-6,60	124,30	124,30	124,30	124,30	7K	1
01/04/2021	5,48%	6,80	130,90	130,90	130,90	130,90	130	1
31/03/2021	-1,18%	-1,48	124,10	123,70	123,70	124,10	6K	2
30/03/2021	-2,95%	-3,82	125,58	125,58	125,58	125,58	125	1
26/03/2021	0,78%	1,00	129,40	129,81	129,40	129,81	907	2
24/03/2021	3,04%	3,79	128,40	128,40	128,40	128,40	128	1
19/03/2021	-6,31%	-8,39	124,61	124,70	124,61	125,20	2K	3
16/03/2021	-4,11%	-5,70	133,00	133,00	133,00	133,00	4K	1
15/03/2021	-0,79%	-1,11	138,70	135,89	134,50	138,70	32K	11
11/03/2021	0,00%	0,00	139,81	139,81	139,81	139,81	279	1
10/03/2021	-0,84%	-1,19	139,81	139,81	139,81	139,81	139	1
09/03/2021	-1,81%	-2,60	141,00	144,64	140,40	146,38	2K	4
08/03/2021	-1,71%	-2,50	143,60	144,50	140,60	145,77	99K	11
05/03/2021	12,40%	16,12	146,10	139,30	139,30	146,10	90K	13
04/03/2021	-1,53%	-2,02	129,98	130,80	129,98	130,90	340K	7
03/03/2021	1,54%	2,00	132,00	132,00	132,00	132,00	132	1
02/03/2021	10,17%	12,00	130,00	127,60	127,60	130,00	2K	2
26/02/2021	-3,48%	-4,25	118,00	116,60	116,60	118,20	470	4
25/02/2021	1,20%	1,45	122,25	122,25	122,25	122,25	122	1
24/02/2021	4,86%	5,60	120,80	117,14	117,14	120,80	14K	3
23/02/2021	0,77%	0,88	115,20	114,82	114,82	115,20	8K	2
22/02/2021	3,87%	4,26	114,32	114,32	114,32	114,32	114	1
19/02/2021	-4,30%	-4,94	110,06	111,40	110,06	111,40	1K	2
18/02/2021	-2,46%	-2,90	115,00	118,00	115,00	118,00	934	4
17/02/2021	10,50%	11,20	117,90	114,99	114,30	117,90	7K	9
12/02/2021	9,44%	9,20	106,70	106,70	106,70	106,70	11K	1
04/02/2021	0,93%	0,90	97,50	97,35	97,35	97,50	974	2
03/02/2021	6,67%	6,04	96,60	96,39	96,39	96,60	385	2
01/02/2021	-0,86%	-0,79	90,56	91,35	90,56	91,35	54K	2
29/01/2021	-0,81%	-0,75	91,35	91,35	91,35	91,35	9K	1
28/01/2021	-1,16%	-1,08	92,10	92,10	92,10	92,10	92	1
27/01/2021	-4,53%	-4,42	93,18	91,80	91,80	93,18	1K	3
22/01/2021	2,33%	2,22	97,60	95,38	95,38	97,60	3K	3
21/01/2021	-9,55%	-10,07	95,38	105,20	95,38	105,35	58K	4
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	-	-	84,95	84,99	84,35	84,99	57K	6

Date,Open,High,Low,Close,Volume
22-Oct-21,227.80,229.68,226.16,226.16,194868
21-Oct-21,229.54,229.54,224.02,224.02,16429
20-Oct-21,221.95,226.50,220.57,226.50,253348
19-Oct-21,227.94,232.32,225.28,225.94,415512
18-Oct-21,227.26,227.48,223.08,223.08,12732
15-Oct-21,220.66,223.09,220.44,221.76,105755
14-Oct-21,217.36,219.29,217.36,219.29,4802
13-Oct-21,216.00,216.92,212.85,215.60,37994
11-Oct-21,221.00,225.28,218.90,220.08,1770485
08-Oct-21,217.90,219.39,217.90,219.39,306512
07-Oct-21,213.87,213.87,206.64,212.37,3269048
06-Oct-21,216.50,216.50,211.05,213.84,11535
05-Oct-21,214.20,218.61,214.20,218.61,8282
04-Oct-21,203.00,213.95,203.00,212.00,2684030
01-Oct-21,199.69,199.69,198.70,198.70,3120388
30-Sep-21,193.70,193.99,193.70,193.99,16674
29-Sep-21,190.38,194.70,190.30,194.70,3357800
28-Sep-21,192.72,193.09,190.92,190.92,6684898
27-Sep-21,182.52,186.12,182.52,186.12,11718
23-Sep-21,169.00,173.44,169.00,173.44,689
21-Sep-21,148.83,148.83,148.83,148.83,1488
20-Sep-21,148.32,148.80,148.32,148.80,13368
17-Sep-21,160.96,160.96,160.01,160.01,15224
16-Sep-21,158.00,158.00,158.00,158.00,316
15-Sep-21,150.15,155.80,150.15,155.80,155950
10-Sep-21,146.80,147.70,146.80,147.70,88624
02-Sep-21,148.76,151.65,148.76,151.65,1350
27-Aug-21,157.20,157.20,156.90,156.90,18849
26-Aug-21,153.01,153.61,153.01,153.61,275958
23-Aug-21,146.30,146.30,145.88,145.88,37970
19-Aug-21,134.54,134.54,134.54,134.54,13454
17-Aug-21,141.96,141.96,141.96,141.96,8517
16-Aug-21,144.15,144.15,144.15,144.15,7207
12-Aug-21,146.55,146.55,146.55,146.55,14948
10-Aug-21,143.40,143.40,143.40,143.40,28249
04-Aug-21,132.58,132.58,132.58,132.58,6629
03-Aug-21,134.94,134.94,134.94,134.94,13494
02-Aug-21,133.68,133.68,133.25,133.25,114921
30-Jul-21,133.73,133.98,133.14,133.98,248221
27-Jul-21,134.75,134.75,134.75,134.75,94325
22-Jul-21,135.80,135.80,135.80,135.80,67900
21-Jul-21,137.67,137.67,137.67,137.67,137
20-Jul-21,133.25,133.25,133.25,133.25,13325
19-Jul-21,128.38,128.38,128.38,128.38,97568
16-Jul-21,133.28,133.28,133.28,133.28,266
15-Jul-21,136.92,136.92,136.90,136.90,6982
14-Jul-21,150.15,150.15,139.90,140.25,34722
13-Jul-21,150.00,150.50,149.85,150.50,33036
12-Jul-21,147.45,149.70,147.45,149.70,63356
08-Jul-21,145.88,145.88,145.88,145.88,14588
30-Jun-21,144.76,145.74,144.76,145.74,90499
25-Jun-21,144.90,146.10,144.90,146.10,291
24-Jun-21,144.90,144.90,144.90,144.90,144
23-Jun-21,146.44,146.44,144.90,144.90,7756
22-Jun-21,141.40,142.59,141.40,142.59,283
18-Jun-21,136.37,136.37,136.37,136.37,136
17-Jun-21,141.70,141.70,137.85,138.30,10817
16-Jun-21,143.99,143.99,143.99,143.99,7199
15-Jun-21,149.24,149.24,149.24,149.24,149
14-Jun-21,147.00,147.00,146.41,146.41,440
10-Jun-21,153.45,153.45,153.45,153.45,4756
09-Jun-21,152.50,152.88,152.50,152.88,2292
08-Jun-21,156.32,156.32,156.32,156.32,4689
04-Jun-21,156.91,157.00,156.01,156.80,2980
02-Jun-21,156.48,159.36,156.42,156.91,2047
01-Jun-21,151.35,155.42,151.35,155.42,11988
31-May-21,136.59,136.59,136.59,136.59,136
28-May-21,138.32,138.32,138.32,138.32,1383
26-May-21,137.94,137.94,137.94,137.94,137
24-May-21,137.94,137.94,137.94,137.94,2758
21-May-21,137.40,137.40,136.30,136.30,69630
20-May-21,131.50,131.50,131.50,131.50,46682
19-May-21,133.70,134.12,133.70,134.12,23138
14-May-21,137.10,137.10,137.10,137.10,7540
13-May-21,130.20,130.20,130.20,130.20,130
11-May-21,133.67,133.67,133.67,133.67,133
10-May-21,136.71,137.80,136.60,137.80,9158
26-Apr-21,119.00,119.00,118.60,118.60,831
22-Apr-21,116.60,116.60,116.60,116.60,116
20-Apr-21,118.50,118.50,118.50,118.50,829
19-Apr-21,120.80,120.80,120.80,120.80,7972
15-Apr-21,125.00,126.30,125.00,126.30,1135
13-Apr-21,124.30,124.30,124.30,124.30,6836
01-Apr-21,130.90,130.90,130.90,130.90,130
31-Mar-21,123.70,124.10,123.70,124.10,5576
30-Mar-21,125.58,125.58,125.58,125.58,125
26-Mar-21,129.81,129.81,129.40,129.40,907
24-Mar-21,128.40,128.40,128.40,128.40,128
19-Mar-21,124.70,125.20,124.61,124.61,2377
16-Mar-21,133.00,133.00,133.00,133.00,4256
15-Mar-21,135.89,138.70,134.50,138.70,32257
11-Mar-21,139.81,139.81,139.81,139.81,279
10-Mar-21,139.81,139.81,139.81,139.81,139
09-Mar-21,144.64,146.38,140.40,141.00,1995
08-Mar-21,144.50,145.77,140.60,143.60,98676
05-Mar-21,139.30,146.10,139.30,146.10,89915
04-Mar-21,130.80,130.90,129.98,129.98,339668
03-Mar-21,132.00,132.00,132.00,132.00,132
02-Mar-21,127.60,130.00,127.60,130.00,1555
26-Feb-21,116.60,118.20,116.60,118.00,470
25-Feb-21,122.25,122.25,122.25,122.25,122
24-Feb-21,117.14,120.80,117.14,120.80,13604
23-Feb-21,114.82,115.20,114.82,115.20,7693
22-Feb-21,114.32,114.32,114.32,114.32,114
19-Feb-21,111.40,111.40,110.06,110.06,1224
18-Feb-21,118.00,118.00,115.00,115.00,934
17-Feb-21,114.99,117.90,114.30,117.90,6951
12-Feb-21,106.70,106.70,106.70,106.70,10670
04-Feb-21,97.35,97.50,97.35,97.50,974
03-Feb-21,96.39,96.60,96.39,96.60,385
01-Feb-21,91.35,91.35,90.56,90.56,54427
29-Jan-21,91.35,91.35,91.35,91.35,9135
28-Jan-21,92.10,92.10,92.10,92.10,92
27-Jan-21,91.80,93.18,91.80,93.18,1195
22-Jan-21,95.38,97.60,95.38,97.60,3276
21-Jan-21,105.20,105.35,95.38,95.38,57859
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: D1VN34

cotações, gráficos e mais...