Cotação atual, histórico e gráfico do papel: D2AS34

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 D2AS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/11/2024	-3,81%	-2,59	65,45	67,04	65,45	67,04	15K	3
14/11/2024	1,49%	1,00	68,04	68,04	68,04	68,04	884	1
11/11/2024	1,21%	0,80	67,04	67,04	67,04	67,20	11K	3
08/11/2024	2,60%	1,68	66,24	66,36	66,24	66,60	15K	4
07/11/2024	1,03%	0,66	64,56	64,30	64,30	64,56	3K	2
06/11/2024	5,36%	3,25	63,90	63,00	63,00	63,90	3K	3
04/11/2024	-0,51%	-0,31	60,65	60,80	59,90	60,80	3K	4

01/11/2024	2,52%	1,50	60,96	60,54	59,76	60,96	2K	3
31/10/2024	2,06%	1,20	59,46	59,46	59,46	59,46	1K	1
24/10/2024	1,37%	0,79	58,26	58,26	58,26	58,26	2K	1
23/10/2024	-1,05%	-0,61	57,47	57,47	57,47	57,47	287	1
21/10/2024	1,36%	0,78	58,08	58,08	58,08	58,08	464	1
18/10/2024	1,67%	0,94	57,30	57,30	57,30	57,30	573	1
17/10/2024	0,25%	0,14	56,36	56,36	56,36	56,36	2K	3
16/10/2024	2,59%	1,42	56,22	56,22	56,22	56,22	112	1
11/10/2024	2,62%	1,40	54,80	54,80	54,80	54,80	548	1
09/10/2024	2,50%	1,30	53,40	53,40	53,40	53,40	6K	1
08/10/2024	-0,29%	-0,15	52,10	51,88	51,88	52,10	520	2
07/10/2024	1,36%	0,70	52,25	52,25	52,25	52,25	574	1
30/09/2024	-0,33%	-0,17	51,55	51,90	51,55	51,90	14K	2
23/09/2024	1,91%	0,97	51,72	51,72	51,72	51,72	20K	1
20/09/2024	6,95%	3,30	50,75	50,75	50,75	50,75	3K	1
17/09/2024	2,48%	1,15	47,45	47,95	47,45	47,95	574	2
10/09/2024	-0,86%	-0,40	46,30	46,30	46,30	46,30	138	1
09/09/2024	1,19%	0,55	46,70	46,70	46,70	46,70	5K	1
06/09/2024	-4,65%	-2,25	46,15	46,15	46,15	46,15	230	1
03/09/2024	1,79%	0,85	48,40	48,40	48,40	48,40	532	1
27/08/2024	0,21%	0,10	47,55	47,55	47,55	47,55	2K	1
26/08/2024	-0,42%	-0,20	47,45	47,45	47,45	47,45	2K	1
23/08/2024	3,65%	1,68	47,65	47,45	47,45	47,65	14K	2
15/08/2024	0,59%	0,27	45,97	45,97	45,97	45,97	367	1
14/08/2024	0,00%	0,00	45,70	45,70	45,70	45,70	45	1
09/08/2024	-1,44%	-0,67	45,70	45,80	45,70	45,80	366	2
06/08/2024	6,45%	2,81	46,37	46,37	46,37	46,37	92	1
05/08/2024	9,34%	3,72	43,56	39,84	39,84	43,56	2K	17
30/07/2024	0,00%	0,00	39,84	39,84	39,84	39,84	199	1
29/07/2024	1,84%	0,72	39,84	39,64	39,64	40,08	2K	3
24/07/2024	0,00%	0,00	39,12	39,12	39,12	39,12	978	2
22/07/2024	-0,64%	-0,25	39,12	38,84	38,84	39,12	77	2
19/07/2024	5,04%	1,89	39,37	39,37	39,37	39,37	118	1
18/07/2024	-4,17%	-1,63	37,48	37,48	37,48	37,48	299	1
17/07/2024	0,70%	0,27	39,11	39,11	39,11	39,11	39	1
16/07/2024	1,46%	0,56	38,84	38,84	38,84	38,84	582	1
15/07/2024	-0,10%	-0,04	38,28	38,32	38,16	38,32	649	3
12/07/2024	-0,21%	-0,08	38,32	38,32	38,32	38,32	76	1
11/07/2024	-3,03%	-1,20	38,40	38,32	38,32	38,40	460	5
10/07/2024	0,71%	0,28	39,60	39,60	39,60	39,60	2K	1
09/07/2024	-4,10%	-1,68	39,32	39,92	39,32	40,68	159	4
21/06/2024	-0,19%	-0,08	41,00	41,00	41,00	41,00	205	1
20/06/2024	2,70%	1,08	41,08	41,08	41,08	41,08	410	1
14/06/2024	1,94%	0,76	40,00	40,00	40,00	40,00	400	1
04/06/2024	2,72%	1,04	39,24	39,20	39,00	39,64	1M	176
03/06/2024	-1,34%	-0,52	38,20	38,72	38,20	38,72	1K	2
28/05/2024	1,26%	0,48	38,72	38,72	38,72	38,72	15K	1
21/05/2024	0,21%	0,08	38,24	38,24	38,24	38,24	764	1
08/05/2024	-15,76%	-7,14	38,16	38,28	37,92	38,28	152	3
30/04/2024	-3,92%	-1,85	45,30	45,30	45,30	45,30	18K	1
11/04/2024	1,84%	0,85	47,15	47,15	47,15	47,15	1K	1
05/04/2024	-0,64%	-0,30	46,30	46,30	46,30	46,30	1K	1
28/03/2024	-0,21%	-0,10	46,60	46,40	46,05	46,60	6K	3
26/03/2024	7,90%	3,42	46,70	45,85	45,85	46,70	2K	5
06/03/2024	8,96%	3,56	43,28	42,93	42,93	43,28	63K	18
26/02/2024	4,42%	1,68	39,72	39,72	39,72	39,72	73K	1
20/02/2024	-1,25%	-0,48	38,04	38,52	38,04	38,52	305	2
16/02/2024	2,18%	0,82	38,52	37,69	36,80	38,52	485	4
07/02/2024	8,33%	2,90	37,70	38,61	37,70	38,64	13K	21
19/01/2024	2,11%	0,72	34,80	34,80	34,80	34,80	313	1
18/01/2024	0,53%	0,18	34,08	34,35	34,08	34,35	721	2
11/01/2024	-1,88%	-0,65	33,90	34,83	33,90	34,83	103	2
10/01/2024	11,06%	3,44	34,55	34,55	34,55	34,55	25K	1
04/01/2024	0,00%	0,00	31,11	31,11	31,11	31,11	31	1
03/01/2024	-2,81%	-0,90	31,11	31,11	31,11	31,11	311	1
02/01/2024	0,00%	0,00	32,01	32,01	32,01	32,01	10K	1
26/12/2023	4,51%	1,38	32,01	32,01	32,01	32,01	960	1
29/11/2023	-0,58%	-0,18	30,63	30,63	30,63	30,63	30	1
21/11/2023	22,94%	5,75	30,81	30,81	30,81	30,81	154	1
31/10/2023	-0,60%	-0,15	25,06	24,79	24,79	25,06	49	2
06/10/2023	-4,62%	-1,22	25,21	25,21	25,21	25,21	25	1
03/10/2023	0,49%	0,13	26,43	26,52	26,43	26,52	11K	2
28/09/2023	0,27%	0,07	26,30	26,30	26,30	26,30	52	2
16/08/2023	0,23%	0,06	26,23	26,23	26,23	26,23	26	1
14/08/2023	-2,24%	-0,60	26,17	26,17	26,17	26,17	1K	1
10/08/2023	-0,48%	-0,13	26,77	26,77	26,77	26,77	53	1
09/08/2023	22,72%	4,98	26,90	26,60	26,60	26,90	3K	4
30/05/2023	-3,01%	-0,68	21,92	21,92	21,92	21,92	22K	1
26/05/2023	3,81%	0,83	22,60	22,60	22,60	22,60	43K	4
12/05/2023	6,40%	1,31	21,77	21,95	21,77	21,95	155K	11
19/04/2023	-0,20%	-0,04	20,46	20,50	20,46	20,50	40	2
18/04/2023	6,99%	1,34	20,50	20,50	20,50	20,50	102	1
28/02/2023	10,18%	1,77	19,16	17,39	17,39	19,39	12K	8
03/01/2023	-2,63%	-0,47	17,39	17,39	17,39	17,39	34	1
26/12/2022	-11,80%	-2,39	17,86	17,86	17,86	17,86	89	1
15/12/2022	-1,22%	-0,25	20,25	20,25	20,25	20,25	202	1
01/12/2022	-4,56%	-0,98	20,50	20,05	20,05	20,50	1K	2
17/11/2022	18,28%	3,32	21,48	17,95	17,95	21,48	146	3
16/11/2022	-0,16%	-0,03	18,16	18,16	18,16	18,16	12K	1
11/11/2022	0,00%	0,00	18,19	18,19	18,19	18,19	18	1
09/11/2022	-4,61%	-0,88	18,19	19,07	18,19	19,07	758	3
08/11/2022	18,59%	2,99	19,07	19,07	19,07	19,07	19K	1
03/11/2022	7,27%	1,09	16,08	16,08	16,08	16,08	4K	1
31/10/2022	-11,41%	-1,93	14,99	15,00	14,94	15,00	110K	5
26/10/2022	0,77%	0,13	16,92	17,49	16,92	17,49	4K	2
25/10/2022	9,31%	1,43	16,79	16,35	16,35	16,79	118K	2
21/10/2022	-3,46%	-0,55	15,36	15,67	15,35	15,67	118K	3
20/10/2022	-0,69%	-0,11	15,91	15,91	15,91	15,91	2K	1
19/10/2022	-1,96%	-0,32	16,02	16,01	16,01	16,02	3K	2
17/10/2022	-10,22%	-1,86	16,34	16,20	16,20	16,38	3K	4
05/10/2022	-0,16%	-0,03	18,20	18,20	18,20	18,20	182	1
30/09/2022	1,28%	0,23	18,23	18,29	18,23	18,29	36	2
27/09/2022	-20,74%	-4,71	18,00	18,00	18,00	18,00	540	1
15/09/2022	11,21%	2,29	22,71	22,71	22,71	22,71	454	2
05/09/2022	1,09%	0,22	20,42	20,42	20,42	20,42	20K	1
02/09/2022	-17,65%	-4,33	20,20	20,33	20,20	20,33	811	2
17/08/2022	-3,65%	-0,93	24,53	24,53	24,53	24,53	2K	2
16/08/2022	-1,51%	-0,39	25,46	25,46	25,46	25,46	25	1
12/08/2022	-4,26%	-1,15	25,85	26,90	25,85	26,90	11K	5
11/08/2022	28,57%	6,00	27,00	27,00	27,00	27,00	61K	2
18/05/2022	-7,00%	-1,58	21,00	21,19	21,00	21,19	1K	2
16/05/2022	1,44%	0,32	22,58	24,23	22,58	24,23	49K	5
12/05/2022	0,00%	0,00	22,26	22,26	22,26	22,26	22	1
11/05/2022	-4,34%	-1,01	22,26	22,26	22,26	22,26	45K	1
10/05/2022	-8,92%	-2,28	23,27	23,33	21,91	23,33	12K	5
06/05/2022	-3,80%	-1,01	25,55	25,55	25,55	25,55	51K	1
03/05/2022	-2,14%	-0,58	26,56	27,14	26,56	27,14	268	2
02/05/2022	-30,43%	-11,87	27,14	27,70	27,03	27,70	409	6
04/04/2022	3,47%	1,31	39,01	39,01	39,01	39,01	39	1
01/04/2022	8,96%	3,10	37,70	37,50	37,50	37,70	45K	6
28/03/2022	-5,08%	-1,85	34,60	34,60	34,60	34,60	34	1
23/03/2022	38,96%	10,22	36,45	36,45	36,45	36,45	36	1
14/03/2022	-21,65%	-7,25	26,23	27,01	26,23	27,01	5K	2
04/03/2022	-1,18%	-0,40	33,48	33,48	33,48	33,48	30K	4
25/02/2022	5,88%	1,88	33,88	33,88	33,88	33,88	101	1
21/02/2022	-6,43%	-2,20	32,00	32,00	32,00	32,00	160K	6
18/02/2022	-	-	34,20	34,00	33,90	34,20	238K	14

Date,Open,High,Low,Close,Volume
18-Nov-24,67.04,67.04,65.45,65.45,15388
14-Nov-24,68.04,68.04,68.04,68.04,884
11-Nov-24,67.04,67.20,67.04,67.04,10940
08-Nov-24,66.36,66.60,66.24,66.24,14819
07-Nov-24,64.30,64.56,64.30,64.56,2574
06-Nov-24,63.00,63.90,63.00,63.90,2658
04-Nov-24,60.80,60.80,59.90,60.65,3359
01-Nov-24,60.54,60.96,59.76,60.96,1876
31-Oct-24,59.46,59.46,59.46,59.46,1486
24-Oct-24,58.26,58.26,58.26,58.26,2330
23-Oct-24,57.47,57.47,57.47,57.47,287
21-Oct-24,58.08,58.08,58.08,58.08,464
18-Oct-24,57.30,57.30,57.30,57.30,573
17-Oct-24,56.36,56.36,56.36,56.36,1823
16-Oct-24,56.22,56.22,56.22,56.22,112
11-Oct-24,54.80,54.80,54.80,54.80,548
09-Oct-24,53.40,53.40,53.40,53.40,6408
08-Oct-24,51.88,52.10,51.88,52.10,520
07-Oct-24,52.25,52.25,52.25,52.25,574
30-Sep-24,51.90,51.90,51.55,51.55,14479
23-Sep-24,51.72,51.72,51.72,51.72,19653
20-Sep-24,50.75,50.75,50.75,50.75,3045
17-Sep-24,47.95,47.95,47.45,47.45,574
10-Sep-24,46.30,46.30,46.30,46.30,138
09-Sep-24,46.70,46.70,46.70,46.70,4716
06-Sep-24,46.15,46.15,46.15,46.15,230
03-Sep-24,48.40,48.40,48.40,48.40,532
27-Aug-24,47.55,47.55,47.55,47.55,2329
26-Aug-24,47.45,47.45,47.45,47.45,2372
23-Aug-24,47.45,47.65,47.45,47.65,14275
15-Aug-24,45.97,45.97,45.97,45.97,367
14-Aug-24,45.70,45.70,45.70,45.70,45
09-Aug-24,45.80,45.80,45.70,45.70,366
06-Aug-24,46.37,46.37,46.37,46.37,92
05-Aug-24,39.84,43.56,39.84,43.56,2150
30-Jul-24,39.84,39.84,39.84,39.84,199
29-Jul-24,39.64,40.08,39.64,39.84,2232
24-Jul-24,39.12,39.12,39.12,39.12,978
22-Jul-24,38.84,39.12,38.84,39.12,77
19-Jul-24,39.37,39.37,39.37,39.37,118
18-Jul-24,37.48,37.48,37.48,37.48,299
17-Jul-24,39.11,39.11,39.11,39.11,39
16-Jul-24,38.84,38.84,38.84,38.84,582
15-Jul-24,38.32,38.32,38.16,38.28,649
12-Jul-24,38.32,38.32,38.32,38.32,76
11-Jul-24,38.32,38.40,38.32,38.40,460
10-Jul-24,39.60,39.60,39.60,39.60,2019
09-Jul-24,39.92,40.68,39.32,39.32,159
21-Jun-24,41.00,41.00,41.00,41.00,205
20-Jun-24,41.08,41.08,41.08,41.08,410
14-Jun-24,40.00,40.00,40.00,40.00,400
04-Jun-24,39.20,39.64,39.00,39.24,1027368
03-Jun-24,38.72,38.72,38.20,38.20,1352
28-May-24,38.72,38.72,38.72,38.72,15488
21-May-24,38.24,38.24,38.24,38.24,764
08-May-24,38.28,38.28,37.92,38.16,152
30-Apr-24,45.30,45.30,45.30,45.30,18120
11-Apr-24,47.15,47.15,47.15,47.15,1178
05-Apr-24,46.30,46.30,46.30,46.30,1111
28-Mar-24,46.40,46.60,46.05,46.60,5917
26-Mar-24,45.85,46.70,45.85,46.70,2051
06-Mar-24,42.93,43.28,42.93,43.28,62777
26-Feb-24,39.72,39.72,39.72,39.72,73402
20-Feb-24,38.52,38.52,38.04,38.04,305
16-Feb-24,37.69,38.52,36.80,38.52,485
07-Feb-24,38.61,38.64,37.70,37.70,13358
19-Jan-24,34.80,34.80,34.80,34.80,313
18-Jan-24,34.35,34.35,34.08,34.08,721
11-Jan-24,34.83,34.83,33.90,33.90,103
10-Jan-24,34.55,34.55,34.55,34.55,25221
04-Jan-24,31.11,31.11,31.11,31.11,31
03-Jan-24,31.11,31.11,31.11,31.11,311
02-Jan-24,32.01,32.01,32.01,32.01,9603
26-Dec-23,32.01,32.01,32.01,32.01,960
29-Nov-23,30.63,30.63,30.63,30.63,30
21-Nov-23,30.81,30.81,30.81,30.81,154
31-Oct-23,24.79,25.06,24.79,25.06,49
06-Oct-23,25.21,25.21,25.21,25.21,25
03-Oct-23,26.52,26.52,26.43,26.43,11103
28-Sep-23,26.30,26.30,26.30,26.30,52
16-Aug-23,26.23,26.23,26.23,26.23,26
14-Aug-23,26.17,26.17,26.17,26.17,1046
10-Aug-23,26.77,26.77,26.77,26.77,53
09-Aug-23,26.60,26.90,26.60,26.90,3198
30-May-23,21.92,21.92,21.92,21.92,21920
26-May-23,22.60,22.60,22.60,22.60,42691
12-May-23,21.95,21.95,21.77,21.77,155460
19-Apr-23,20.50,20.50,20.46,20.46,40
18-Apr-23,20.50,20.50,20.50,20.50,102
28-Feb-23,17.39,19.39,17.39,19.16,11583
03-Jan-23,17.39,17.39,17.39,17.39,34
26-Dec-22,17.86,17.86,17.86,17.86,89
15-Dec-22,20.25,20.25,20.25,20.25,202
01-Dec-22,20.05,20.50,20.05,20.50,1216
17-Nov-22,17.95,21.48,17.95,21.48,146
16-Nov-22,18.16,18.16,18.16,18.16,12167
11-Nov-22,18.19,18.19,18.19,18.19,18
09-Nov-22,19.07,19.07,18.19,18.19,758
08-Nov-22,19.07,19.07,19.07,19.07,19070
03-Nov-22,16.08,16.08,16.08,16.08,3971
31-Oct-22,15.00,15.00,14.94,14.99,109586
26-Oct-22,17.49,17.49,16.92,16.92,3514
25-Oct-22,16.35,16.79,16.35,16.79,117721
21-Oct-22,15.67,15.67,15.35,15.36,118476
20-Oct-22,15.91,15.91,15.91,15.91,1591
19-Oct-22,16.01,16.02,16.01,16.02,3203
17-Oct-22,16.20,16.38,16.20,16.34,3450
05-Oct-22,18.20,18.20,18.20,18.20,182
30-Sep-22,18.29,18.29,18.23,18.23,36
27-Sep-22,18.00,18.00,18.00,18.00,540
15-Sep-22,22.71,22.71,22.71,22.71,454
05-Sep-22,20.42,20.42,20.42,20.42,19807
02-Sep-22,20.33,20.33,20.20,20.20,811
17-Aug-22,24.53,24.53,24.53,24.53,2453
16-Aug-22,25.46,25.46,25.46,25.46,25
12-Aug-22,26.90,26.90,25.85,25.85,10699
11-Aug-22,27.00,27.00,27.00,27.00,60696
18-May-22,21.19,21.19,21.00,21.00,1266
16-May-22,24.23,24.23,22.58,22.58,49024
12-May-22,22.26,22.26,22.26,22.26,22
11-May-22,22.26,22.26,22.26,22.26,44520
10-May-22,23.33,23.33,21.91,23.27,11877
06-May-22,25.55,25.55,25.55,25.55,51100
03-May-22,27.14,27.14,26.56,26.56,268
02-May-22,27.70,27.70,27.03,27.14,409
04-Apr-22,39.01,39.01,39.01,39.01,39
01-Apr-22,37.50,37.70,37.50,37.70,44660
28-Mar-22,34.60,34.60,34.60,34.60,34
23-Mar-22,36.45,36.45,36.45,36.45,36
14-Mar-22,27.01,27.01,26.23,26.23,4528
04-Mar-22,33.48,33.48,33.48,33.48,30132
25-Feb-22,33.88,33.88,33.88,33.88,101
21-Feb-22,32.00,32.00,32.00,32.00,160000
18-Feb-22,34.00,34.20,33.90,34.20,237700

*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: D2AS34