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
07/08/2026	1,62%	1,18	74,13	74,13	74,13	74,13	444	1
06/08/2026	3,65%	2,57	72,95	72,95	72,95	72,95	3K	1
05/08/2026	2,91%	1,99	70,38	70,70	70,20	70,70	213K	4
04/08/2026	0,29%	0,20	68,39	68,32	68,18	68,40	442K	6
03/08/2026	2,76%	1,83	68,19	66,48	66,45	68,19	290K	11
31/07/2026	0,73%	0,48	66,36	66,50	66,01	66,51	11K	164
29/07/2026	0,27%	0,18	65,88	66,78	65,60	67,63	463K	1.466
28/07/2026	6,81%	4,19	65,70	65,76	65,70	65,76	3K	2
27/07/2026	7,29%	4,18	61,51	61,51	61,51	61,51	61	1
24/07/2026	0,35%	0,20	57,33	57,33	57,33	57,33	57	1
23/07/2026	-10,17%	-6,47	57,13	57,60	57,13	57,60	6K	2
21/07/2026	-0,56%	-0,36	63,60	63,31	63,18	63,67	8K	119
15/07/2026	1,75%	1,10	63,96	65,82	63,96	65,82	325	5
14/07/2026	-3,29%	-2,14	62,86	62,93	62,86	62,93	344K	2
13/07/2026	-0,58%	-0,38	65,00	65,00	65,00	65,00	1K	2
09/07/2026	-2,93%	-1,97	65,38	65,25	65,18	65,39	4K	60
07/07/2026	0,73%	0,49	67,35	67,35	67,35	67,35	7K	1
06/07/2026	-0,15%	-0,10	66,86	66,30	66,30	66,86	96K	2
02/07/2026	4,28%	2,75	66,96	66,99	66,96	66,99	13K	2
30/06/2026	2,29%	1,44	64,21	64,21	64,21	64,21	8K	1
29/06/2026	0,10%	0,06	62,77	62,94	62,77	62,94	5K	2
26/06/2026	4,41%	2,65	62,71	63,72	62,47	63,72	2K	29
22/06/2026	-0,81%	-0,49	60,06	67,76	59,94	67,76	315	4
19/06/2026	0,83%	0,50	60,55	60,55	60,55	60,55	242	1
18/06/2026	3,41%	1,98	60,05	59,65	59,52	60,16	5K	13
16/06/2026	2,22%	1,26	58,07	57,38	57,38	58,07	115	2
15/06/2026	11,94%	6,06	56,81	64,40	56,29	64,40	33K	5
12/06/2026	-3,54%	-1,86	50,75	50,00	50,00	50,75	1K	2
11/06/2026	0,96%	0,50	52,61	52,61	52,61	52,61	631	1
10/06/2026	-2,87%	-1,54	52,11	52,35	52,11	52,35	573	2
09/06/2026	1,13%	0,60	53,65	53,67	53,65	53,67	24K	2
08/06/2026	-0,38%	-0,20	53,05	53,05	53,05	53,05	38K	1
05/06/2026	2,52%	1,31	53,25	54,01	53,25	54,29	8K	3
03/06/2026	-0,04%	-0,02	51,94	51,94	51,94	51,94	3K	1
02/06/2026	-5,95%	-3,29	51,96	51,96	51,96	51,96	2K	1
01/06/2026	2,05%	1,11	55,25	55,25	55,25	55,25	442	1
29/05/2026	3,03%	1,59	54,14	54,28	54,14	54,28	1K	2
28/05/2026	-1,85%	-0,99	52,55	53,25	52,55	53,25	6K	3
27/05/2026	4,06%	2,09	53,54	53,54	53,54	53,54	4K	1
26/05/2026	-5,46%	-2,97	51,45	54,97	51,45	54,97	209	2
25/05/2026	1,53%	0,82	54,42	54,42	54,42	54,42	7K	1
22/05/2026	0,36%	0,19	53,60	53,79	53,60	53,79	155K	2
21/05/2026	-0,41%	-0,22	53,41	53,41	53,41	53,41	3K	1
20/05/2026	2,45%	1,28	53,63	53,63	53,63	53,63	375	1
19/05/2026	-3,04%	-1,64	52,35	52,35	52,35	52,35	575	1
18/05/2026	-0,07%	-0,04	53,99	52,45	52,45	53,99	6K	2
15/05/2026	5,73%	2,93	54,03	52,80	52,80	54,03	25K	363
14/05/2026	1,98%	0,99	51,10	51,10	51,10	51,10	18K	1
13/05/2026	-0,56%	-0,28	50,11	49,80	49,40	50,11	9K	7
12/05/2026	-1,58%	-0,81	50,39	50,70	50,39	50,70	6K	2
11/05/2026	-4,25%	-2,27	51,20	53,00	51,20	53,00	2K	6
08/05/2026	-4,16%	-2,32	53,47	53,56	52,95	54,95	5K	62
07/05/2026	1,62%	0,89	55,79	54,65	54,45	56,52	617K	27
06/05/2026	0,72%	0,39	54,90	55,55	54,90	55,55	2K	2
05/05/2026	-5,27%	-3,03	54,51	55,70	54,35	55,70	11K	156
04/05/2026	2,33%	1,31	57,54	57,54	57,54	57,54	35K	1
30/04/2026	0,00%	0,00	56,23	56,35	56,23	56,35	1K	2
29/04/2026	-1,04%	-0,59	56,23	55,20	55,00	56,40	3K	33
28/04/2026	-1,15%	-0,66	56,82	56,82	56,82	56,82	681	1
27/04/2026	-2,19%	-1,29	57,48	59,01	57,42	59,51	79K	1.013
24/04/2026	0,27%	0,16	58,77	58,77	58,77	58,77	13K	2
23/04/2026	-7,29%	-4,61	58,61	58,00	58,00	58,61	3K	3
20/04/2026	2,85%	1,75	63,22	61,47	61,47	63,22	1K	2
17/04/2026	2,64%	1,58	61,47	61,68	61,47	61,68	2K	2
16/04/2026	0,32%	0,19	59,89	60,36	59,89	60,36	4K	2
15/04/2026	10,07%	5,46	59,70	59,30	59,30	59,70	1K	4
14/04/2026	3,02%	1,59	54,24	54,15	54,15	54,30	149K	4
13/04/2026	3,66%	1,86	52,65	52,05	52,03	52,87	3K	10
10/04/2026	-2,98%	-1,56	50,79	51,50	50,00	51,50	145K	6
09/04/2026	-4,17%	-2,28	52,35	52,90	52,25	52,90	2K	6
08/04/2026	2,23%	1,19	54,63	54,76	54,63	56,03	61K	3
07/04/2026	0,00%	0,00	53,44	54,07	53,12	54,07	202K	9
06/04/2026	-0,39%	-0,21	53,44	53,15	53,15	53,48	147K	3
02/04/2026	3,73%	1,93	53,65	53,05	53,05	53,90	292K	3
01/04/2026	-1,00%	-0,52	51,72	52,07	51,72	52,07	1K	2
31/03/2026	2,03%	1,04	52,24	52,24	52,24	52,24	1K	1
30/03/2026	-0,78%	-0,40	51,20	51,75	50,85	51,75	5M	91
27/03/2026	-2,82%	-1,50	51,60	51,36	51,32	51,67	145K	4
26/03/2026	-0,02%	-0,01	53,10	52,75	52,75	53,10	146K	2
25/03/2026	-2,84%	-1,55	53,11	54,50	53,10	54,50	3K	6
24/03/2026	-3,27%	-1,85	54,66	55,50	54,45	55,50	3K	5
23/03/2026	2,60%	1,43	56,51	56,70	56,51	56,90	6K	3
20/03/2026	-1,11%	-0,62	55,08	55,70	54,05	55,70	106K	8
19/03/2026	-3,68%	-2,13	55,70	55,13	54,86	55,70	997	4
18/03/2026	-1,25%	-0,73	57,83	57,80	57,67	57,83	5K	3
17/03/2026	0,14%	0,08	58,56	58,56	58,56	58,56	3K	1
16/03/2026	2,92%	1,66	58,48	58,48	58,48	58,48	2K	1
13/03/2026	-0,11%	-0,06	56,82	57,00	56,22	57,14	10K	22
12/03/2026	-1,86%	-1,08	56,88	56,95	56,74	56,95	10K	139
11/03/2026	-1,61%	-0,95	57,96	57,73	57,73	57,96	22K	2
10/03/2026	-1,93%	-1,16	58,91	58,91	58,91	58,91	6K	1
09/03/2026	-4,88%	-3,08	60,07	60,07	60,07	60,07	780	1
06/03/2026	-1,08%	-0,69	63,15	62,64	62,64	63,15	2K	2
05/03/2026	3,12%	1,93	63,84	65,89	63,84	65,89	612K	31
04/03/2026	0,08%	0,05	61,91	61,91	61,91	61,91	185	1
03/03/2026	1,88%	1,14	61,86	60,96	60,96	61,86	3K	2
02/03/2026	0,91%	0,55	60,72	60,72	60,72	60,72	2K	1
27/02/2026	-3,00%	-1,86	60,17	60,75	60,17	60,75	3K	2
26/02/2026	4,66%	2,76	62,03	62,03	62,03	62,03	6K	1
25/02/2026	4,22%	2,40	59,27	59,70	59,27	59,70	55K	2
24/02/2026	0,96%	0,54	56,87	56,87	56,87	56,87	227	1
23/02/2026	-8,36%	-5,14	56,33	56,33	56,33	56,33	168	1
20/02/2026	-0,61%	-0,38	61,47	60,53	60,53	61,47	4K	2
19/02/2026	2,88%	1,73	61,85	62,42	61,85	62,42	16K	3
18/02/2026	6,16%	3,49	60,12	60,18	60,12	60,81	8K	5
13/02/2026	0,21%	0,12	56,63	57,08	56,63	57,08	11K	9
12/02/2026	-6,56%	-3,97	56,51	59,88	56,51	59,88	293K	10
11/02/2026	-5,97%	-3,84	60,48	61,31	60,32	61,31	9K	103
10/02/2026	0,28%	0,18	64,32	64,32	64,32	64,32	2K	1
09/02/2026	1,81%	1,14	64,14	62,84	62,33	64,26	227K	655
06/02/2026	-2,90%	-1,88	63,00	63,42	62,70	63,72	115K	254
05/02/2026	-4,74%	-3,23	64,88	64,70	64,70	65,45	435K	5
04/02/2026	-2,55%	-1,78	68,11	68,11	68,11	68,11	681	1
03/02/2026	-4,72%	-3,46	69,89	69,51	69,51	69,89	976	2
02/02/2026	2,93%	2,09	73,35	73,83	73,35	73,83	139K	4
30/01/2026	-0,61%	-0,44	71,26	71,70	70,98	71,82	413K	186
29/01/2026	0,22%	0,16	71,70	71,85	70,29	72,38	220K	145
28/01/2026	-1,04%	-0,75	71,54	72,38	71,05	72,45	7K	76
27/01/2026	-2,31%	-1,71	72,29	72,29	72,29	72,29	2K	1
26/01/2026	1,36%	0,99	74,00	74,42	73,72	74,42	338K	92
23/01/2026	-0,21%	-0,15	73,01	73,08	73,01	73,08	2K	2
22/01/2026	-0,45%	-0,33	73,16	75,53	73,16	75,53	3K	16
21/01/2026	-0,76%	-0,56	73,49	73,49	73,49	73,49	2K	1
20/01/2026	0,04%	0,03	74,05	74,05	74,05	74,05	740	1
19/01/2026	0,78%	0,57	74,02	74,02	74,02	74,02	1K	1
16/01/2026	-2,01%	-1,51	73,45	73,92	73,45	73,99	3K	34
15/01/2026	-2,45%	-1,88	74,96	75,59	74,96	75,60	114K	4
14/01/2026	0,25%	0,19	76,84	76,84	76,84	76,84	1K	1
13/01/2026	-0,60%	-0,46	76,65	76,65	76,65	76,65	613	1
12/01/2026	0,51%	0,39	77,11	76,69	76,69	77,11	769	2
09/01/2026	-4,48%	-3,60	76,72	77,23	76,64	77,43	186K	164
08/01/2026	-3,73%	-3,11	80,32	80,97	79,52	81,13	8K	49
07/01/2026	1,13%	0,93	83,43	83,45	83,43	83,45	13K	2
06/01/2026	-	-	82,50	81,85	81,85	82,96	26K	4

Date,Open,High,Low,Close,Volume
07-Aug-26,74.13,74.13,74.13,74.13,444
06-Aug-26,72.95,72.95,72.95,72.95,2553
05-Aug-26,70.70,70.70,70.20,70.38,213008
04-Aug-26,68.32,68.40,68.18,68.39,441690
03-Aug-26,66.48,68.19,66.45,68.19,290396
31-Jul-26,66.50,66.51,66.01,66.36,11275
29-Jul-26,66.78,67.63,65.60,65.88,463426
28-Jul-26,65.76,65.76,65.70,65.70,3089
27-Jul-26,61.51,61.51,61.51,61.51,61
24-Jul-26,57.33,57.33,57.33,57.33,57
23-Jul-26,57.60,57.60,57.13,57.13,6058
21-Jul-26,63.31,63.67,63.18,63.60,7544
15-Jul-26,65.82,65.82,63.96,63.96,325
14-Jul-26,62.93,62.93,62.86,62.86,344287
13-Jul-26,65.00,65.00,65.00,65.00,1170
09-Jul-26,65.25,65.39,65.18,65.38,3916
07-Jul-26,67.35,67.35,67.35,67.35,6735
06-Jul-26,66.30,66.86,66.30,66.86,95828
02-Jul-26,66.99,66.99,66.96,66.96,13464
30-Jun-26,64.21,64.21,64.21,64.21,7769
29-Jun-26,62.94,62.94,62.77,62.77,4645
26-Jun-26,63.72,63.72,62.47,62.71,1827
22-Jun-26,67.76,67.76,59.94,60.06,315
19-Jun-26,60.55,60.55,60.55,60.55,242
18-Jun-26,59.65,60.16,59.52,60.05,5315
16-Jun-26,57.38,58.07,57.38,58.07,115
15-Jun-26,64.40,64.40,56.29,56.81,32838
12-Jun-26,50.00,50.75,50.00,50.75,1355
11-Jun-26,52.61,52.61,52.61,52.61,631
10-Jun-26,52.35,52.35,52.11,52.11,573
09-Jun-26,53.67,53.67,53.65,53.65,24249
08-Jun-26,53.05,53.05,53.05,53.05,37983
05-Jun-26,54.01,54.29,53.25,53.25,8065
03-Jun-26,51.94,51.94,51.94,51.94,3324
02-Jun-26,51.96,51.96,51.96,51.96,2130
01-Jun-26,55.25,55.25,55.25,55.25,442
29-May-26,54.28,54.28,54.14,54.14,1137
28-May-26,53.25,53.25,52.55,52.55,5939
27-May-26,53.54,53.54,53.54,53.54,4497
26-May-26,54.97,54.97,51.45,51.45,209
25-May-26,54.42,54.42,54.42,54.42,6584
22-May-26,53.79,53.79,53.60,53.60,154540
21-May-26,53.41,53.41,53.41,53.41,2723
20-May-26,53.63,53.63,53.63,53.63,375
19-May-26,52.35,52.35,52.35,52.35,575
18-May-26,52.45,53.99,52.45,53.99,6392
15-May-26,52.80,54.03,52.80,54.03,25230
14-May-26,51.10,51.10,51.10,51.10,17885
13-May-26,49.80,50.11,49.40,50.11,8712
12-May-26,50.70,50.70,50.39,50.39,6249
11-May-26,53.00,53.00,51.20,51.20,1664
08-May-26,53.56,54.95,52.95,53.47,4829
07-May-26,54.65,56.52,54.45,55.79,617128
06-May-26,55.55,55.55,54.90,54.90,1934
05-May-26,55.70,55.70,54.35,54.51,11176
04-May-26,57.54,57.54,57.54,57.54,34524
30-Apr-26,56.35,56.35,56.23,56.23,1070
29-Apr-26,55.20,56.40,55.00,56.23,2781
28-Apr-26,56.82,56.82,56.82,56.82,681
27-Apr-26,59.01,59.51,57.42,57.48,79398
24-Apr-26,58.77,58.77,58.77,58.77,12929
23-Apr-26,58.00,58.61,58.00,58.61,2981
20-Apr-26,61.47,63.22,61.47,63.22,1197
17-Apr-26,61.68,61.68,61.47,61.47,2093
16-Apr-26,60.36,60.36,59.89,59.89,4335
15-Apr-26,59.30,59.70,59.30,59.70,1305
14-Apr-26,54.15,54.30,54.15,54.24,148751
13-Apr-26,52.05,52.87,52.03,52.65,3033
10-Apr-26,51.50,51.50,50.00,50.79,144926
09-Apr-26,52.90,52.90,52.25,52.35,2154
08-Apr-26,54.76,56.03,54.63,54.63,60844
07-Apr-26,54.07,54.07,53.12,53.44,201531
06-Apr-26,53.15,53.48,53.15,53.44,146748
02-Apr-26,53.05,53.90,53.05,53.65,292253
01-Apr-26,52.07,52.07,51.72,51.72,1193
31-Mar-26,52.24,52.24,52.24,52.24,1044
30-Mar-26,51.75,51.75,50.85,51.20,5095800
27-Mar-26,51.36,51.67,51.32,51.60,144901
26-Mar-26,52.75,53.10,52.75,53.10,146125
25-Mar-26,54.50,54.50,53.10,53.11,2509
24-Mar-26,55.50,55.50,54.45,54.66,2520
23-Mar-26,56.70,56.90,56.51,56.51,5829
20-Mar-26,55.70,55.70,54.05,55.08,105751
19-Mar-26,55.13,55.70,54.86,55.70,997
18-Mar-26,57.80,57.83,57.67,57.83,5204
17-Mar-26,58.56,58.56,58.56,58.56,3045
16-Mar-26,58.48,58.48,58.48,58.48,1754
13-Mar-26,57.00,57.14,56.22,56.82,10055
12-Mar-26,56.95,56.95,56.74,56.88,10064
11-Mar-26,57.73,57.96,57.73,57.96,21768
10-Mar-26,58.91,58.91,58.91,58.91,5832
09-Mar-26,60.07,60.07,60.07,60.07,780
06-Mar-26,62.64,63.15,62.64,63.15,1578
05-Mar-26,65.89,65.89,63.84,63.84,612339
04-Mar-26,61.91,61.91,61.91,61.91,185
03-Mar-26,60.96,61.86,60.96,61.86,3265
02-Mar-26,60.72,60.72,60.72,60.72,1639
27-Feb-26,60.75,60.75,60.17,60.17,3458
26-Feb-26,62.03,62.03,62.03,62.03,5582
25-Feb-26,59.70,59.70,59.27,59.27,54915
24-Feb-26,56.87,56.87,56.87,56.87,227
23-Feb-26,56.33,56.33,56.33,56.33,168
20-Feb-26,60.53,61.47,60.53,61.47,4317
19-Feb-26,62.42,62.42,61.85,61.85,16481
18-Feb-26,60.18,60.81,60.12,60.12,8160
13-Feb-26,57.08,57.08,56.63,56.63,10763
12-Feb-26,59.88,59.88,56.51,56.51,293074
11-Feb-26,61.31,61.31,60.32,60.48,8688
10-Feb-26,64.32,64.32,64.32,64.32,1800
09-Feb-26,62.84,64.26,62.33,64.14,227291
06-Feb-26,63.42,63.72,62.70,63.00,115244
05-Feb-26,64.70,65.45,64.70,64.88,434544
04-Feb-26,68.11,68.11,68.11,68.11,681
03-Feb-26,69.51,69.89,69.51,69.89,976
02-Feb-26,73.83,73.83,73.35,73.35,139459
30-Jan-26,71.70,71.82,70.98,71.26,412825
29-Jan-26,71.85,72.38,70.29,71.70,219927
28-Jan-26,72.38,72.45,71.05,71.54,7037
27-Jan-26,72.29,72.29,72.29,72.29,1662
26-Jan-26,74.42,74.42,73.72,74.00,337557
23-Jan-26,73.08,73.08,73.01,73.01,2045
22-Jan-26,75.53,75.53,73.16,73.16,2512
21-Jan-26,73.49,73.49,73.49,73.49,2131
20-Jan-26,74.05,74.05,74.05,74.05,740
19-Jan-26,74.02,74.02,74.02,74.02,1184
16-Jan-26,73.92,73.99,73.45,73.45,2507
15-Jan-26,75.59,75.60,74.96,74.96,114220
14-Jan-26,76.84,76.84,76.84,76.84,1383
13-Jan-26,76.65,76.65,76.65,76.65,613
12-Jan-26,76.69,77.11,76.69,77.11,769
09-Jan-26,77.23,77.43,76.64,76.72,186108
08-Jan-26,80.97,81.13,79.52,80.32,7639
07-Jan-26,83.45,83.45,83.43,83.43,12848
06-Jan-26,81.85,82.96,81.85,82.50,26396

*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