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
24/03/2025	4,13%	3,01	75,95	74,62	74,62	75,95	377	2
21/03/2025	-1,33%	-0,98	72,94	71,33	71,33	73,20	6K	72
20/03/2025	2,13%	1,54	73,92	73,92	73,92	73,92	369	1
19/03/2025	2,89%	2,03	72,38	71,70	71,70	72,66	2K	31
18/03/2025	-2,90%	-2,10	70,35	69,50	69,50	70,35	1K	3
17/03/2025	2,68%	1,89	72,45	72,03	70,35	72,45	790	7
14/03/2025	1,77%	1,23	70,56	71,12	70,42	71,12	11K	153

13/03/2025	-3,75%	-2,70	69,33	71,89	68,88	71,89	3K	26
12/03/2025	0,10%	0,07	72,03	73,71	72,03	73,71	293	2
11/03/2025	3,63%	2,52	71,96	72,24	69,79	72,24	13K	174
10/03/2025	0,00%	0,00	69,44	71,47	69,44	71,47	3K	2
07/03/2025	-4,81%	-3,51	69,44	66,00	65,50	69,44	34K	214
06/03/2025	-2,24%	-1,67	72,95	72,87	72,00	73,29	138K	6
05/03/2025	-3,34%	-2,58	74,62	75,48	74,40	75,48	9K	3
28/02/2025	1,26%	0,96	77,20	75,60	75,52	77,84	717K	491
27/02/2025	-1,35%	-1,04	76,24	79,12	76,08	79,12	5K	36
26/02/2025	4,66%	3,44	77,28	75,60	75,60	77,35	6K	4
25/02/2025	-2,84%	-2,16	73,84	73,84	73,84	73,84	221	1
24/02/2025	-0,21%	-0,16	76,00	77,12	74,56	77,12	218K	39
21/02/2025	-0,37%	-0,28	76,16	78,00	76,16	78,00	9K	4
20/02/2025	-6,50%	-5,31	76,44	78,00	75,60	78,00	227K	174
19/02/2025	0,74%	0,60	81,75	80,90	79,15	81,75	6K	4
18/02/2025	-0,89%	-0,73	81,15	80,10	80,10	81,15	212K	3
17/02/2025	1,59%	1,28	81,88	82,01	80,43	82,01	16K	4
14/02/2025	4,13%	3,20	80,60	79,92	79,92	80,60	4K	2
13/02/2025	1,07%	0,82	77,40	76,64	76,50	77,40	29K	3
12/02/2025	3,82%	2,82	76,58	78,00	75,67	78,00	17K	134
11/02/2025	-2,33%	-1,76	73,76	73,08	73,08	74,55	6K	3
10/02/2025	-0,17%	-0,13	75,52	74,70	74,70	75,52	898	2
07/02/2025	0,07%	0,05	75,65	76,27	75,28	76,40	143K	46
06/02/2025	-0,28%	-0,21	75,60	75,92	75,20	75,99	7K	58
05/02/2025	1,50%	1,12	75,81	74,97	74,80	75,81	18K	224
04/02/2025	0,19%	0,14	74,69	74,69	73,80	75,11	141K	338
03/02/2025	1,04%	0,77	74,55	74,55	73,35	74,83	291K	126
31/01/2025	-0,23%	-0,17	73,78	73,57	73,22	74,20	313K	664
30/01/2025	1,58%	1,15	73,95	74,41	73,14	74,41	47K	537
29/01/2025	0,62%	0,45	72,80	72,60	72,00	73,29	2M	593
28/01/2025	0,64%	0,46	72,35	71,15	71,15	72,35	16K	2
27/01/2025	-0,57%	-0,41	71,89	70,91	70,85	72,45	3M	977
24/01/2025	1,40%	1,00	72,30	71,72	71,37	72,50	51K	520
23/01/2025	0,55%	0,39	71,30	71,05	69,58	71,30	15K	4
22/01/2025	-0,89%	-0,64	70,91	70,91	70,65	71,30	118K	1.027
21/01/2025	0,63%	0,45	71,55	71,47	70,78	71,95	24K	174
20/01/2025	2,35%	1,63	71,10	71,38	71,10	71,38	142	2
16/01/2025	0,68%	0,47	69,47	69,47	69,47	69,47	7K	1
15/01/2025	0,57%	0,39	69,00	70,00	69,00	70,00	11K	2
14/01/2025	0,01%	0,01	68,61	69,16	67,99	69,16	60K	7
13/01/2025	-0,54%	-0,37	68,60	68,60	68,60	68,60	10K	1
10/01/2025	-3,51%	-2,51	68,97	70,00	68,97	70,00	34K	4
09/01/2025	1,75%	1,23	71,48	71,48	71,48	71,48	4K	1
08/01/2025	2,32%	1,59	70,25	69,73	69,73	70,25	22K	2
07/01/2025	-3,08%	-2,18	68,66	71,45	65,07	71,45	56K	555
06/01/2025	-0,17%	-0,12	70,84	70,95	70,26	71,20	27K	126
03/01/2025	1,37%	0,96	70,96	71,46	70,96	71,46	11K	4
02/01/2025	0,14%	0,10	70,00	70,15	70,00	70,44	9K	4
30/12/2024	1,17%	0,81	69,90	68,32	68,32	70,21	2K	25
27/12/2024	-2,21%	-1,56	69,09	69,09	69,09	69,09	690	1
26/12/2024	1,07%	0,75	70,65	70,65	70,65	70,65	1K	1
23/12/2024	0,56%	0,39	69,90	69,90	69,90	69,90	1K	1
20/12/2024	1,92%	1,31	69,51	69,51	69,51	69,51	139	1
19/12/2024	-1,19%	-0,82	68,20	68,30	68,20	68,46	10K	3
18/12/2024	-4,64%	-3,36	69,02	70,56	69,02	70,56	4K	4
17/12/2024	-0,67%	-0,49	72,38	73,99	72,03	73,99	4K	42
16/12/2024	2,76%	1,96	72,87	71,75	71,75	72,87	19K	6
13/12/2024	0,60%	0,42	70,91	70,91	70,91	70,91	21K	1
12/12/2024	-0,59%	-0,42	70,49	70,84	70,49	71,89	10K	143
11/12/2024	0,90%	0,63	70,91	71,61	70,00	71,61	121K	897
10/12/2024	-1,67%	-1,19	70,28	72,30	69,16	72,30	23K	4
09/12/2024	-0,58%	-0,42	71,47	70,56	70,56	71,47	8K	3
06/12/2024	1,38%	0,98	71,89	70,80	70,80	72,37	60K	144
05/12/2024	-0,69%	-0,49	70,91	70,84	70,77	71,66	64K	251
04/12/2024	-1,26%	-0,91	71,40	72,00	71,19	72,00	22K	94
03/12/2024	-1,62%	-1,19	72,31	72,31	72,31	72,31	144	1
02/12/2024	2,94%	2,10	73,50	73,01	73,01	73,50	100K	3
29/11/2024	1,31%	0,92	71,40	72,25	71,40	72,25	1K	2
28/11/2024	0,09%	0,06	70,48	70,48	70,48	70,48	704	1
27/11/2024	1,31%	0,91	70,42	70,42	70,42	70,42	211	1
26/11/2024	1,64%	1,12	69,51	69,93	69,51	69,93	8K	3
25/11/2024	4,49%	2,94	68,39	68,39	68,39	68,39	1K	2
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	-	-	38,24	38,24	38,24	38,24	764	1

Date,Open,High,Low,Close,Volume
24-Mar-25,74.62,75.95,74.62,75.95,377
21-Mar-25,71.33,73.20,71.33,72.94,5598
20-Mar-25,73.92,73.92,73.92,73.92,369
19-Mar-25,71.70,72.66,71.70,72.38,2310
18-Mar-25,69.50,70.35,69.50,70.35,1045
17-Mar-25,72.03,72.45,70.35,72.45,790
14-Mar-25,71.12,71.12,70.42,70.56,10951
13-Mar-25,71.89,71.89,68.88,69.33,2822
12-Mar-25,73.71,73.71,72.03,72.03,293
11-Mar-25,72.24,72.24,69.79,71.96,12720
10-Mar-25,71.47,71.47,69.44,69.44,2999
07-Mar-25,66.00,69.44,65.50,69.44,33748
06-Mar-25,72.87,73.29,72.00,72.95,137906
05-Mar-25,75.48,75.48,74.40,74.62,9179
28-Feb-25,75.60,77.84,75.52,77.20,716917
27-Feb-25,79.12,79.12,76.08,76.24,5419
26-Feb-25,75.60,77.35,75.60,77.28,5792
25-Feb-25,73.84,73.84,73.84,73.84,221
24-Feb-25,77.12,77.12,74.56,76.00,217753
21-Feb-25,78.00,78.00,76.16,76.16,9039
20-Feb-25,78.00,78.00,75.60,76.44,227483
19-Feb-25,80.90,81.75,79.15,81.75,6131
18-Feb-25,80.10,81.15,80.10,81.15,211586
17-Feb-25,82.01,82.01,80.43,81.88,16158
14-Feb-25,79.92,80.60,79.92,80.60,4269
13-Feb-25,76.64,77.40,76.50,77.40,28579
12-Feb-25,78.00,78.00,75.67,76.58,16581
11-Feb-25,73.08,74.55,73.08,73.76,5584
10-Feb-25,74.70,75.52,74.70,75.52,898
07-Feb-25,76.27,76.40,75.28,75.65,143041
06-Feb-25,75.92,75.99,75.20,75.60,6653
05-Feb-25,74.97,75.81,74.80,75.81,17582
04-Feb-25,74.69,75.11,73.80,74.69,140675
03-Feb-25,74.55,74.83,73.35,74.55,291455
31-Jan-25,73.57,74.20,73.22,73.78,313006
30-Jan-25,74.41,74.41,73.14,73.95,46832
29-Jan-25,72.60,73.29,72.00,72.80,1724182
28-Jan-25,71.15,72.35,71.15,72.35,16014
27-Jan-25,70.91,72.45,70.85,71.89,3428699
24-Jan-25,71.72,72.50,71.37,72.30,51460
23-Jan-25,71.05,71.30,69.58,71.30,15467
22-Jan-25,70.91,71.30,70.65,70.91,117698
21-Jan-25,71.47,71.95,70.78,71.55,24377
20-Jan-25,71.38,71.38,71.10,71.10,142
16-Jan-25,69.47,69.47,69.47,69.47,6947
15-Jan-25,70.00,70.00,69.00,69.00,11400
14-Jan-25,69.16,69.16,67.99,68.61,59532
13-Jan-25,68.60,68.60,68.60,68.60,10290
10-Jan-25,70.00,70.00,68.97,68.97,34276
09-Jan-25,71.48,71.48,71.48,71.48,3574
08-Jan-25,69.73,70.25,69.73,70.25,22428
07-Jan-25,71.45,71.45,65.07,68.66,55599
06-Jan-25,70.95,71.20,70.26,70.84,26997
03-Jan-25,71.46,71.46,70.96,70.96,11276
02-Jan-25,70.15,70.44,70.00,70.00,9205
30-Dec-24,68.32,70.21,68.32,69.90,1742
27-Dec-24,69.09,69.09,69.09,69.09,690
26-Dec-24,70.65,70.65,70.65,70.65,1413
23-Dec-24,69.90,69.90,69.90,69.90,1258
20-Dec-24,69.51,69.51,69.51,69.51,139
19-Dec-24,68.30,68.46,68.20,68.20,10437
18-Dec-24,70.56,70.56,69.02,69.02,3985
17-Dec-24,73.99,73.99,72.03,72.38,3917
16-Dec-24,71.75,72.87,71.75,72.87,18544
13-Dec-24,70.91,70.91,70.91,70.91,21273
12-Dec-24,70.84,71.89,70.49,70.49,10188
11-Dec-24,71.61,71.61,70.00,70.91,120726
10-Dec-24,72.30,72.30,69.16,70.28,22681
09-Dec-24,70.56,71.47,70.56,71.47,7626
06-Dec-24,70.80,72.37,70.80,71.89,60129
05-Dec-24,70.84,71.66,70.77,70.91,64336
04-Dec-24,72.00,72.00,71.19,71.40,21595
03-Dec-24,72.31,72.31,72.31,72.31,144
02-Dec-24,73.01,73.50,73.01,73.50,99882
29-Nov-24,72.25,72.25,71.40,71.40,1291
28-Nov-24,70.48,70.48,70.48,70.48,704
27-Nov-24,70.42,70.42,70.42,70.42,211
26-Nov-24,69.93,69.93,69.51,69.51,7580
25-Nov-24,68.39,68.39,68.39,68.39,1436
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

*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