Cotação atual, histórico e gráfico do papel: D2KN34

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 D2KN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	-0,66%	-0,23	34,68	34,74	34,47	34,95	8K	8
15/05/2025	-2,76%	-0,99	34,91	34,91	34,91	34,91	9K	1
14/05/2025	1,36%	0,48	35,90	35,90	35,90	35,90	5K	1
13/05/2025	-0,62%	-0,22	35,42	35,42	35,42	35,42	5K	1
12/05/2025	3,70%	1,27	35,64	35,50	35,46	36,24	8K	57
09/05/2025	0,59%	0,20	34,37	34,37	34,37	34,37	3K	2
08/05/2025	3,26%	1,08	34,17	33,00	33,00	34,17	2K	3

07/05/2025	3,96%	1,26	33,09	32,91	32,91	33,09	11K	2
06/05/2025	-1,12%	-0,36	31,83	31,83	31,83	31,83	2K	1
05/05/2025	-0,09%	-0,03	32,19	32,19	32,19	32,19	3K	1
02/05/2025	3,40%	1,06	32,22	32,22	32,13	32,58	3K	64
30/04/2025	0,06%	0,02	31,16	31,35	31,16	31,35	13K	2
29/04/2025	-0,83%	-0,26	31,14	31,14	31,14	31,14	1K	1
28/04/2025	-1,20%	-0,38	31,40	31,40	30,84	31,40	2K	4
25/04/2025	-1,82%	-0,59	31,78	31,50	31,50	31,78	3K	3
24/04/2025	-0,03%	-0,01	32,37	32,37	32,37	32,37	2K	1
23/04/2025	2,34%	0,74	32,38	33,63	32,38	33,63	3K	2
22/04/2025	-2,50%	-0,81	31,64	31,64	31,64	31,64	6K	2
17/04/2025	0,15%	0,05	32,45	32,45	32,45	32,45	2K	1
16/04/2025	-1,61%	-0,53	32,40	32,40	32,40	32,40	12K	3
15/04/2025	-1,32%	-0,44	32,93	32,93	32,93	32,93	2K	1
14/04/2025	-0,24%	-0,08	33,37	33,00	32,52	33,42	5K	76
11/04/2025	-1,62%	-0,55	33,45	32,53	32,53	33,54	15K	4
10/04/2025	-2,83%	-0,99	34,00	34,30	34,00	34,30	11K	2
09/04/2025	11,04%	3,48	34,99	30,87	30,87	35,53	29K	10
08/04/2025	-3,02%	-0,98	31,51	33,92	31,42	33,92	19K	4
07/04/2025	5,80%	1,78	32,49	31,80	31,56	32,49	1K	3
04/04/2025	2,37%	0,71	30,71	30,39	30,39	30,72	10K	4
03/04/2025	-7,92%	-2,58	30,00	32,56	29,82	32,56	23K	248
02/04/2025	4,02%	1,26	32,58	31,38	31,38	33,03	10K	17
01/04/2025	-1,14%	-0,36	31,32	31,32	31,32	31,32	2K	1
31/03/2025	-5,71%	-1,92	31,68	31,70	31,68	32,31	3K	5
28/03/2025	-6,15%	-2,20	33,60	35,28	33,60	35,28	2K	4
27/03/2025	-0,69%	-0,25	35,80	36,24	35,80	36,24	3K	3
26/03/2025	-1,07%	-0,39	36,05	35,76	35,76	36,05	8K	3
25/03/2025	-6,32%	-2,46	36,44	36,44	36,44	36,44	19K	1
24/03/2025	4,63%	1,72	38,90	38,38	38,38	39,12	4K	3
21/03/2025	0,92%	0,34	37,18	37,24	37,18	37,24	17K	3
20/03/2025	0,33%	0,12	36,84	36,84	36,84	36,84	6K	1
19/03/2025	4,88%	1,71	36,72	35,49	35,49	36,72	17K	3
18/03/2025	-5,48%	-2,03	35,01	35,20	35,01	35,20	20K	4
17/03/2025	2,18%	0,79	37,04	36,32	36,32	37,04	7K	5
14/03/2025	0,03%	0,01	36,25	35,49	35,49	36,25	5K	2
13/03/2025	-3,02%	-1,13	36,24	36,60	36,10	36,72	21K	421
12/03/2025	-2,28%	-0,87	37,37	38,41	37,37	39,79	36K	73
11/03/2025	6,31%	2,27	38,24	37,52	36,88	38,24	29K	4
10/03/2025	-4,94%	-1,87	35,97	35,23	35,23	36,16	5K	4
07/03/2025	-1,36%	-0,52	37,84	36,50	35,64	37,84	4K	4
06/03/2025	-7,21%	-2,98	38,36	38,73	38,36	38,73	22K	2
05/03/2025	-1,71%	-0,72	41,34	41,32	41,32	41,34	15K	3
28/02/2025	-1,54%	-0,66	42,06	42,06	42,06	42,06	10K	1
27/02/2025	0,38%	0,16	42,72	43,20	42,72	43,20	6K	2
26/02/2025	5,37%	2,17	42,56	42,56	42,08	43,33	30K	246
25/02/2025	-7,19%	-3,13	40,39	40,04	40,04	40,92	13K	4
24/02/2025	-1,20%	-0,53	43,52	43,64	43,52	43,64	14K	2
21/02/2025	-6,08%	-2,85	44,05	45,48	43,65	45,75	19K	355
20/02/2025	-3,70%	-1,80	46,90	46,30	46,01	47,05	16K	302
19/02/2025	-0,61%	-0,30	48,70	47,75	47,40	48,70	24K	308
18/02/2025	-0,16%	-0,08	49,00	48,44	48,27	49,00	60K	6
14/02/2025	9,53%	4,27	49,08	46,96	46,96	50,61	40K	8
13/02/2025	3,65%	1,58	44,81	42,08	42,08	44,81	12K	3
12/02/2025	4,50%	1,86	43,23	43,05	43,05	43,23	12K	2
11/02/2025	0,53%	0,22	41,37	41,37	41,37	41,37	3K	1
10/02/2025	0,81%	0,33	41,15	41,15	41,15	41,15	699	1
07/02/2025	-0,15%	-0,06	40,82	40,82	40,82	40,82	2K	1
06/02/2025	1,09%	0,44	40,88	40,88	40,88	40,88	2K	1
05/02/2025	2,64%	1,04	40,44	40,44	40,44	40,44	9K	1
04/02/2025	-2,86%	-1,16	39,40	39,40	39,40	39,40	4K	1
03/02/2025	-0,27%	-0,11	40,56	40,56	40,56	40,56	5K	1
31/01/2025	-3,24%	-1,36	40,67	41,19	40,67	41,19	10K	4
30/01/2025	2,86%	1,17	42,03	42,03	42,03	42,03	2K	1
29/01/2025	0,84%	0,34	40,86	40,86	40,86	40,86	5K	1
28/01/2025	0,57%	0,23	40,52	40,31	40,31	40,65	3K	3
27/01/2025	-0,49%	-0,20	40,29	40,29	40,29	40,29	8K	1
24/01/2025	-0,98%	-0,40	40,49	40,49	40,49	40,49	4K	1
23/01/2025	0,05%	0,02	40,89	40,65	40,65	40,89	7K	2
22/01/2025	-2,48%	-1,04	40,87	40,96	40,87	40,96	10K	2
21/01/2025	7,02%	2,75	41,91	41,91	41,91	41,91	18K	1
20/01/2025	-2,15%	-0,86	39,16	39,12	39,12	40,09	705	3
17/01/2025	-2,20%	-0,90	40,02	39,98	39,71	40,02	20K	21
16/01/2025	3,52%	1,39	40,92	40,02	40,02	40,92	19K	2
15/01/2025	-4,03%	-1,66	39,53	39,69	39,53	39,88	18K	3
14/01/2025	2,67%	1,07	41,19	41,19	41,19	41,19	5K	1
13/01/2025	-0,77%	-0,31	40,12	39,82	39,82	40,12	8K	2
10/01/2025	4,20%	1,63	40,43	40,08	40,08	40,43	3K	2
08/01/2025	2,11%	0,80	38,80	38,80	38,80	38,80	2K	1
07/01/2025	0,03%	0,01	38,00	38,60	38,00	38,60	14K	2
06/01/2025	-0,73%	-0,28	37,99	37,99	37,99	37,99	9K	1
03/01/2025	2,77%	1,03	38,27	38,27	38,27	38,27	7K	1
02/01/2025	-3,30%	-1,27	37,24	37,24	37,24	37,24	3K	1
30/12/2024	-1,66%	-0,65	38,51	38,51	38,51	38,51	4K	1
27/12/2024	-1,41%	-0,56	39,16	39,16	39,16	39,16	3K	1
26/12/2024	-0,10%	-0,04	39,72	39,44	39,44	39,72	23K	2
23/12/2024	-1,68%	-0,68	39,76	39,68	39,68	39,76	22K	3
20/12/2024	1,20%	0,48	40,44	40,44	40,44	40,44	7K	1
19/12/2024	-4,40%	-1,84	39,96	39,96	39,96	39,96	6K	1
18/12/2024	0,87%	0,36	41,80	41,80	41,80	41,80	20K	1
17/12/2024	3,83%	1,53	41,44	41,44	41,44	41,44	19K	1
16/12/2024	-0,03%	-0,01	39,91	40,16	39,91	40,16	80	2
13/12/2024	-4,06%	-1,69	39,92	40,04	39,92	40,04	7K	2
12/12/2024	-1,49%	-0,63	41,61	41,61	41,61	41,61	5K	1
11/12/2024	-1,40%	-0,60	42,24	42,24	42,24	42,24	10K	1
10/12/2024	-0,93%	-0,40	42,84	42,84	42,84	42,84	8K	1
09/12/2024	-4,67%	-2,12	43,24	43,56	43,24	43,56	995	2
06/12/2024	0,80%	0,36	45,36	45,40	45,36	45,40	9K	2
05/12/2024	0,45%	0,20	45,00	45,25	45,00	45,25	7K	2
04/12/2024	1,43%	0,63	44,80	44,80	44,80	44,80	985	1
03/12/2024	-0,34%	-0,15	44,17	44,76	44,17	44,76	2K	3
02/12/2024	1,96%	0,85	44,32	44,32	44,32	44,32	11K	1
29/11/2024	-0,28%	-0,12	43,47	43,52	43,47	43,52	3K	2
28/11/2024	2,08%	0,89	43,59	43,59	43,59	43,59	523	1
27/11/2024	3,24%	1,34	42,70	42,30	42,28	42,70	5K	4
26/11/2024	-1,57%	-0,66	41,36	41,52	41,29	41,52	6K	3
25/11/2024	-0,14%	-0,06	42,02	42,02	42,02	42,02	5K	1
22/11/2024	-2,09%	-0,90	42,08	41,68	41,68	42,08	28K	2
21/11/2024	4,93%	2,02	42,98	42,98	42,98	42,98	10K	1
19/11/2024	1,09%	0,44	40,96	41,28	40,96	41,32	30K	5
18/11/2024	1,99%	0,79	40,52	40,52	40,52	40,52	35K	1
14/11/2024	-1,27%	-0,51	39,73	40,96	39,73	40,96	51K	8
13/11/2024	-0,69%	-0,28	40,24	41,40	40,24	41,40	27K	2
12/11/2024	-2,03%	-0,84	40,52	39,80	39,80	40,52	46K	2
11/11/2024	8,73%	3,32	41,36	40,56	40,56	41,36	9K	2
08/11/2024	3,59%	1,32	38,04	35,88	35,40	39,51	6K	6
07/11/2024	1,75%	0,63	36,72	36,72	36,72	36,72	6K	1
06/11/2024	3,00%	1,05	36,09	36,09	36,09	36,09	4K	1
05/11/2024	1,65%	0,57	35,04	34,38	34,38	35,04	19K	3
04/11/2024	-0,89%	-0,31	34,47	34,47	34,47	34,47	6K	1
01/11/2024	2,54%	0,86	34,78	34,44	34,44	34,78	449	2
31/10/2024	-4,61%	-1,64	33,92	34,82	33,92	34,82	36K	3
30/10/2024	1,11%	0,39	35,56	35,56	35,56	35,56	782	1
29/10/2024	1,24%	0,43	35,17	35,17	35,17	35,17	1K	1
28/10/2024	1,14%	0,39	34,74	34,56	34,56	34,74	3K	2
25/10/2024	-1,09%	-0,38	34,35	34,35	34,35	34,35	5K	1
24/10/2024	-	-	34,73	34,73	34,73	34,73	798	1

Date,Open,High,Low,Close,Volume
16-May-25,34.74,34.95,34.47,34.68,8284
15-May-25,34.91,34.91,34.91,34.91,9460
14-May-25,35.90,35.90,35.90,35.90,5133
13-May-25,35.42,35.42,35.42,35.42,4852
12-May-25,35.50,36.24,35.46,35.64,7747
09-May-25,34.37,34.37,34.37,34.37,3471
08-May-25,33.00,34.17,33.00,34.17,2127
07-May-25,32.91,33.09,32.91,33.09,11220
06-May-25,31.83,31.83,31.83,31.83,1973
05-May-25,32.19,32.19,32.19,32.19,3444
02-May-25,32.22,32.58,32.13,32.22,2646
30-Apr-25,31.35,31.35,31.16,31.16,12913
29-Apr-25,31.14,31.14,31.14,31.14,1089
28-Apr-25,31.40,31.40,30.84,31.40,2430
25-Apr-25,31.50,31.78,31.50,31.78,3048
24-Apr-25,32.37,32.37,32.37,32.37,2492
23-Apr-25,33.63,33.63,32.38,32.38,3110
22-Apr-25,31.64,31.64,31.64,31.64,6359
17-Apr-25,32.45,32.45,32.45,32.45,2141
16-Apr-25,32.40,32.40,32.40,32.40,12150
15-Apr-25,32.93,32.93,32.93,32.93,2469
14-Apr-25,33.00,33.42,32.52,33.37,4658
11-Apr-25,32.53,33.54,32.53,33.45,14714
10-Apr-25,34.30,34.30,34.00,34.00,10609
09-Apr-25,30.87,35.53,30.87,34.99,29211
08-Apr-25,33.92,33.92,31.42,31.51,19043
07-Apr-25,31.80,32.49,31.56,32.49,1109
04-Apr-25,30.39,30.72,30.39,30.71,9672
03-Apr-25,32.56,32.56,29.82,30.00,23491
02-Apr-25,31.38,33.03,31.38,32.58,9805
01-Apr-25,31.32,31.32,31.32,31.32,2067
31-Mar-25,31.70,32.31,31.68,31.68,2631
28-Mar-25,35.28,35.28,33.60,33.60,2441
27-Mar-25,36.24,36.24,35.80,35.80,2766
26-Mar-25,35.76,36.05,35.76,36.05,7714
25-Mar-25,36.44,36.44,36.44,36.44,18657
24-Mar-25,38.38,39.12,38.38,38.90,3772
21-Mar-25,37.24,37.24,37.18,37.18,16768
20-Mar-25,36.84,36.84,36.84,36.84,6483
19-Mar-25,35.49,36.72,35.49,36.72,16588
18-Mar-25,35.20,35.20,35.01,35.01,19957
17-Mar-25,36.32,37.04,36.32,37.04,7110
14-Mar-25,35.49,36.25,35.49,36.25,4565
13-Mar-25,36.60,36.72,36.10,36.24,20581
12-Mar-25,38.41,39.79,37.37,37.37,36195
11-Mar-25,37.52,38.24,36.88,38.24,28745
10-Mar-25,35.23,36.16,35.23,35.97,4965
07-Mar-25,36.50,37.84,35.64,37.84,3650
06-Mar-25,38.73,38.73,38.36,38.36,21605
05-Mar-25,41.32,41.34,41.32,41.34,14675
28-Feb-25,42.06,42.06,42.06,42.06,10094
27-Feb-25,43.20,43.20,42.72,42.72,6370
26-Feb-25,42.56,43.33,42.08,42.56,30240
25-Feb-25,40.04,40.92,40.04,40.39,13209
24-Feb-25,43.64,43.64,43.52,43.52,14102
21-Feb-25,45.48,45.75,43.65,44.05,18618
20-Feb-25,46.30,47.05,46.01,46.90,15701
19-Feb-25,47.75,48.70,47.40,48.70,23591
18-Feb-25,48.44,49.00,48.27,49.00,59923
14-Feb-25,46.96,50.61,46.96,49.08,40006
13-Feb-25,42.08,44.81,42.08,44.81,11778
12-Feb-25,43.05,43.23,43.05,43.23,11581
11-Feb-25,41.37,41.37,41.37,41.37,3020
10-Feb-25,41.15,41.15,41.15,41.15,699
07-Feb-25,40.82,40.82,40.82,40.82,2326
06-Feb-25,40.88,40.88,40.88,40.88,2166
05-Feb-25,40.44,40.44,40.44,40.44,8613
04-Feb-25,39.40,39.40,39.40,39.40,4334
03-Feb-25,40.56,40.56,40.56,40.56,4948
31-Jan-25,41.19,41.19,40.67,40.67,10230
30-Jan-25,42.03,42.03,42.03,42.03,2185
29-Jan-25,40.86,40.86,40.86,40.86,4821
28-Jan-25,40.31,40.65,40.31,40.52,3161
27-Jan-25,40.29,40.29,40.29,40.29,7695
24-Jan-25,40.49,40.49,40.49,40.49,4089
23-Jan-25,40.65,40.89,40.65,40.89,7235
22-Jan-25,40.96,40.96,40.87,40.87,9646
21-Jan-25,41.91,41.91,41.91,41.91,18021
20-Jan-25,39.12,40.09,39.12,39.16,705
17-Jan-25,39.98,40.02,39.71,40.02,19957
16-Jan-25,40.02,40.92,40.02,40.92,19026
15-Jan-25,39.69,39.88,39.53,39.53,18065
14-Jan-25,41.19,41.19,41.19,41.19,4654
13-Jan-25,39.82,40.12,39.82,40.12,7618
10-Jan-25,40.08,40.43,40.08,40.43,3355
08-Jan-25,38.80,38.80,38.80,38.80,2483
07-Jan-25,38.60,38.60,38.00,38.00,13698
06-Jan-25,37.99,37.99,37.99,37.99,9117
03-Jan-25,38.27,38.27,38.27,38.27,6965
02-Jan-25,37.24,37.24,37.24,37.24,2718
30-Dec-24,38.51,38.51,38.51,38.51,3851
27-Dec-24,39.16,39.16,39.16,39.16,3289
26-Dec-24,39.44,39.72,39.44,39.72,23413
23-Dec-24,39.68,39.76,39.68,39.76,21824
20-Dec-24,40.44,40.44,40.44,40.44,7157
19-Dec-24,39.96,39.96,39.96,39.96,5954
18-Dec-24,41.80,41.80,41.80,41.80,20482
17-Dec-24,41.44,41.44,41.44,41.44,19393
16-Dec-24,40.16,40.16,39.91,39.91,80
13-Dec-24,40.04,40.04,39.92,39.92,6827
12-Dec-24,41.61,41.61,41.61,41.61,4577
11-Dec-24,42.24,42.24,42.24,42.24,9884
10-Dec-24,42.84,42.84,42.84,42.84,8139
09-Dec-24,43.56,43.56,43.24,43.24,995
06-Dec-24,45.40,45.40,45.36,45.36,9254
05-Dec-24,45.25,45.25,45.00,45.00,6692
04-Dec-24,44.80,44.80,44.80,44.80,985
03-Dec-24,44.76,44.76,44.17,44.17,2167
02-Dec-24,44.32,44.32,44.32,44.32,10902
29-Nov-24,43.52,43.52,43.47,43.47,3132
28-Nov-24,43.59,43.59,43.59,43.59,523
27-Nov-24,42.30,42.70,42.28,42.70,4874
26-Nov-24,41.52,41.52,41.29,41.36,5615
25-Nov-24,42.02,42.02,42.02,42.02,4664
22-Nov-24,41.68,42.08,41.68,42.08,28100
21-Nov-24,42.98,42.98,42.98,42.98,9928
19-Nov-24,41.28,41.32,40.96,40.96,29780
18-Nov-24,40.52,40.52,40.52,40.52,34928
14-Nov-24,40.96,40.96,39.73,39.73,51065
13-Nov-24,41.40,41.40,40.24,40.24,27299
12-Nov-24,39.80,40.52,39.80,40.52,46472
11-Nov-24,40.56,41.36,40.56,41.36,9498
08-Nov-24,35.88,39.51,35.40,38.04,5856
07-Nov-24,36.72,36.72,36.72,36.72,5838
06-Nov-24,36.09,36.09,36.09,36.09,4042
05-Nov-24,34.38,35.04,34.38,35.04,18730
04-Nov-24,34.47,34.47,34.47,34.47,6273
01-Nov-24,34.44,34.78,34.44,34.78,449
31-Oct-24,34.82,34.82,33.92,33.92,36271
30-Oct-24,35.56,35.56,35.56,35.56,782
29-Oct-24,35.17,35.17,35.17,35.17,1406
28-Oct-24,34.56,34.74,34.56,34.74,3056
25-Oct-24,34.35,34.35,34.35,34.35,4534
24-Oct-24,34.73,34.73,34.73,34.73,798

*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: D2KN34