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
18/04/2024	-0,90%	-0,33	36,51	37,00	36,51	37,00	7K	2
17/04/2024	-7,13%	-2,83	36,84	36,92	36,84	36,92	24K	2
16/04/2024	5,73%	2,15	39,67	39,67	39,67	39,67	5K	1
15/04/2024	-0,53%	-0,20	37,52	39,00	37,52	39,00	5K	3
12/04/2024	-2,68%	-1,04	37,72	38,48	37,72	38,64	14K	205
11/04/2024	1,57%	0,60	38,76	38,46	38,46	38,76	73K	35
10/04/2024	0,10%	0,04	38,16	37,20	37,20	38,64	92K	910
09/04/2024	0,21%	0,08	38,12	37,35	37,35	38,12	142K	8
08/04/2024	-4,71%	-1,88	38,04	39,92	38,04	39,92	61K	9
05/04/2024	3,85%	1,48	39,92	39,16	39,16	39,92	125K	270
04/04/2024	1,80%	0,68	38,44	38,68	38,32	39,88	30K	154

03/04/2024	0,00%	0,00	37,76	37,92	37,44	38,08	10K	100
02/04/2024	0,00%	0,00	37,76	37,76	37,40	37,76	41K	228
01/04/2024	-0,74%	-0,28	37,76	37,76	37,76	37,76	7K	1
28/03/2024	1,63%	0,61	38,04	38,37	38,04	38,37	22K	2
27/03/2024	-7,88%	-3,20	37,43	41,32	37,43	41,32	29K	2
26/03/2024	2,91%	1,15	40,63	40,63	40,63	40,63	8K	1
25/03/2024	0,00%	0,00	39,48	39,48	39,48	39,48	10K	1
22/03/2024	-0,20%	-0,08	39,48	39,96	39,48	39,96	31K	2
21/03/2024	4,35%	1,65	39,56	38,96	38,96	39,56	31K	2
20/03/2024	4,84%	1,75	37,91	37,00	37,00	37,91	8K	2
19/03/2024	-1,44%	-0,53	36,16	35,75	35,75	36,16	141K	4
18/03/2024	4,23%	1,49	36,69	35,25	35,25	36,69	11K	2
15/03/2024	-0,06%	-0,02	35,20	35,00	35,00	35,20	2K	2
14/03/2024	-0,40%	-0,14	35,22	35,00	35,00	35,22	11K	2
13/03/2024	1,70%	0,59	35,36	36,20	35,36	36,20	4K	3
12/03/2024	-0,09%	-0,03	34,77	34,80	34,77	34,80	3K	2
11/03/2024	0,46%	0,16	34,80	34,32	34,32	34,80	8K	2
08/03/2024	-1,98%	-0,70	34,64	34,64	34,64	34,64	5K	1
07/03/2024	1,79%	0,62	35,34	35,07	35,07	35,34	16K	2
06/03/2024	-0,97%	-0,34	34,72	35,08	34,72	35,08	6K	4
05/03/2024	-5,85%	-2,18	35,06	35,06	35,06	35,06	15K	1
04/03/2024	4,61%	1,64	37,24	36,60	36,60	37,24	14K	2
01/03/2024	-0,84%	-0,30	35,60	35,60	35,60	35,60	8K	1
29/02/2024	2,54%	0,89	35,90	35,24	35,24	35,90	2K	2
28/02/2024	2,55%	0,87	35,01	34,83	34,83	35,01	10K	2
27/02/2024	2,25%	0,75	34,14	33,83	33,83	34,71	34K	5
26/02/2024	-2,79%	-0,96	33,39	34,59	33,39	34,59	13K	3
23/02/2024	2,69%	0,90	34,35	34,86	34,35	34,86	13K	3
22/02/2024	0,09%	0,03	33,45	34,26	33,45	34,26	19K	3
21/02/2024	-1,42%	-0,48	33,42	33,42	33,42	33,42	12K	1
20/02/2024	-9,55%	-3,58	33,90	36,44	33,90	36,44	25K	4
16/02/2024	1,96%	0,72	37,48	37,08	37,04	37,48	3K	3
15/02/2024	0,66%	0,24	36,76	37,08	36,76	37,08	2K	4
14/02/2024	1,22%	0,44	36,52	36,08	36,08	36,52	6K	7
09/02/2024	0,89%	0,32	36,08	36,12	36,08	36,35	6K	3
08/02/2024	1,10%	0,39	35,76	35,80	35,76	35,80	2K	2
07/02/2024	2,17%	0,75	35,37	34,63	34,50	35,37	6K	6
06/02/2024	-0,92%	-0,32	34,62	34,83	34,41	34,83	3K	4
05/02/2024	1,81%	0,62	34,94	34,32	34,32	35,01	6K	4
02/02/2024	4,38%	1,44	34,32	34,32	34,32	34,32	9K	1
01/02/2024	-0,36%	-0,12	32,88	32,73	32,73	32,94	7K	3
31/01/2024	-1,37%	-0,46	33,00	33,15	32,76	33,15	4K	4
30/01/2024	3,37%	1,09	33,46	33,18	33,03	33,46	32K	6
29/01/2024	1,95%	0,62	32,37	32,67	32,37	32,68	1K	4
26/01/2024	0,32%	0,10	31,75	31,77	31,75	31,77	1K	3
25/01/2024	0,19%	0,06	31,65	31,44	31,44	31,65	4K	2
24/01/2024	0,67%	0,21	31,59	31,89	31,59	31,90	7K	3
23/01/2024	0,71%	0,22	31,38	31,77	31,38	31,77	2K	2
22/01/2024	0,94%	0,29	31,16	31,16	31,16	31,16	373	1
19/01/2024	1,28%	0,39	30,87	30,99	30,78	30,99	15K	3
18/01/2024	6,24%	1,79	30,48	28,69	28,69	31,05	5K	12
17/01/2024	4,75%	1,30	28,69	28,69	28,69	28,69	4K	1
16/01/2024	1,26%	0,34	27,39	26,71	26,71	27,39	7K	3
15/01/2024	1,27%	0,34	27,05	27,05	27,05	27,05	541	1
12/01/2024	-1,69%	-0,46	26,71	26,85	26,71	26,85	562	2
11/01/2024	-0,91%	-0,25	27,17	27,42	26,75	27,42	5K	4
10/01/2024	-3,86%	-1,10	27,42	27,42	27,42	27,42	11K	1
09/01/2024	5,05%	1,37	28,52	27,15	27,15	28,52	5K	2
08/01/2024	0,44%	0,12	27,15	27,15	27,15	27,15	5K	1
05/01/2024	0,00%	0,00	27,03	26,91	26,84	27,03	3K	3
04/01/2024	1,96%	0,52	27,03	27,30	27,03	27,30	14K	2
03/01/2024	-3,11%	-0,85	26,51	27,06	26,46	27,27	30K	6
02/01/2024	-6,08%	-1,77	27,36	28,53	27,30	28,53	9K	7
28/12/2023	1,25%	0,36	29,13	29,16	29,13	29,16	991	7
27/12/2023	1,05%	0,30	28,77	28,60	28,60	28,77	30K	2
26/12/2023	-2,16%	-0,63	28,47	29,10	28,47	29,10	44K	4
22/12/2023	1,25%	0,36	29,10	29,04	29,04	29,10	9K	5
21/12/2023	2,90%	0,81	28,74	24,02	24,02	28,74	8K	6
20/12/2023	-4,02%	-1,17	27,93	28,77	27,93	28,77	26K	5
19/12/2023	0,83%	0,24	29,10	28,86	28,80	29,10	11K	3
18/12/2023	-0,41%	-0,12	28,86	29,46	28,86	29,46	3K	3
15/12/2023	-2,82%	-0,84	28,98	30,15	28,98	30,15	96K	6
14/12/2023	-3,40%	-1,05	29,82	30,87	29,82	31,03	148K	9
13/12/2023	1,68%	0,51	30,87	30,12	30,12	30,87	2K	3
12/12/2023	0,60%	0,18	30,36	30,18	30,18	30,36	11K	2
11/12/2023	1,31%	0,39	30,18	29,79	29,79	30,18	4K	2
08/12/2023	2,58%	0,75	29,79	29,04	29,04	29,79	7K	3
07/12/2023	-2,81%	-0,84	29,04	29,54	29,04	29,54	5K	2
06/12/2023	-0,60%	-0,18	29,88	29,19	29,19	29,88	4K	2
05/12/2023	-1,09%	-0,33	30,06	30,21	30,06	30,24	9K	6
04/12/2023	-4,16%	-1,32	30,39	30,39	30,39	30,39	12K	1
01/12/2023	1,44%	0,45	31,71	31,71	31,71	31,71	5K	1
30/11/2023	0,03%	0,01	31,26	31,26	31,26	31,26	2K	1
29/11/2023	1,63%	0,50	31,25	31,31	31,25	31,31	6K	2
28/11/2023	-3,76%	-1,20	30,75	30,75	30,75	30,75	123	1
27/11/2023	0,47%	0,15	31,95	31,56	31,56	31,95	4K	3
24/11/2023	0,66%	0,21	31,80	31,79	31,79	31,80	8K	2
22/11/2023	0,19%	0,06	31,59	31,47	31,47	31,59	8K	2
21/11/2023	0,38%	0,12	31,53	31,53	31,53	31,53	3K	1
20/11/2023	-0,29%	-0,09	31,41	31,41	31,41	31,41	5K	1
17/11/2023	4,27%	1,29	31,50	31,50	31,50	31,50	2K	1
16/11/2023	1,48%	0,44	30,21	29,61	29,61	30,21	55K	6
14/11/2023	1,88%	0,55	29,77	28,98	28,98	29,77	2K	2
13/11/2023	1,35%	0,39	29,22	28,83	28,83	29,22	5K	5
10/11/2023	0,73%	0,21	28,83	28,83	28,65	28,98	7K	5
09/11/2023	-2,62%	-0,77	28,62	29,28	28,62	29,28	3K	2
08/11/2023	0,48%	0,14	29,39	29,06	29,06	29,39	9K	11
07/11/2023	4,88%	1,36	29,25	29,00	28,94	29,25	18K	6
06/11/2023	2,50%	0,68	27,89	27,89	27,89	27,89	21K	1
03/11/2023	22,29%	4,96	27,21	28,35	27,21	28,35	66K	14
01/11/2023	-4,05%	-0,94	22,25	22,76	22,20	22,85	7K	8
31/10/2023	2,34%	0,53	23,19	22,74	22,74	23,20	5K	7
30/10/2023	1,57%	0,35	22,66	22,36	22,27	22,66	3K	7
27/10/2023	2,39%	0,52	22,31	22,31	22,31	22,31	2K	1
26/10/2023	-4,43%	-1,01	21,79	21,82	21,79	21,82	2K	2
25/10/2023	-6,52%	-1,59	22,80	22,84	22,80	22,84	4K	2
24/10/2023	-3,79%	-0,96	24,39	24,68	24,27	24,68	3K	3
17/10/2023	1,08%	0,27	25,35	25,50	25,21	25,50	2K	7
16/10/2023	3,85%	0,93	25,08	25,08	25,08	25,08	9K	1
13/10/2023	-5,41%	-1,38	24,15	24,14	24,14	24,15	603	8
11/10/2023	-0,43%	-0,11	25,53	25,95	25,53	25,95	2K	3
10/10/2023	1,83%	0,46	25,64	25,64	25,64	25,64	3K	1
09/10/2023	-2,40%	-0,62	25,18	25,11	25,11	25,18	3K	2
06/10/2023	5,56%	1,36	25,80	25,80	25,80	25,80	3K	1
05/10/2023	-0,93%	-0,23	24,44	24,44	24,44	24,44	2K	1
04/10/2023	3,79%	0,90	24,67	24,68	24,67	24,68	3K	2
03/10/2023	-2,26%	-0,55	23,77	23,74	23,74	23,79	1K	3
02/10/2023	-1,18%	-0,29	24,32	24,70	24,32	24,70	5K	3
29/09/2023	0,53%	0,13	24,61	24,50	24,50	24,62	4K	4
28/09/2023	0,16%	0,04	24,48	23,92	23,92	24,48	8K	3
27/09/2023	5,12%	1,19	24,44	24,16	24,16	24,53	6K	5
26/09/2023	2,38%	0,54	23,25	23,32	23,25	23,40	15K	5
25/09/2023	-	-	22,71	22,86	22,70	23,03	14K	6

Date,Open,High,Low,Close,Volume
18-Apr-24,37.00,37.00,36.51,36.51,7452
17-Apr-24,36.92,36.92,36.84,36.84,24071
16-Apr-24,39.67,39.67,39.67,39.67,4641
15-Apr-24,39.00,39.00,37.52,37.52,5217
12-Apr-24,38.48,38.64,37.72,37.72,14233
11-Apr-24,38.46,38.76,38.46,38.76,72980
10-Apr-24,37.20,38.64,37.20,38.16,91691
09-Apr-24,37.35,38.12,37.35,38.12,141802
08-Apr-24,39.92,39.92,38.04,38.04,61485
05-Apr-24,39.16,39.92,39.16,39.92,125474
04-Apr-24,38.68,39.88,38.32,38.44,29889
03-Apr-24,37.92,38.08,37.44,37.76,9637
02-Apr-24,37.76,37.76,37.40,37.76,41271
01-Apr-24,37.76,37.76,37.76,37.76,6947
28-Mar-24,38.37,38.37,38.04,38.04,22256
27-Mar-24,41.32,41.32,37.43,37.43,29161
26-Mar-24,40.63,40.63,40.63,40.63,7882
25-Mar-24,39.48,39.48,39.48,39.48,9791
22-Mar-24,39.96,39.96,39.48,39.48,31144
21-Mar-24,38.96,39.56,38.96,39.56,31485
20-Mar-24,37.00,37.91,37.00,37.91,7614
19-Mar-24,35.75,36.16,35.75,36.16,141428
18-Mar-24,35.25,36.69,35.25,36.69,10596
15-Mar-24,35.00,35.20,35.00,35.20,1583
14-Mar-24,35.00,35.22,35.00,35.22,11022
13-Mar-24,36.20,36.20,35.36,35.36,4352
12-Mar-24,34.80,34.80,34.77,34.77,3164
11-Mar-24,34.32,34.80,34.32,34.80,7512
08-Mar-24,34.64,34.64,34.64,34.64,4884
07-Mar-24,35.07,35.34,35.07,35.34,16264
06-Mar-24,35.08,35.08,34.72,34.72,5625
05-Mar-24,35.06,35.06,35.06,35.06,15145
04-Mar-24,36.60,37.24,36.60,37.24,14038
01-Mar-24,35.60,35.60,35.60,35.60,7582
29-Feb-24,35.24,35.90,35.24,35.90,1901
28-Feb-24,34.83,35.01,34.83,35.01,9977
27-Feb-24,33.83,34.71,33.83,34.14,33870
26-Feb-24,34.59,34.59,33.39,33.39,13304
23-Feb-24,34.86,34.86,34.35,34.35,13359
22-Feb-24,34.26,34.26,33.45,33.45,18844
21-Feb-24,33.42,33.42,33.42,33.42,11830
20-Feb-24,36.44,36.44,33.90,33.90,25157
16-Feb-24,37.08,37.48,37.04,37.48,2921
15-Feb-24,37.08,37.08,36.76,36.76,1993
14-Feb-24,36.08,36.52,36.08,36.52,6438
09-Feb-24,36.12,36.35,36.08,36.08,5878
08-Feb-24,35.80,35.80,35.76,35.76,1645
07-Feb-24,34.63,35.37,34.50,35.37,5533
06-Feb-24,34.83,34.83,34.41,34.62,2804
05-Feb-24,34.32,35.01,34.32,34.94,5625
02-Feb-24,34.32,34.32,34.32,34.32,8751
01-Feb-24,32.73,32.94,32.73,32.88,6901
31-Jan-24,33.15,33.15,32.76,33.00,3761
30-Jan-24,33.18,33.46,33.03,33.46,31597
29-Jan-24,32.67,32.68,32.37,32.37,1400
26-Jan-24,31.77,31.77,31.75,31.75,1365
25-Jan-24,31.44,31.65,31.44,31.65,3741
24-Jan-24,31.89,31.90,31.59,31.59,7052
23-Jan-24,31.77,31.77,31.38,31.38,2197
22-Jan-24,31.16,31.16,31.16,31.16,373
19-Jan-24,30.99,30.99,30.78,30.87,14990
18-Jan-24,28.69,31.05,28.69,30.48,5221
17-Jan-24,28.69,28.69,28.69,28.69,3500
16-Jan-24,26.71,27.39,26.71,27.39,6975
15-Jan-24,27.05,27.05,27.05,27.05,541
12-Jan-24,26.85,26.85,26.71,26.71,562
11-Jan-24,27.42,27.42,26.75,27.17,4905
10-Jan-24,27.42,27.42,27.42,27.42,10776
09-Jan-24,27.15,28.52,27.15,28.52,5228
08-Jan-24,27.15,27.15,27.15,27.15,4995
05-Jan-24,26.91,27.03,26.84,27.03,2980
04-Jan-24,27.30,27.30,27.03,27.03,14164
03-Jan-24,27.06,27.27,26.46,26.51,29630
02-Jan-24,28.53,28.53,27.30,27.36,9137
28-Dec-23,29.16,29.16,29.13,29.13,991
27-Dec-23,28.60,28.77,28.60,28.77,30268
26-Dec-23,29.10,29.10,28.47,28.47,44427
22-Dec-23,29.04,29.10,29.04,29.10,9438
21-Dec-23,24.02,28.74,24.02,28.74,8072
20-Dec-23,28.77,28.77,27.93,27.93,26431
19-Dec-23,28.86,29.10,28.80,29.10,11288
18-Dec-23,29.46,29.46,28.86,28.86,2890
15-Dec-23,30.15,30.15,28.98,28.98,95832
14-Dec-23,30.87,31.03,29.82,29.82,147869
13-Dec-23,30.12,30.87,30.12,30.87,1760
12-Dec-23,30.18,30.36,30.18,30.36,11318
11-Dec-23,29.79,30.18,29.79,30.18,3801
08-Dec-23,29.04,29.79,29.04,29.79,7168
07-Dec-23,29.54,29.54,29.04,29.04,4763
06-Dec-23,29.19,29.88,29.19,29.88,3879
05-Dec-23,30.21,30.24,30.06,30.06,9092
04-Dec-23,30.39,30.39,30.39,30.39,11608
01-Dec-23,31.71,31.71,31.71,31.71,5327
30-Nov-23,31.26,31.26,31.26,31.26,1719
29-Nov-23,31.31,31.31,31.25,31.25,6261
28-Nov-23,30.75,30.75,30.75,30.75,123
27-Nov-23,31.56,31.95,31.56,31.95,4363
24-Nov-23,31.79,31.80,31.79,31.80,7630
22-Nov-23,31.47,31.59,31.47,31.59,8440
21-Nov-23,31.53,31.53,31.53,31.53,3089
20-Nov-23,31.41,31.41,31.41,31.41,4805
17-Nov-23,31.50,31.50,31.50,31.50,2457
16-Nov-23,29.61,30.21,29.61,30.21,54715
14-Nov-23,28.98,29.77,28.98,29.77,1510
13-Nov-23,28.83,29.22,28.83,29.22,4512
10-Nov-23,28.83,28.98,28.65,28.83,6658
09-Nov-23,29.28,29.28,28.62,28.62,3235
08-Nov-23,29.06,29.39,29.06,29.39,8994
07-Nov-23,29.00,29.25,28.94,29.25,17859
06-Nov-23,27.89,27.89,27.89,27.89,20554
03-Nov-23,28.35,28.35,27.21,27.21,66384
01-Nov-23,22.76,22.85,22.20,22.25,7426
31-Oct-23,22.74,23.20,22.74,23.19,4561
30-Oct-23,22.36,22.66,22.27,22.66,2669
27-Oct-23,22.31,22.31,22.31,22.31,2052
26-Oct-23,21.82,21.82,21.79,21.79,2269
25-Oct-23,22.84,22.84,22.80,22.80,3974
24-Oct-23,24.68,24.68,24.27,24.39,2516
17-Oct-23,25.50,25.50,25.21,25.35,2281
16-Oct-23,25.08,25.08,25.08,25.08,8677
13-Oct-23,24.14,24.15,24.14,24.15,603
11-Oct-23,25.95,25.95,25.53,25.53,2148
10-Oct-23,25.64,25.64,25.64,25.64,3153
09-Oct-23,25.11,25.18,25.11,25.18,2862
06-Oct-23,25.80,25.80,25.80,25.80,2889
05-Oct-23,24.44,24.44,24.44,24.44,2175
04-Oct-23,24.68,24.68,24.67,24.67,3307
03-Oct-23,23.74,23.79,23.74,23.77,1400
02-Oct-23,24.70,24.70,24.32,24.32,4938
29-Sep-23,24.50,24.62,24.50,24.61,4272
28-Sep-23,23.92,24.48,23.92,24.48,7719
27-Sep-23,24.16,24.53,24.16,24.44,6130
26-Sep-23,23.32,23.40,23.25,23.25,15148
25-Sep-23,22.86,23.03,22.70,22.71,14156

*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