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
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	-0,09%	-0,03	34,73	34,73	34,73	34,73	798	1
23/10/2024	-3,01%	-1,08	34,76	34,76	34,76	34,76	6K	1
22/10/2024	2,28%	0,80	35,84	35,84	35,84	35,84	19K	1
21/10/2024	-3,63%	-1,32	35,04	36,33	35,04	36,33	16K	2
18/10/2024	1,79%	0,64	36,36	36,36	36,36	36,36	4K	1
17/10/2024	1,94%	0,68	35,72	35,72	35,72	35,72	7K	1
16/10/2024	-2,45%	-0,88	35,04	36,40	35,04	36,40	6K	2
15/10/2024	2,28%	0,80	35,92	35,92	35,92	35,92	5K	1
14/10/2024	-3,20%	-1,16	35,12	35,12	35,12	35,12	8K	1
11/10/2024	2,37%	0,84	36,28	35,80	35,80	36,28	3K	2
10/10/2024	-0,81%	-0,29	35,44	35,44	35,44	35,44	8K	1
09/10/2024	2,70%	0,94	35,73	35,67	35,67	35,73	3K	2
08/10/2024	1,37%	0,47	34,79	34,79	34,79	34,79	6K	1
07/10/2024	-3,70%	-1,32	34,32	34,56	34,32	34,56	32K	17
04/10/2024	3,30%	1,14	35,64	35,64	35,64	35,64	2K	1
03/10/2024	0,79%	0,27	34,50	34,00	34,00	34,50	4K	2
02/10/2024	-2,76%	-0,97	34,23	34,29	34,17	34,29	4K	4
01/10/2024	-1,12%	-0,40	35,20	35,96	34,97	35,96	6K	3
30/09/2024	-2,81%	-1,03	35,60	35,60	35,60	35,60	6K	1
27/09/2024	-1,53%	-0,57	36,63	36,63	36,63	36,63	476	1
26/09/2024	-2,00%	-0,76	37,20	38,16	37,20	38,16	24K	2
25/09/2024	6,27%	2,24	37,96	37,40	37,40	38,20	26K	4
24/09/2024	-2,62%	-0,96	35,72	35,80	35,72	35,80	5K	2
23/09/2024	1,89%	0,68	36,68	36,83	36,68	36,83	293	2
20/09/2024	1,27%	0,45	36,00	36,00	36,00	36,00	4K	1
19/09/2024	2,48%	0,86	35,55	35,55	35,55	35,55	2K	1
18/09/2024	-2,67%	-0,95	34,69	34,69	34,69	34,69	208	1
17/09/2024	1,14%	0,40	35,64	35,72	35,64	35,72	2K	2
16/09/2024	0,00%	0,00	35,24	35,24	35,24	35,24	12K	1
13/09/2024	-2,71%	-0,98	35,24	35,24	35,24	35,24	3K	1
12/09/2024	1,46%	0,52	36,22	36,22	36,22	36,22	11K	1
11/09/2024	3,48%	1,20	35,70	34,50	34,50	35,70	10K	4
10/09/2024	2,95%	0,99	34,50	34,50	34,50	34,50	5K	1
09/09/2024	2,85%	0,93	33,51	34,32	33,38	34,32	5K	6
06/09/2024	-0,64%	-0,21	32,58	32,70	32,58	32,70	26K	2
05/09/2024	1,96%	0,63	32,79	32,79	32,79	32,79	4K	1
04/09/2024	0,56%	0,18	32,16	32,16	32,16	32,16	514	1
03/09/2024	-1,17%	-0,38	31,98	31,98	31,98	31,98	895	1
30/08/2024	1,44%	0,46	32,36	32,30	32,30	32,36	9K	2
29/08/2024	0,50%	0,16	31,90	32,52	31,68	32,52	1K	4
28/08/2024	-2,58%	-0,84	31,74	31,74	31,74	31,74	11K	1
27/08/2024	1,02%	0,33	32,58	32,37	32,28	32,58	7K	3
26/08/2024	-2,63%	-0,87	32,25	32,25	32,25	32,25	11K	1
23/08/2024	0,45%	0,15	33,12	33,09	32,88	33,12	9K	3
22/08/2024	1,60%	0,52	32,97	33,13	32,97	33,13	7K	2
21/08/2024	2,43%	0,77	32,45	30,00	30,00	32,45	765	5
20/08/2024	3,12%	0,96	31,68	31,65	31,65	31,68	1K	2
19/08/2024	-0,58%	-0,18	30,72	30,72	30,72	30,72	921	2
16/08/2024	-1,81%	-0,57	30,90	31,29	30,90	31,29	17K	3
15/08/2024	7,70%	2,25	31,47	30,82	30,82	31,47	3K	3
14/08/2024	1,67%	0,48	29,22	30,00	29,22	30,00	3K	3
13/08/2024	5,16%	1,41	28,74	28,74	28,74	28,74	12K	1
12/08/2024	-0,87%	-0,24	27,33	27,27	27,27	27,48	11K	201
09/08/2024	-3,77%	-1,08	27,57	28,94	27,57	28,94	1K	4
08/08/2024	1,60%	0,45	28,65	28,60	28,60	28,75	11K	3
07/08/2024	-5,43%	-1,62	28,20	29,97	28,20	29,97	2K	27
06/08/2024	-0,60%	-0,18	29,82	29,85	29,56	30,00	20K	70
05/08/2024	0,00%	0,00	30,00	28,26	28,26	30,56	39K	10
02/08/2024	-11,76%	-4,00	30,00	32,59	30,00	32,59	35K	9
01/08/2024	-2,72%	-0,95	34,00	34,25	34,00	34,25	11K	2
31/07/2024	3,83%	1,29	34,95	34,50	34,50	35,34	20K	530
30/07/2024	-1,75%	-0,60	33,66	33,66	33,66	33,66	168	1
29/07/2024	-0,26%	-0,09	34,26	34,26	34,26	34,26	1K	1
26/07/2024	1,03%	0,35	34,35	34,38	34,35	34,38	6K	2
25/07/2024	0,29%	0,10	34,00	34,30	34,00	34,30	8K	2
24/07/2024	-3,25%	-1,14	33,90	33,90	33,90	33,90	11K	1
23/07/2024	2,61%	0,89	35,04	35,04	35,04	35,04	11K	2
22/07/2024	-1,87%	-0,65	34,15	34,29	33,80	34,29	20K	5
19/07/2024	1,99%	0,68	34,80	34,23	34,23	34,80	7K	2
18/07/2024	-1,95%	-0,68	34,12	35,84	34,12	35,84	3K	3
17/07/2024	-3,55%	-1,28	34,80	35,68	34,80	35,68	15K	3
16/07/2024	1,23%	0,44	36,08	36,08	36,08	36,08	6K	1
15/07/2024	4,39%	1,50	35,64	34,95	34,95	35,73	51K	422
12/07/2024	1,01%	0,34	34,14	34,26	34,14	34,44	2K	3
11/07/2024	2,33%	0,77	33,80	33,60	33,21	33,80	14K	3
10/07/2024	0,09%	0,03	33,03	32,59	32,59	33,03	6K	4
09/07/2024	-4,35%	-1,50	33,00	33,27	33,00	33,27	6K	2
08/07/2024	-	-	34,50	33,96	33,96	34,65	10K	3

Date,Open,High,Low,Close,Volume
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
23-Oct-24,34.76,34.76,34.76,34.76,5804
22-Oct-24,35.84,35.84,35.84,35.84,18529
21-Oct-24,36.33,36.33,35.04,35.04,16402
18-Oct-24,36.36,36.36,36.36,36.36,3672
17-Oct-24,35.72,35.72,35.72,35.72,7036
16-Oct-24,36.40,36.40,35.04,35.04,6010
15-Oct-24,35.92,35.92,35.92,35.92,4705
14-Oct-24,35.12,35.12,35.12,35.12,8358
11-Oct-24,35.80,36.28,35.80,36.28,3146
10-Oct-24,35.44,35.44,35.44,35.44,8009
09-Oct-24,35.67,35.73,35.67,35.73,2925
08-Oct-24,34.79,34.79,34.79,34.79,6123
07-Oct-24,34.56,34.56,34.32,34.32,31756
04-Oct-24,35.64,35.64,35.64,35.64,1853
03-Oct-24,34.00,34.50,34.00,34.50,4380
02-Oct-24,34.29,34.29,34.17,34.23,3693
01-Oct-24,35.96,35.96,34.97,35.20,6020
30-Sep-24,35.60,35.60,35.60,35.60,5874
27-Sep-24,36.63,36.63,36.63,36.63,476
26-Sep-24,38.16,38.16,37.20,37.20,23920
25-Sep-24,37.40,38.20,37.40,37.96,26305
24-Sep-24,35.80,35.80,35.72,35.72,5399
23-Sep-24,36.83,36.83,36.68,36.68,293
20-Sep-24,36.00,36.00,36.00,36.00,4392
19-Sep-24,35.55,35.55,35.55,35.55,2452
18-Sep-24,34.69,34.69,34.69,34.69,208
17-Sep-24,35.72,35.72,35.64,35.64,2459
16-Sep-24,35.24,35.24,35.24,35.24,11875
13-Sep-24,35.24,35.24,35.24,35.24,2713
12-Sep-24,36.22,36.22,36.22,36.22,10938
11-Sep-24,34.50,35.70,34.50,35.70,9541
10-Sep-24,34.50,34.50,34.50,34.50,5175
09-Sep-24,34.32,34.32,33.38,33.51,5391
06-Sep-24,32.70,32.70,32.58,32.58,26124
05-Sep-24,32.79,32.79,32.79,32.79,4361
04-Sep-24,32.16,32.16,32.16,32.16,514
03-Sep-24,31.98,31.98,31.98,31.98,895
30-Aug-24,32.30,32.36,32.30,32.36,8889
29-Aug-24,32.52,32.52,31.68,31.90,1091
28-Aug-24,31.74,31.74,31.74,31.74,10791
27-Aug-24,32.37,32.58,32.28,32.58,6971
26-Aug-24,32.25,32.25,32.25,32.25,10836
23-Aug-24,33.09,33.12,32.88,33.12,9040
22-Aug-24,33.13,33.13,32.97,32.97,7220
21-Aug-24,30.00,32.45,30.00,32.45,765
20-Aug-24,31.65,31.68,31.65,31.68,1076
19-Aug-24,30.72,30.72,30.72,30.72,921
16-Aug-24,31.29,31.29,30.90,30.90,16582
15-Aug-24,30.82,31.47,30.82,31.47,2660
14-Aug-24,30.00,30.00,29.22,29.22,3196
13-Aug-24,28.74,28.74,28.74,28.74,11869
12-Aug-24,27.27,27.48,27.27,27.33,11248
09-Aug-24,28.94,28.94,27.57,27.57,1498
08-Aug-24,28.60,28.75,28.60,28.65,10975
07-Aug-24,29.97,29.97,28.20,28.20,2391
06-Aug-24,29.85,30.00,29.56,29.82,19534
05-Aug-24,28.26,30.56,28.26,30.00,38889
02-Aug-24,32.59,32.59,30.00,30.00,34633
01-Aug-24,34.25,34.25,34.00,34.00,10955
31-Jul-24,34.50,35.34,34.50,34.95,20129
30-Jul-24,33.66,33.66,33.66,33.66,168
29-Jul-24,34.26,34.26,34.26,34.26,1199
26-Jul-24,34.38,34.38,34.35,34.35,5567
25-Jul-24,34.30,34.30,34.00,34.00,7759
24-Jul-24,33.90,33.90,33.90,33.90,10576
23-Jul-24,35.04,35.04,35.04,35.04,10897
22-Jul-24,34.29,34.29,33.80,34.15,19717
19-Jul-24,34.23,34.80,34.23,34.80,6611
18-Jul-24,35.84,35.84,34.12,34.12,3155
17-Jul-24,35.68,35.68,34.80,34.80,15069
16-Jul-24,36.08,36.08,36.08,36.08,6422
15-Jul-24,34.95,35.73,34.95,35.64,51242
12-Jul-24,34.26,34.44,34.14,34.14,1817
11-Jul-24,33.60,33.80,33.21,33.80,14497
10-Jul-24,32.59,33.03,32.59,33.03,5710
09-Jul-24,33.27,33.27,33.00,33.00,6373
08-Jul-24,33.96,34.65,33.96,34.50,10277

*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