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
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	2,13%	0,72	34,50	33,96	33,96	34,65	10K	3
05/07/2024	-2,85%	-0,99	33,78	33,93	33,78	33,93	3K	2
04/07/2024	-0,26%	-0,09	34,77	34,77	34,77	34,77	34	1
03/07/2024	-0,40%	-0,14	34,86	35,20	34,86	35,20	41K	4
02/07/2024	0,81%	0,28	35,00	34,84	34,52	35,00	35K	406
01/07/2024	-1,92%	-0,68	34,72	34,60	34,60	35,12	24K	3
28/06/2024	3,06%	1,05	35,40	35,40	35,16	35,49	35K	236
27/06/2024	-0,52%	-0,18	34,35	34,35	34,35	34,35	7K	1
26/06/2024	-0,03%	-0,01	34,53	34,10	34,10	34,53	18K	274
25/06/2024	-4,37%	-1,58	34,54	35,39	34,54	35,60	12K	4
24/06/2024	-3,99%	-1,50	36,12	36,88	36,02	36,88	79K	140
21/06/2024	-4,49%	-1,77	37,62	38,64	37,60	38,64	10K	3
20/06/2024	0,69%	0,27	39,39	39,78	38,80	39,78	16K	147
18/06/2024	2,76%	1,05	39,12	38,15	38,15	39,12	11K	7
17/06/2024	9,49%	3,30	38,07	35,13	35,13	38,07	31K	4
14/06/2024	-0,43%	-0,15	34,77	34,38	34,38	34,77	6K	2
13/06/2024	-0,09%	-0,03	34,92	35,10	34,92	35,20	12K	3
12/06/2024	2,73%	0,93	34,95	35,55	34,95	35,73	19K	5
11/06/2024	-0,35%	-0,12	34,02	34,11	34,02	34,32	24K	4
10/06/2024	4,88%	1,59	34,14	33,60	33,60	34,17	76K	398
07/06/2024	-1,18%	-0,39	32,55	33,13	32,55	33,13	9K	4
06/06/2024	1,57%	0,51	32,94	32,34	32,34	33,09	23K	528
05/06/2024	3,51%	1,10	32,43	32,28	32,28	32,43	3K	2
04/06/2024	0,80%	0,25	31,33	31,50	31,33	31,50	4K	3
03/06/2024	1,17%	0,36	31,08	31,02	30,21	31,14	7K	184
31/05/2024	-2,57%	-0,81	30,72	31,50	30,33	31,50	10K	13
29/05/2024	1,19%	0,37	31,53	31,45	31,45	31,77	29K	5
28/05/2024	-11,53%	-4,06	31,16	33,78	30,48	33,78	58K	8
24/05/2024	1,44%	0,50	35,22	35,61	35,20	35,61	36K	110
23/05/2024	-3,98%	-1,44	34,72	35,00	34,48	35,00	9K	4
22/05/2024	-2,59%	-0,96	36,16	36,94	36,12	36,94	6K	5
21/05/2024	-2,29%	-0,87	37,12	36,88	36,84	37,16	33K	614
20/05/2024	0,58%	0,22	37,99	38,00	37,99	38,00	3K	2
17/05/2024	-2,75%	-1,07	37,77	37,77	37,77	37,77	642	1
16/05/2024	-0,72%	-0,28	38,84	38,87	38,84	38,87	10K	2
15/05/2024	3,93%	1,48	39,12	38,48	38,48	39,36	9K	30
14/05/2024	1,73%	0,64	37,64	37,60	37,44	37,64	9K	4
13/05/2024	-0,43%	-0,16	37,00	37,00	37,00	37,00	5K	1
10/05/2024	-1,06%	-0,40	37,16	37,37	36,84	37,37	28K	449
09/05/2024	3,53%	1,28	37,56	37,00	37,00	37,68	9K	4
08/05/2024	-1,41%	-0,52	36,28	36,51	35,92	36,51	15K	253
07/05/2024	-0,43%	-0,16	36,80	37,64	36,80	37,76	9K	3
06/05/2024	3,94%	1,40	36,96	37,00	36,79	37,00	22K	16
03/05/2024	-1,98%	-0,72	35,56	37,12	35,56	37,12	9K	2
02/05/2024	0,00%	0,00	36,28	36,88	36,08	36,88	10K	8
30/04/2024	0,33%	0,12	36,28	36,92	36,12	36,92	8K	14
29/04/2024	-1,74%	-0,64	36,16	36,24	36,16	36,24	8K	2
26/04/2024	3,52%	1,25	36,80	36,48	36,48	36,80	3K	2
25/04/2024	0,99%	0,35	35,55	34,48	34,00	35,55	6K	4
24/04/2024	-0,93%	-0,33	35,20	35,20	35,20	35,20	3K	1
23/04/2024	0,71%	0,25	35,53	35,91	35,53	35,91	2K	2
22/04/2024	0,37%	0,13	35,28	36,08	35,12	36,12	22K	614
19/04/2024	-3,73%	-1,36	35,15	36,94	35,15	36,94	24K	2
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	-	-	39,48	39,48	39,48	39,48	10K	1

Date,Open,High,Low,Close,Volume
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
05-Jul-24,33.93,33.93,33.78,33.78,2781
04-Jul-24,34.77,34.77,34.77,34.77,34
03-Jul-24,35.20,35.20,34.86,34.86,41328
02-Jul-24,34.84,35.00,34.52,35.00,34885
01-Jul-24,34.60,35.12,34.60,34.72,24097
28-Jun-24,35.40,35.49,35.16,35.40,35104
27-Jun-24,34.35,34.35,34.35,34.35,7282
26-Jun-24,34.10,34.53,34.10,34.53,17966
25-Jun-24,35.39,35.60,34.54,34.54,12404
24-Jun-24,36.88,36.88,36.02,36.12,78799
21-Jun-24,38.64,38.64,37.60,37.62,10310
20-Jun-24,39.78,39.78,38.80,39.39,15931
18-Jun-24,38.15,39.12,38.15,39.12,10781
17-Jun-24,35.13,38.07,35.13,38.07,31338
14-Jun-24,34.38,34.77,34.38,34.77,6159
13-Jun-24,35.10,35.20,34.92,34.92,12404
12-Jun-24,35.55,35.73,34.95,34.95,18537
11-Jun-24,34.11,34.32,34.02,34.02,23917
10-Jun-24,33.60,34.17,33.60,34.14,76376
07-Jun-24,33.13,33.13,32.55,32.55,9442
06-Jun-24,32.34,33.09,32.34,32.94,22612
05-Jun-24,32.28,32.43,32.28,32.43,3435
04-Jun-24,31.50,31.50,31.33,31.33,4044
03-Jun-24,31.02,31.14,30.21,31.08,6972
31-May-24,31.50,31.50,30.33,30.72,10305
29-May-24,31.45,31.77,31.45,31.53,28629
28-May-24,33.78,33.78,30.48,31.16,57713
24-May-24,35.61,35.61,35.20,35.22,36324
23-May-24,35.00,35.00,34.48,34.72,8668
22-May-24,36.94,36.94,36.12,36.16,6089
21-May-24,36.88,37.16,36.84,37.12,32705
20-May-24,38.00,38.00,37.99,37.99,3267
17-May-24,37.77,37.77,37.77,37.77,642
16-May-24,38.87,38.87,38.84,38.84,9671
15-May-24,38.48,39.36,38.48,39.12,9108
14-May-24,37.60,37.64,37.44,37.64,8769
13-May-24,37.00,37.00,37.00,37.00,5365
10-May-24,37.37,37.37,36.84,37.16,27757
09-May-24,37.00,37.68,37.00,37.56,9154
08-May-24,36.51,36.51,35.92,36.28,14636
07-May-24,37.64,37.76,36.80,36.80,8968
06-May-24,37.00,37.00,36.79,36.96,21931
03-May-24,37.12,37.12,35.56,35.56,9055
02-May-24,36.88,36.88,36.08,36.28,9729
30-Apr-24,36.92,36.92,36.12,36.28,7526
29-Apr-24,36.24,36.24,36.16,36.16,7593
26-Apr-24,36.48,36.80,36.48,36.80,3195
25-Apr-24,34.48,35.55,34.00,35.55,5979
24-Apr-24,35.20,35.20,35.20,35.20,3168
23-Apr-24,35.91,35.91,35.53,35.53,2029
22-Apr-24,36.08,36.12,35.12,35.28,21932
19-Apr-24,36.94,36.94,35.15,35.15,23707
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

*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