Cotação atual, histórico e gráfico do papel: D2KS34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/04/2024 | -1,88% | -1,93 | 100,87 | 100,87 | 100,87 | 100,87 | 5K | 1 |
| 18/04/2024 | -0,54% | -0,56 | 102,80 | 102,80 | 102,80 | 102,80 | 9K | 1 |
| 17/04/2024 | -1,56% | -1,64 | 103,36 | 103,36 | 103,36 | 103,36 | 6K | 1 |
| 16/04/2024 | 0,62% | 0,65 | 105,00 | 105,00 | 105,00 | 105,00 | 1K | 1 |
| 12/04/2024 | -0,43% | -0,45 | 104,35 | 104,35 | 104,35 | 104,35 | 4K | 1 |
| 11/04/2024 | 0,77% | 0,80 | 104,80 | 104,80 | 104,80 | 104,80 | 8K | 1 |
| 10/04/2024 | 1,56% | 1,60 | 104,00 | 104,00 | 104,00 | 104,00 | 7K | 1 |
| 09/04/2024 | -2,48% | -2,60 | 102,40 | 102,40 | 102,40 | 102,40 | 14K | 1 |
| 08/04/2024 | -1,13% | -1,20 | 105,00 | 105,00 | 105,00 | 105,00 | 5K | 1 |
| 05/04/2024 | -0,17% | -0,18 | 106,20 | 106,20 | 106,20 | 106,20 | 6K | 1 |
| 04/04/2024 | -0,67% | -0,72 | 106,38 | 106,38 | 106,38 | 106,38 | 10K | 2 |
|
|
| 03/04/2024 | -3,22% | -3,56 | 107,10 | 109,00 | 107,10 | 109,20 | 1M | 16 |
| 02/04/2024 | -2,33% | -2,64 | 110,66 | 109,67 | 109,67 | 110,66 | 443K | 4 |
| 01/04/2024 | 0,98% | 1,10 | 113,30 | 113,30 | 113,30 | 113,30 | 14K | 1 |
| 28/03/2024 | 1,21% | 1,34 | 112,20 | 111,65 | 111,65 | 112,20 | 31K | 2 |
| 27/03/2024 | 0,40% | 0,44 | 110,86 | 110,50 | 110,50 | 110,86 | 84K | 3 |
| 26/03/2024 | -0,07% | -0,08 | 110,42 | 110,45 | 110,42 | 110,45 | 86K | 2 |
| 25/03/2024 | -0,55% | -0,61 | 110,50 | 110,50 | 110,50 | 110,50 | 86K | 8 |
| 22/03/2024 | 0,83% | 0,91 | 111,11 | 110,99 | 110,77 | 111,21 | 2M | 29 |
| 21/03/2024 | 1,85% | 2,00 | 110,20 | 110,00 | 110,00 | 110,20 | 76K | 2 |
| 20/03/2024 | -0,54% | -0,59 | 108,20 | 108,20 | 108,20 | 108,20 | 65K | 2 |
| 19/03/2024 | 1,51% | 1,62 | 108,79 | 108,79 | 108,79 | 108,79 | 62K | 1 |
| 18/03/2024 | 0,74% | 0,79 | 107,17 | 106,59 | 106,59 | 107,17 | 76K | 2 |
| 15/03/2024 | -1,50% | -1,62 | 106,38 | 106,38 | 106,38 | 106,38 | 71K | 1 |
| 14/03/2024 | 38,04% | 29,76 | 108,00 | 100,72 | 100,72 | 109,35 | 71K | 6 |
| 07/02/2024 | 3,92% | 2,95 | 78,24 | 78,24 | 78,24 | 78,24 | 312 | 1 |
| 30/01/2024 | 29,63% | 17,21 | 75,29 | 75,29 | 75,29 | 75,29 | 75 | 1 |
| 20/11/2023 | 4,80% | 2,66 | 58,08 | 58,08 | 58,08 | 58,08 | 58 | 1 |
| 10/11/2023 | 3,01% | 1,62 | 55,42 | 53,65 | 53,65 | 55,42 | 12K | 5 |
| 31/10/2023 | -1,01% | -0,55 | 53,80 | 53,51 | 53,51 | 53,80 | 107 | 2 |
| 24/08/2023 | 2,20% | 1,17 | 54,35 | 54,35 | 54,35 | 54,35 | 54 | 1 |
| 23/08/2023 | -27,84% | -20,52 | 53,18 | 52,80 | 52,71 | 53,29 | 155K | 20 |
| 16/08/2023 | 12,57% | 8,23 | 73,70 | 73,70 | 73,70 | 73,70 | 1K | 1 |
| 31/07/2023 | -3,37% | -2,28 | 65,47 | 65,47 | 65,47 | 65,47 | 130 | 1 |
| 14/07/2023 | 2,50% | 1,65 | 67,75 | 67,75 | 67,75 | 67,75 | 135 | 2 |
| 12/06/2023 | 0,92% | 0,60 | 66,10 | 66,10 | 66,10 | 66,10 | 132 | 1 |
| 06/06/2023 | 3,80% | 2,40 | 65,50 | 65,50 | 65,50 | 65,50 | 3K | 2 |
| 05/06/2023 | 1,94% | 1,20 | 63,10 | 63,10 | 63,10 | 63,10 | 631 | 1 |
| 23/05/2023 | -1,31% | -0,82 | 61,90 | 61,90 | 61,90 | 61,90 | 2K | 1 |
| 22/05/2023 | -12,16% | -8,68 | 62,72 | 62,89 | 62,53 | 62,89 | 1K | 4 |
| 28/03/2023 | 0,00% | 0,00 | 71,40 | 71,40 | 71,40 | 71,40 | 2K | 1 |
| 27/03/2023 | -5,99% | -4,55 | 71,40 | 71,89 | 71,40 | 71,89 | 859 | 2 |
| 13/03/2023 | -0,41% | -0,31 | 75,95 | 75,95 | 75,95 | 75,95 | 2K | 2 |
| 08/03/2023 | 17,09% | 11,13 | 76,26 | 76,05 | 76,05 | 76,26 | 6K | 3 |
| 12/01/2023 | -1,85% | -1,23 | 65,13 | 65,13 | 65,13 | 65,13 | 455 | 1 |
| 05/01/2023 | 1,16% | 0,76 | 66,36 | 66,36 | 66,36 | 66,36 | 464 | 1 |
| 28/11/2022 | 3,40% | 2,16 | 65,60 | 65,00 | 65,00 | 65,60 | 4K | 2 |
| 23/11/2022 | 15,14% | 8,34 | 63,44 | 63,30 | 63,30 | 63,44 | 5K | 2 |
| 17/11/2022 | 2,04% | 1,10 | 55,10 | 56,00 | 55,10 | 56,00 | 2K | 3 |
| 16/11/2022 | -9,85% | -5,90 | 54,00 | 54,00 | 54,00 | 54,00 | 5K | 3 |
| 12/09/2022 | 3,45% | 2,00 | 59,90 | 59,90 | 59,90 | 59,90 | 3K | 2 |
| 08/09/2022 | 7,22% | 3,90 | 57,90 | 57,90 | 57,90 | 57,90 | 868 | 1 |
| 29/08/2022 | -2,17% | -1,20 | 54,00 | 54,00 | 54,00 | 54,00 | 810 | 1 |
| 26/08/2022 | -1,02% | -0,57 | 55,20 | 55,20 | 55,20 | 55,20 | 4K | 1 |
| 25/08/2022 | -3,01% | -1,73 | 55,77 | 55,77 | 55,77 | 55,77 | 111 | 2 |
| 19/08/2022 | 0,00% | 0,00 | 57,50 | 57,50 | 57,50 | 57,50 | 115 | 1 |
| 18/08/2022 | -1,37% | -0,80 | 57,50 | 57,50 | 57,50 | 57,50 | 3K | 1 |
| 17/08/2022 | 0,52% | 0,30 | 58,30 | 58,30 | 58,30 | 58,30 | 1K | 1 |
| 16/08/2022 | 16,70% | 8,30 | 58,00 | 58,00 | 58,00 | 58,00 | 3K | 1 |
| 25/07/2022 | -4,97% | -2,60 | 49,70 | 49,70 | 49,70 | 49,70 | 99 | 1 |
| 22/07/2022 | 13,92% | 6,39 | 52,30 | 52,10 | 52,10 | 52,30 | 156 | 2 |
| 11/07/2022 | - | - | 45,91 | 45,91 | 45,91 | 45,91 | 20K | 2 |
Date,Open,High,Low,Close,Volume
19-Apr-24,100.87,100.87,100.87,100.87,5043
18-Apr-24,102.80,102.80,102.80,102.80,9252
17-Apr-24,103.36,103.36,103.36,103.36,6201
16-Apr-24,105.00,105.00,105.00,105.00,1050
12-Apr-24,104.35,104.35,104.35,104.35,4174
11-Apr-24,104.80,104.80,104.80,104.80,8384
10-Apr-24,104.00,104.00,104.00,104.00,7280
09-Apr-24,102.40,102.40,102.40,102.40,14336
08-Apr-24,105.00,105.00,105.00,105.00,5250
05-Apr-24,106.20,106.20,106.20,106.20,6372
04-Apr-24,106.38,106.38,106.38,106.38,9574
03-Apr-24,109.00,109.20,107.10,107.10,1042663
02-Apr-24,109.67,110.66,109.67,110.66,443175
01-Apr-24,113.30,113.30,113.30,113.30,13596
28-Mar-24,111.65,112.20,111.65,112.20,31267
27-Mar-24,110.50,110.86,110.50,110.86,84364
26-Mar-24,110.45,110.45,110.42,110.42,86148
25-Mar-24,110.50,110.50,110.50,110.50,86190
22-Mar-24,110.99,111.21,110.77,111.11,1572997
21-Mar-24,110.00,110.20,110.00,110.20,76032
20-Mar-24,108.20,108.20,108.20,108.20,64920
19-Mar-24,108.79,108.79,108.79,108.79,62010
18-Mar-24,106.59,107.17,106.59,107.17,76303
15-Mar-24,106.38,106.38,106.38,106.38,71274
14-Mar-24,100.72,109.35,100.72,108.00,71249
07-Feb-24,78.24,78.24,78.24,78.24,312
30-Jan-24,75.29,75.29,75.29,75.29,75
20-Nov-23,58.08,58.08,58.08,58.08,58
10-Nov-23,53.65,55.42,53.65,55.42,12351
31-Oct-23,53.51,53.80,53.51,53.80,107
24-Aug-23,54.35,54.35,54.35,54.35,54
23-Aug-23,52.80,53.29,52.71,53.18,154605
16-Aug-23,73.70,73.70,73.70,73.70,1474
31-Jul-23,65.47,65.47,65.47,65.47,130
14-Jul-23,67.75,67.75,67.75,67.75,135
12-Jun-23,66.10,66.10,66.10,66.10,132
06-Jun-23,65.50,65.50,65.50,65.50,3275
05-Jun-23,63.10,63.10,63.10,63.10,631
23-May-23,61.90,61.90,61.90,61.90,2476
22-May-23,62.89,62.89,62.53,62.72,1442
28-Mar-23,71.40,71.40,71.40,71.40,2142
27-Mar-23,71.89,71.89,71.40,71.40,859
13-Mar-23,75.95,75.95,75.95,75.95,1898
08-Mar-23,76.05,76.26,76.05,76.26,5787
12-Jan-23,65.13,65.13,65.13,65.13,455
05-Jan-23,66.36,66.36,66.36,66.36,464
28-Nov-22,65.00,65.60,65.00,65.60,4060
23-Nov-22,63.30,63.44,63.30,63.44,5452
17-Nov-22,56.00,56.00,55.10,55.10,1545
16-Nov-22,54.00,54.00,54.00,54.00,4752
12-Sep-22,59.90,59.90,59.90,59.90,2995
08-Sep-22,57.90,57.90,57.90,57.90,868
29-Aug-22,54.00,54.00,54.00,54.00,810
26-Aug-22,55.20,55.20,55.20,55.20,4416
25-Aug-22,55.77,55.77,55.77,55.77,111
19-Aug-22,57.50,57.50,57.50,57.50,115
18-Aug-22,57.50,57.50,57.50,57.50,2875
17-Aug-22,58.30,58.30,58.30,58.30,1166
16-Aug-22,58.00,58.00,58.00,58.00,2900
25-Jul-22,49.70,49.70,49.70,49.70,99
22-Jul-22,52.10,52.30,52.10,52.30,156
11-Jul-22,45.91,45.91,45.91,45.91,19741
*exoneração de responsabilidade e termos de uso