Cotação atual, histórico e gráfico do papel: D2OC34
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 |
| 04/10/2024 | -0,42% | -0,17 | 39,86 | 39,86 | 39,86 | 39,86 | 22K | 1 |
| 03/10/2024 | 2,01% | 0,79 | 40,03 | 40,03 | 40,03 | 40,03 | 31K | 1 |
| 02/10/2024 | 0,15% | 0,06 | 39,24 | 39,24 | 39,24 | 39,24 | 29K | 1 |
| 01/10/2024 | -1,24% | -0,49 | 39,18 | 39,18 | 39,18 | 39,18 | 26K | 1 |
| 30/09/2024 | 0,69% | 0,27 | 39,67 | 39,67 | 39,67 | 39,67 | 33K | 2 |
| 27/09/2024 | 2,98% | 1,14 | 39,40 | 39,40 | 39,40 | 39,40 | 35K | 1 |
| 26/09/2024 | 0,71% | 0,27 | 38,26 | 38,26 | 38,26 | 38,26 | 30K | 1 |
|
|
| 25/09/2024 | 0,48% | 0,18 | 37,99 | 38,32 | 37,89 | 38,32 | 25K | 3 |
| 24/09/2024 | -0,60% | -0,23 | 37,81 | 37,81 | 37,81 | 37,81 | 22K | 3 |
| 23/09/2024 | 1,93% | 0,72 | 38,04 | 38,04 | 38,04 | 38,04 | 23K | 1 |
| 20/09/2024 | 1,22% | 0,45 | 37,32 | 37,32 | 37,32 | 37,32 | 21K | 3 |
| 19/09/2024 | 0,08% | 0,03 | 36,87 | 36,48 | 36,48 | 36,87 | 19K | 5 |
| 18/09/2024 | -0,22% | -0,08 | 36,84 | 36,84 | 36,84 | 36,84 | 17K | 1 |
| 17/09/2024 | 1,48% | 0,54 | 36,92 | 37,53 | 36,92 | 37,53 | 18K | 3 |
| 16/09/2024 | 0,06% | 0,02 | 36,38 | 36,38 | 36,38 | 36,38 | 10K | 1 |
| 13/09/2024 | 3,77% | 1,32 | 36,36 | 36,36 | 36,36 | 36,36 | 6K | 1 |
| 12/09/2024 | 2,55% | 0,87 | 35,04 | 35,04 | 35,04 | 35,04 | 700 | 1 |
| 11/09/2024 | -1,53% | -0,53 | 34,17 | 34,17 | 34,17 | 34,17 | 2K | 1 |
| 10/09/2024 | 0,43% | 0,15 | 34,70 | 34,70 | 34,70 | 34,70 | 4K | 1 |
| 09/09/2024 | 2,64% | 0,89 | 34,55 | 34,55 | 34,55 | 34,55 | 3K | 2 |
| 04/09/2024 | -1,17% | -0,40 | 33,66 | 33,45 | 33,35 | 33,66 | 435K | 12 |
| 03/09/2024 | -0,06% | -0,02 | 34,06 | 34,53 | 34,06 | 34,53 | 58K | 2 |
| 30/08/2024 | -2,71% | -0,95 | 34,08 | 34,08 | 34,08 | 34,08 | 1K | 1 |
| 29/08/2024 | 2,76% | 0,94 | 35,03 | 35,03 | 35,03 | 35,03 | 4K | 3 |
| 28/08/2024 | 4,06% | 1,33 | 34,09 | 34,09 | 34,09 | 34,09 | 2K | 1 |
| 21/08/2024 | 2,06% | 0,66 | 32,76 | 32,76 | 32,76 | 32,76 | 87K | 2 |
| 19/08/2024 | -0,74% | -0,24 | 32,10 | 32,10 | 32,10 | 32,10 | 32 | 1 |
| 15/08/2024 | 25,98% | 6,67 | 32,34 | 34,99 | 32,19 | 34,99 | 463K | 23 |
| 02/08/2024 | -4,22% | -1,13 | 25,67 | 25,67 | 25,67 | 25,67 | 2M | 1 |
| 31/07/2024 | 7,33% | 1,83 | 26,80 | 26,80 | 26,80 | 26,80 | 26 | 1 |
| 05/07/2024 | 3,74% | 0,90 | 24,97 | 24,97 | 24,97 | 24,97 | 102K | 1 |
| 22/05/2024 | 20,41% | 4,08 | 24,07 | 24,07 | 24,07 | 24,07 | 314K | 2 |
| 13/05/2024 | -8,97% | -1,97 | 19,99 | 19,99 | 19,99 | 19,99 | 194K | 2 |
| 16/04/2024 | -1,17% | -0,26 | 21,96 | 21,96 | 21,96 | 21,96 | 65 | 1 |
| 12/04/2024 | -3,81% | -0,88 | 22,22 | 22,22 | 22,22 | 22,22 | 66 | 1 |
| 21/03/2024 | -0,04% | -0,01 | 23,10 | 23,10 | 23,10 | 23,10 | 23 | 1 |
| 11/03/2024 | -1,41% | -0,33 | 23,11 | 23,11 | 23,11 | 23,11 | 1M | 1 |
| 08/03/2024 | -0,34% | -0,08 | 23,44 | 23,44 | 23,44 | 23,44 | 23 | 1 |
| 04/03/2024 | -7,98% | -2,04 | 23,52 | 25,86 | 23,49 | 25,86 | 72 | 3 |
| 16/02/2024 | 3,31% | 0,82 | 25,56 | 25,56 | 25,56 | 25,56 | 25 | 1 |
| 09/02/2024 | 1,06% | 0,26 | 24,74 | 25,12 | 24,74 | 25,12 | 47K | 2 |
| 24/01/2024 | -0,20% | -0,05 | 24,48 | 24,94 | 24,48 | 24,94 | 661K | 2 |
| 19/01/2024 | 2,55% | 0,61 | 24,53 | 24,53 | 24,53 | 24,53 | 155K | 1 |
| 16/01/2024 | 6,41% | 1,44 | 23,92 | 23,92 | 23,92 | 23,92 | 23 | 1 |
| 05/01/2024 | 0,00% | 0,00 | 22,48 | 22,48 | 22,48 | 22,48 | 22 | 1 |
| 04/01/2024 | -1,27% | -0,29 | 22,48 | 22,54 | 22,48 | 22,54 | 539K | 2 |
| 03/01/2024 | 6,20% | 1,33 | 22,77 | 22,70 | 22,70 | 22,77 | 318 | 3 |
| 27/12/2023 | 0,94% | 0,20 | 21,44 | 21,44 | 21,44 | 21,44 | 2K | 1 |
| 14/12/2023 | 4,73% | 0,96 | 21,24 | 21,24 | 21,24 | 21,24 | 21 | 1 |
| 06/12/2023 | 0,00% | 0,00 | 20,28 | 20,28 | 20,28 | 20,28 | 790 | 1 |
| 14/11/2023 | 1,40% | 0,28 | 20,28 | 20,28 | 20,28 | 20,28 | 4K | 1 |
| 13/11/2023 | 3,25% | 0,63 | 20,00 | 20,00 | 20,00 | 20,00 | 3K | 2 |
| 10/11/2023 | 14,89% | 2,51 | 19,37 | 19,99 | 18,78 | 19,99 | 949K | 9 |
| 09/11/2023 | -0,77% | -0,13 | 16,86 | 16,86 | 16,86 | 16,86 | 151 | 2 |
| 08/11/2023 | -5,30% | -0,95 | 16,99 | 16,99 | 16,99 | 16,99 | 912K | 2 |
| 26/10/2023 | -3,03% | -0,56 | 17,94 | 17,94 | 17,94 | 17,94 | 484 | 1 |
| 23/10/2023 | -0,48% | -0,09 | 18,50 | 18,97 | 18,50 | 18,97 | 538 | 2 |
| 18/10/2023 | 3,45% | 0,62 | 18,59 | 18,59 | 18,59 | 18,59 | 245K | 2 |
| 02/10/2023 | -0,50% | -0,09 | 17,97 | 17,97 | 17,97 | 17,97 | 188K | 1 |
| 29/09/2023 | 5,00% | 0,86 | 18,06 | 18,06 | 18,06 | 18,06 | 18 | 1 |
| 27/09/2023 | 4,24% | 0,70 | 17,20 | 17,20 | 17,20 | 17,20 | 17 | 1 |
| 26/09/2023 | -1,20% | -0,20 | 16,50 | 16,50 | 16,50 | 16,50 | 16 | 1 |
| 21/09/2023 | 0,78% | 0,13 | 16,70 | 16,70 | 16,70 | 16,70 | 2M | 1 |
| 20/09/2023 | -2,59% | -0,44 | 16,57 | 16,57 | 16,57 | 16,57 | 309K | 1 |
| 18/09/2023 | -4,22% | -0,75 | 17,01 | 17,01 | 17,01 | 17,01 | 807K | 1 |
| 13/09/2023 | -11,99% | -2,42 | 17,76 | 18,00 | 17,76 | 18,00 | 89 | 3 |
| 06/09/2023 | 5,49% | 1,05 | 20,18 | 20,23 | 20,18 | 20,23 | 620K | 2 |
| 15/08/2023 | -0,78% | -0,15 | 19,13 | 19,04 | 19,04 | 19,13 | 2M | 2 |
| 14/08/2023 | -2,23% | -0,44 | 19,28 | 19,28 | 19,28 | 19,28 | 1K | 1 |
| 11/08/2023 | -1,40% | -0,28 | 19,72 | 19,61 | 19,61 | 19,72 | 2M | 2 |
| 10/08/2023 | -3,24% | -0,67 | 20,00 | 20,00 | 20,00 | 20,00 | 200 | 2 |
| 09/08/2023 | -23,76% | -6,44 | 20,67 | 22,00 | 20,43 | 22,00 | 6K | 15 |
| 08/08/2023 | -1,31% | -0,36 | 27,11 | 27,11 | 27,11 | 27,11 | 2M | 1 |
| 07/08/2023 | -0,54% | -0,15 | 27,47 | 27,47 | 27,47 | 27,47 | 445K | 2 |
| 27/07/2023 | -0,65% | -0,18 | 27,62 | 27,62 | 27,62 | 27,62 | 800 | 1 |
| 11/07/2023 | 7,54% | 1,95 | 27,80 | 27,87 | 27,78 | 27,87 | 19K | 7 |
| 10/07/2023 | -1,07% | -0,28 | 25,85 | 25,85 | 25,85 | 25,85 | 25 | 1 |
| 06/07/2023 | -6,68% | -1,87 | 26,13 | 26,00 | 25,77 | 26,13 | 415 | 3 |
| 06/06/2023 | 0,04% | 0,01 | 28,00 | 28,00 | 28,00 | 28,00 | 280 | 1 |
| 08/05/2023 | -1,10% | -0,31 | 27,99 | 28,13 | 27,99 | 28,13 | 2K | 3 |
| 17/02/2023 | 0,00% | 0,00 | 28,30 | 28,30 | 28,30 | 28,30 | 28 | 1 |
| 16/01/2023 | -3,15% | -0,92 | 28,30 | 28,30 | 28,30 | 28,30 | 56 | 1 |
| 26/12/2022 | 31,15% | 6,94 | 29,22 | 29,22 | 29,22 | 29,22 | 29 | 1 |
| 03/11/2022 | -20,43% | -5,72 | 22,28 | 21,92 | 21,92 | 22,28 | 8K | 2 |
| 16/09/2022 | -2,47% | -0,71 | 28,00 | 28,00 | 28,00 | 28,00 | 28 | 1 |
| 05/09/2022 | -20,21% | -7,27 | 28,71 | 28,71 | 28,71 | 28,71 | 10K | 1 |
| 26/07/2022 | -3,75% | -1,40 | 35,98 | 35,98 | 35,98 | 35,98 | 287 | 1 |
| 15/07/2022 | 2,69% | 0,98 | 37,38 | 37,38 | 37,38 | 37,38 | 37 | 1 |
| 14/07/2022 | 11,11% | 3,64 | 36,40 | 35,69 | 35,65 | 36,92 | 15K | 25 |
| 05/07/2022 | 5,20% | 1,62 | 32,76 | 32,76 | 32,76 | 32,76 | 32 | 1 |
| 30/06/2022 | 16,37% | 4,38 | 31,14 | 32,99 | 31,14 | 32,99 | 908 | 9 |
| 26/05/2022 | 1,75% | 0,46 | 26,76 | 26,76 | 26,76 | 26,76 | 3K | 1 |
| 23/05/2022 | 3,18% | 0,81 | 26,30 | 26,30 | 26,30 | 26,30 | 3K | 1 |
| 20/05/2022 | 5,11% | 1,24 | 25,49 | 24,60 | 24,60 | 25,49 | 251 | 3 |
| 11/05/2022 | -3,00% | -0,75 | 24,25 | 24,25 | 24,25 | 24,25 | 72 | 1 |
| 10/05/2022 | -5,94% | -1,58 | 25,00 | 25,15 | 25,00 | 25,15 | 100 | 2 |
| 09/05/2022 | -10,14% | -3,00 | 26,58 | 26,88 | 25,70 | 26,89 | 2K | 6 |
| 06/05/2022 | -6,72% | -2,13 | 29,58 | 31,02 | 29,58 | 31,02 | 239 | 4 |
| 05/05/2022 | 0,73% | 0,23 | 31,71 | 32,13 | 31,71 | 32,13 | 127 | 2 |
| 04/05/2022 | -2,18% | -0,70 | 31,48 | 31,48 | 31,48 | 31,48 | 62 | 1 |
| 03/05/2022 | -5,02% | -1,70 | 32,18 | 32,41 | 32,18 | 32,41 | 96 | 2 |
| 02/05/2022 | 1,47% | 0,49 | 33,88 | 34,37 | 33,88 | 34,48 | 12K | 4 |
| 29/04/2022 | 1,06% | 0,35 | 33,39 | 33,39 | 33,39 | 33,39 | 33 | 1 |
| 28/04/2022 | -8,22% | -2,96 | 33,04 | 34,09 | 33,04 | 34,09 | 101 | 2 |
| 27/04/2022 | -24,53% | -11,70 | 36,00 | 36,00 | 35,77 | 36,20 | 4K | 7 |
| 24/02/2022 | 0,00% | 0,00 | 47,70 | 47,70 | 47,70 | 47,70 | 333 | 1 |
| 22/02/2022 | - | - | 47,70 | 47,80 | 47,70 | 47,80 | 381 | 5 |
Date,Open,High,Low,Close,Volume
04-Oct-24,39.86,39.86,39.86,39.86,21524
03-Oct-24,40.03,40.03,40.03,40.03,31223
02-Oct-24,39.24,39.24,39.24,39.24,29430
01-Oct-24,39.18,39.18,39.18,39.18,26250
30-Sep-24,39.67,39.67,39.67,39.67,32727
27-Sep-24,39.40,39.40,39.40,39.40,34672
26-Sep-24,38.26,38.26,38.26,38.26,29842
25-Sep-24,38.32,38.32,37.89,37.99,25306
24-Sep-24,37.81,37.81,37.81,37.81,21551
23-Sep-24,38.04,38.04,38.04,38.04,22824
20-Sep-24,37.32,37.32,37.32,37.32,20526
19-Sep-24,36.48,36.87,36.48,36.87,19318
18-Sep-24,36.84,36.84,36.84,36.84,17314
17-Sep-24,37.53,37.53,36.92,36.92,17663
16-Sep-24,36.38,36.38,36.38,36.38,10186
13-Sep-24,36.36,36.36,36.36,36.36,6181
12-Sep-24,35.04,35.04,35.04,35.04,700
11-Sep-24,34.17,34.17,34.17,34.17,2391
10-Sep-24,34.70,34.70,34.70,34.70,4164
09-Sep-24,34.55,34.55,34.55,34.55,3109
04-Sep-24,33.45,33.66,33.35,33.66,435494
03-Sep-24,34.53,34.53,34.06,34.06,58346
30-Aug-24,34.08,34.08,34.08,34.08,1363
29-Aug-24,35.03,35.03,35.03,35.03,3537
28-Aug-24,34.09,34.09,34.09,34.09,2045
21-Aug-24,32.76,32.76,32.76,32.76,87469
19-Aug-24,32.10,32.10,32.10,32.10,32
15-Aug-24,34.99,34.99,32.19,32.34,462859
02-Aug-24,25.67,25.67,25.67,25.67,1919345
31-Jul-24,26.80,26.80,26.80,26.80,26
05-Jul-24,24.97,24.97,24.97,24.97,101777
22-May-24,24.07,24.07,24.07,24.07,314137
13-May-24,19.99,19.99,19.99,19.99,193903
16-Apr-24,21.96,21.96,21.96,21.96,65
12-Apr-24,22.22,22.22,22.22,22.22,66
21-Mar-24,23.10,23.10,23.10,23.10,23
11-Mar-24,23.11,23.11,23.11,23.11,1194509
08-Mar-24,23.44,23.44,23.44,23.44,23
04-Mar-24,25.86,25.86,23.49,23.52,72
16-Feb-24,25.56,25.56,25.56,25.56,25
09-Feb-24,25.12,25.12,24.74,24.74,46792
24-Jan-24,24.94,24.94,24.48,24.48,661084
19-Jan-24,24.53,24.53,24.53,24.53,155054
16-Jan-24,23.92,23.92,23.92,23.92,23
05-Jan-24,22.48,22.48,22.48,22.48,22
04-Jan-24,22.54,22.54,22.48,22.48,538528
03-Jan-24,22.70,22.77,22.70,22.77,318
27-Dec-23,21.44,21.44,21.44,21.44,1500
14-Dec-23,21.24,21.24,21.24,21.24,21
06-Dec-23,20.28,20.28,20.28,20.28,790
14-Nov-23,20.28,20.28,20.28,20.28,3772
13-Nov-23,20.00,20.00,20.00,20.00,2680
10-Nov-23,19.99,19.99,18.78,19.37,948966
09-Nov-23,16.86,16.86,16.86,16.86,151
08-Nov-23,16.99,16.99,16.99,16.99,912244
26-Oct-23,17.94,17.94,17.94,17.94,484
23-Oct-23,18.97,18.97,18.50,18.50,538
18-Oct-23,18.59,18.59,18.59,18.59,245388
02-Oct-23,17.97,17.97,17.97,17.97,188109
29-Sep-23,18.06,18.06,18.06,18.06,18
27-Sep-23,17.20,17.20,17.20,17.20,17
26-Sep-23,16.50,16.50,16.50,16.50,16
21-Sep-23,16.70,16.70,16.70,16.70,1776128
20-Sep-23,16.57,16.57,16.57,16.57,309063
18-Sep-23,17.01,17.01,17.01,17.01,806580
13-Sep-23,18.00,18.00,17.76,17.76,89
06-Sep-23,20.23,20.23,20.18,20.18,619929
15-Aug-23,19.04,19.13,19.04,19.13,2235464
14-Aug-23,19.28,19.28,19.28,19.28,1484
11-Aug-23,19.61,19.72,19.61,19.72,2309245
10-Aug-23,20.00,20.00,20.00,20.00,200
09-Aug-23,22.00,22.00,20.43,20.67,5749
08-Aug-23,27.11,27.11,27.11,27.11,1783241
07-Aug-23,27.47,27.47,27.47,27.47,445316
27-Jul-23,27.62,27.62,27.62,27.62,800
11-Jul-23,27.87,27.87,27.78,27.80,19257
10-Jul-23,25.85,25.85,25.85,25.85,25
06-Jul-23,26.00,26.13,25.77,26.13,415
06-Jun-23,28.00,28.00,28.00,28.00,280
08-May-23,28.13,28.13,27.99,27.99,2076
17-Feb-23,28.30,28.30,28.30,28.30,28
16-Jan-23,28.30,28.30,28.30,28.30,56
26-Dec-22,29.22,29.22,29.22,29.22,29
03-Nov-22,21.92,22.28,21.92,22.28,7803
16-Sep-22,28.00,28.00,28.00,28.00,28
05-Sep-22,28.71,28.71,28.71,28.71,10192
26-Jul-22,35.98,35.98,35.98,35.98,287
15-Jul-22,37.38,37.38,37.38,37.38,37
14-Jul-22,35.69,36.92,35.65,36.40,15022
05-Jul-22,32.76,32.76,32.76,32.76,32
30-Jun-22,32.99,32.99,31.14,31.14,908
26-May-22,26.76,26.76,26.76,26.76,2676
23-May-22,26.30,26.30,26.30,26.30,2630
20-May-22,24.60,25.49,24.60,25.49,251
11-May-22,24.25,24.25,24.25,24.25,72
10-May-22,25.15,25.15,25.00,25.00,100
09-May-22,26.88,26.89,25.70,26.58,2281
06-May-22,31.02,31.02,29.58,29.58,239
05-May-22,32.13,32.13,31.71,31.71,127
04-May-22,31.48,31.48,31.48,31.48,62
03-May-22,32.41,32.41,32.18,32.18,96
02-May-22,34.37,34.48,33.88,33.88,11993
29-Apr-22,33.39,33.39,33.39,33.39,33
28-Apr-22,34.09,34.09,33.04,33.04,101
27-Apr-22,36.00,36.20,35.77,36.00,4482
24-Feb-22,47.70,47.70,47.70,47.70,333
22-Feb-22,47.80,47.80,47.70,47.70,381
*exoneração de responsabilidade e termos de uso