Cotação atual, histórico e gráfico do papel: D2OC34

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 D2OC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/01/2025	-2,37%	-1,31	54,02	55,70	53,57	55,85	24K	287
24/01/2025	1,26%	0,69	55,33	55,94	55,11	56,00	11K	83
23/01/2025	-1,66%	-0,92	54,64	54,64	54,64	54,64	15K	1
22/01/2025	0,34%	0,19	55,56	55,00	55,00	55,84	25K	193
21/01/2025	0,97%	0,53	55,37	54,33	54,33	55,66	26K	186
20/01/2025	0,00%	0,00	54,84	54,84	54,84	54,84	109	1
17/01/2025	3,14%	1,67	54,84	53,70	53,70	54,84	11K	3

16/01/2025	1,47%	0,77	53,17	53,00	53,00	53,17	10K	2
15/01/2025	3,58%	1,81	52,40	52,35	52,35	52,59	7K	3
14/01/2025	0,66%	0,33	50,59	52,32	50,40	52,32	16K	104
13/01/2025	-3,90%	-2,04	50,26	51,00	50,26	51,00	3K	3
10/01/2025	-7,17%	-4,04	52,30	53,30	52,30	54,08	52K	5
08/01/2025	0,11%	0,06	56,34	56,34	56,34	56,34	11K	1
07/01/2025	-1,37%	-0,78	56,28	57,96	56,16	57,96	55K	583
06/01/2025	0,55%	0,31	57,06	57,00	56,64	57,24	59K	295
03/01/2025	2,55%	1,41	56,75	55,80	55,80	56,75	43K	386
02/01/2025	-2,60%	-1,48	55,34	55,34	55,34	55,34	27K	1
30/12/2024	-4,44%	-2,64	56,82	57,90	56,57	57,90	29K	9
27/12/2024	-1,29%	-0,78	59,46	59,40	58,98	59,76	54K	245
26/12/2024	0,20%	0,12	60,24	60,12	59,82	60,30	26K	69
23/12/2024	2,77%	1,62	60,12	60,18	59,43	60,27	29K	277
20/12/2024	2,63%	1,50	58,50	56,88	56,88	58,68	70K	11
19/12/2024	4,11%	2,25	57,00	55,55	54,60	57,25	68K	869
18/12/2024	2,24%	1,20	54,75	55,25	54,75	56,10	18K	4
17/12/2024	-1,74%	-0,95	53,55	54,48	53,35	54,48	5K	34
16/12/2024	4,41%	2,30	54,50	53,36	53,36	54,50	6K	3
13/12/2024	-1,14%	-0,60	52,20	52,37	51,50	52,37	13K	3
12/12/2024	-0,94%	-0,50	52,80	53,19	52,75	53,72	27K	338
11/12/2024	0,09%	0,05	53,30	54,00	53,10	54,10	39K	586
10/12/2024	-3,43%	-1,89	53,25	54,65	52,80	54,65	14K	4
09/12/2024	-2,41%	-1,36	55,14	58,89	53,64	58,89	687K	30
06/12/2024	1,71%	0,95	56,50	56,40	56,40	57,54	723K	345
05/12/2024	1,93%	1,05	55,55	54,35	54,10	55,85	53K	883
04/12/2024	-0,37%	-0,20	54,50	55,20	53,60	55,20	33K	124
03/12/2024	2,24%	1,20	54,70	54,70	54,70	54,70	547	1
02/12/2024	0,85%	0,45	53,50	53,50	53,50	53,50	13K	1
29/11/2024	3,11%	1,60	53,05	53,15	53,05	53,15	50K	3
27/11/2024	0,59%	0,30	51,45	52,75	51,45	53,25	32K	5
26/11/2024	7,03%	3,36	51,15	49,38	49,38	51,15	46K	6
25/11/2024	3,00%	1,39	47,79	47,79	47,79	47,79	42K	1
22/11/2024	-0,75%	-0,35	46,40	46,40	46,40	46,40	33K	1
21/11/2024	-6,50%	-3,25	46,75	47,15	46,75	47,15	42K	2
19/11/2024	1,26%	0,62	50,00	50,00	50,00	50,00	39K	2
18/11/2024	-2,35%	-1,19	49,38	48,65	48,65	49,38	38K	2
14/11/2024	-5,26%	-2,81	50,57	53,38	50,57	53,38	30K	3
13/11/2024	-5,86%	-3,32	53,38	53,38	53,38	53,38	24K	1
12/11/2024	-3,47%	-2,04	56,70	56,70	56,70	56,70	17K	3
11/11/2024	3,63%	2,06	58,74	58,26	58,26	58,74	13K	2
08/11/2024	37,91%	15,58	56,68	56,52	56,52	56,68	15K	3
07/11/2024	2,75%	1,10	41,10	41,10	41,10	41,10	2K	1
06/11/2024	-0,50%	-0,20	40,00	40,00	40,00	40,00	1K	1
05/11/2024	-1,08%	-0,44	40,20	40,20	40,20	40,20	5K	1
04/11/2024	-1,12%	-0,46	40,64	40,64	40,64	40,64	9K	1
01/11/2024	1,86%	0,75	41,10	41,10	41,10	41,10	3K	1
31/10/2024	0,37%	0,15	40,35	40,35	40,35	40,35	2K	1
30/10/2024	0,83%	0,33	40,20	40,38	40,20	40,38	2K	2
29/10/2024	0,68%	0,27	39,87	39,87	39,87	39,87	2K	1
28/10/2024	1,54%	0,60	39,60	39,40	39,40	39,60	2K	2
25/10/2024	-1,64%	-0,65	39,00	39,00	39,00	39,00	6K	1
24/10/2024	0,94%	0,37	39,65	39,70	39,65	40,08	9K	4
23/10/2024	-1,11%	-0,44	39,28	39,28	39,28	39,28	10K	1
22/10/2024	-0,30%	-0,12	39,72	39,72	39,72	39,72	8K	1
21/10/2024	-2,99%	-1,23	39,84	40,90	39,84	40,90	11K	5
18/10/2024	2,27%	0,91	41,07	41,07	41,07	41,07	3K	1
17/10/2024	-3,46%	-1,44	40,16	40,16	40,16	40,16	7K	2
16/10/2024	1,27%	0,52	41,60	41,60	41,60	41,60	4K	1
15/10/2024	4,58%	1,80	41,08	40,86	40,86	41,08	1K	3
14/10/2024	-4,57%	-1,88	39,28	39,32	39,28	39,32	2K	2
11/10/2024	1,58%	0,64	41,16	41,26	41,16	41,26	7K	2
10/10/2024	-1,89%	-0,78	40,52	40,55	40,52	40,55	15K	2
09/10/2024	0,17%	0,07	41,30	41,46	41,30	41,46	31K	2
08/10/2024	3,41%	1,36	41,23	41,23	41,23	41,23	26K	2
07/10/2024	0,03%	0,01	39,87	39,87	39,87	39,87	62K	1
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	-	-	17,20	17,20	17,20	17,20	17	1

Date,Open,High,Low,Close,Volume
27-Jan-25,55.70,55.85,53.57,54.02,23896
24-Jan-25,55.94,56.00,55.11,55.33,10691
23-Jan-25,54.64,54.64,54.64,54.64,14752
22-Jan-25,55.00,55.84,55.00,55.56,24972
21-Jan-25,54.33,55.66,54.33,55.37,25977
20-Jan-25,54.84,54.84,54.84,54.84,109
17-Jan-25,53.70,54.84,53.70,54.84,11495
16-Jan-25,53.00,53.17,53.00,53.17,9991
15-Jan-25,52.35,52.59,52.35,52.40,7046
14-Jan-25,52.32,52.32,50.40,50.59,15659
13-Jan-25,51.00,51.00,50.26,50.26,3030
10-Jan-25,53.30,54.08,52.30,52.30,52389
08-Jan-25,56.34,56.34,56.34,56.34,11268
07-Jan-25,57.96,57.96,56.16,56.28,55184
06-Jan-25,57.00,57.24,56.64,57.06,58881
03-Jan-25,55.80,56.75,55.80,56.75,42807
02-Jan-25,55.34,55.34,55.34,55.34,27116
30-Dec-24,57.90,57.90,56.57,56.82,28564
27-Dec-24,59.40,59.76,58.98,59.46,53637
26-Dec-24,60.12,60.30,59.82,60.24,26373
23-Dec-24,60.18,60.27,59.43,60.12,28762
20-Dec-24,56.88,58.68,56.88,58.50,70328
19-Dec-24,55.55,57.25,54.60,57.00,68215
18-Dec-24,55.25,56.10,54.75,54.75,17790
17-Dec-24,54.48,54.48,53.35,53.55,5352
16-Dec-24,53.36,54.50,53.36,54.50,5692
13-Dec-24,52.37,52.37,51.50,52.20,13266
12-Dec-24,53.19,53.72,52.75,52.80,26691
11-Dec-24,54.00,54.10,53.10,53.30,38986
10-Dec-24,54.65,54.65,52.80,53.25,13909
09-Dec-24,58.89,58.89,53.64,55.14,687032
06-Dec-24,56.40,57.54,56.40,56.50,723171
05-Dec-24,54.35,55.85,54.10,55.55,53465
04-Dec-24,55.20,55.20,53.60,54.50,32678
03-Dec-24,54.70,54.70,54.70,54.70,547
02-Dec-24,53.50,53.50,53.50,53.50,12840
29-Nov-24,53.15,53.15,53.05,53.05,49958
27-Nov-24,52.75,53.25,51.45,51.45,32470
26-Nov-24,49.38,51.15,49.38,51.15,46488
25-Nov-24,47.79,47.79,47.79,47.79,42055
22-Nov-24,46.40,46.40,46.40,46.40,33408
21-Nov-24,47.15,47.15,46.75,46.75,41951
19-Nov-24,50.00,50.00,50.00,50.00,39000
18-Nov-24,48.65,49.38,48.65,49.38,37559
14-Nov-24,53.38,53.38,50.57,50.57,30448
13-Nov-24,53.38,53.38,53.38,53.38,24021
12-Nov-24,56.70,56.70,56.70,56.70,16613
11-Nov-24,58.26,58.74,58.26,58.74,12865
08-Nov-24,56.52,56.68,56.52,56.68,15373
07-Nov-24,41.10,41.10,41.10,41.10,1644
06-Nov-24,40.00,40.00,40.00,40.00,1200
05-Nov-24,40.20,40.20,40.20,40.20,5226
04-Nov-24,40.64,40.64,40.64,40.64,8534
01-Nov-24,41.10,41.10,41.10,41.10,2877
31-Oct-24,40.35,40.35,40.35,40.35,2421
30-Oct-24,40.38,40.38,40.20,40.20,1655
29-Oct-24,39.87,39.87,39.87,39.87,1993
28-Oct-24,39.40,39.60,39.40,39.60,1582
25-Oct-24,39.00,39.00,39.00,39.00,6240
24-Oct-24,39.70,40.08,39.65,39.65,9163
23-Oct-24,39.28,39.28,39.28,39.28,10212
22-Oct-24,39.72,39.72,39.72,39.72,7546
21-Oct-24,40.90,40.90,39.84,39.84,11126
18-Oct-24,41.07,41.07,41.07,41.07,2874
17-Oct-24,40.16,40.16,40.16,40.16,7228
16-Oct-24,41.60,41.60,41.60,41.60,3744
15-Oct-24,40.86,41.08,40.86,41.08,1271
14-Oct-24,39.32,39.32,39.28,39.28,1964
11-Oct-24,41.26,41.26,41.16,41.16,6683
10-Oct-24,40.55,40.55,40.52,40.52,14597
09-Oct-24,41.46,41.46,41.30,41.30,31176
08-Oct-24,41.23,41.23,41.23,41.23,25562
07-Oct-24,39.87,39.87,39.87,39.87,62197
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

*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: D2OC34