Cotação atual, histórico e gráfico do papel: D2OX34
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 |
| 29/11/2024 | 8,81% | 5,41 | 66,85 | 66,85 | 66,85 | 66,85 | 668 | 1 |
| 21/11/2024 | 0,66% | 0,40 | 61,44 | 61,44 | 61,44 | 61,44 | 61 | 1 |
| 18/11/2024 | -4,91% | -3,15 | 61,04 | 61,04 | 61,04 | 61,04 | 61 | 1 |
| 13/11/2024 | 7,41% | 4,43 | 64,19 | 59,45 | 59,45 | 64,19 | 71K | 2 |
| 23/09/2024 | -0,99% | -0,60 | 59,76 | 60,00 | 59,76 | 60,00 | 119 | 2 |
| 11/09/2024 | 2,65% | 1,56 | 60,36 | 60,36 | 60,36 | 60,36 | 1K | 1 |
| 26/08/2024 | 3,48% | 1,98 | 58,80 | 58,80 | 58,80 | 58,80 | 58 | 1 |
|
|
| 19/08/2024 | 0,00% | 0,00 | 56,82 | 56,82 | 56,82 | 56,82 | 56 | 1 |
| 13/08/2024 | 0,11% | 0,06 | 56,82 | 56,76 | 56,76 | 56,82 | 1K | 9 |
| 12/08/2024 | -2,15% | -1,25 | 56,76 | 56,76 | 56,76 | 56,76 | 283 | 3 |
| 08/08/2024 | -0,19% | -0,11 | 58,01 | 58,15 | 58,01 | 58,15 | 754 | 3 |
| 07/08/2024 | -0,65% | -0,38 | 58,12 | 58,12 | 58,12 | 58,12 | 116 | 2 |
| 06/08/2024 | -2,14% | -1,28 | 58,50 | 59,78 | 58,50 | 59,78 | 2K | 9 |
| 05/08/2024 | 13,41% | 7,07 | 59,78 | 62,75 | 59,78 | 62,75 | 91K | 5 |
| 20/06/2024 | 3,76% | 1,91 | 52,71 | 52,71 | 52,71 | 52,71 | 52 | 1 |
| 17/06/2024 | -3,79% | -2,00 | 50,80 | 50,80 | 50,80 | 50,80 | 50 | 1 |
| 19/12/2023 | -0,38% | -0,20 | 52,80 | 52,80 | 52,80 | 52,80 | 52 | 1 |
| 18/12/2023 | -0,09% | -0,05 | 53,00 | 53,00 | 53,00 | 53,00 | 53 | 1 |
| 13/12/2023 | 0,57% | 0,30 | 53,05 | 53,05 | 53,05 | 53,05 | 53 | 1 |
| 08/12/2023 | 0,76% | 0,40 | 52,75 | 52,75 | 52,75 | 52,75 | 158 | 1 |
| 07/12/2023 | -2,60% | -1,40 | 52,35 | 52,35 | 52,35 | 52,35 | 52 | 1 |
| 01/12/2023 | 5,43% | 2,77 | 53,75 | 53,75 | 53,75 | 53,75 | 53 | 1 |
| 31/10/2023 | 1,19% | 0,60 | 50,98 | 50,98 | 50,98 | 50,98 | 203 | 1 |
| 23/10/2023 | -1,18% | -0,60 | 50,38 | 50,38 | 50,38 | 50,38 | 503 | 1 |
| 19/10/2023 | -1,05% | -0,54 | 50,98 | 51,35 | 50,98 | 51,35 | 1K | 2 |
| 17/10/2023 | -2,79% | -1,48 | 51,52 | 51,52 | 51,52 | 51,52 | 2K | 1 |
| 31/07/2023 | 6,62% | 3,29 | 53,00 | 53,00 | 53,00 | 53,00 | 106 | 2 |
| 25/07/2023 | 4,15% | 1,98 | 49,71 | 49,71 | 49,71 | 49,71 | 49 | 1 |
| 18/04/2022 | -1,38% | -0,67 | 47,73 | 47,73 | 47,73 | 47,73 | 2K | 1 |
| 05/04/2022 | 0,41% | 0,20 | 48,40 | 48,40 | 48,40 | 48,40 | 48 | 1 |
| 04/04/2022 | -2,63% | -1,30 | 48,20 | 48,20 | 48,20 | 48,20 | 48 | 1 |
| 31/03/2022 | -1,00% | -0,50 | 49,50 | 49,50 | 49,50 | 49,50 | 99 | 1 |
| 30/03/2022 | 2,04% | 1,00 | 50,00 | 50,00 | 50,00 | 50,00 | 1K | 1 |
| 28/03/2022 | -4,11% | -2,10 | 49,00 | 50,00 | 49,00 | 50,00 | 148 | 3 |
| 14/03/2022 | -1,35% | -0,70 | 51,10 | 51,10 | 51,10 | 51,10 | 51 | 1 |
| 07/03/2022 | 5,28% | 2,60 | 51,80 | 51,80 | 51,80 | 51,80 | 51 | 1 |
| 24/02/2022 | -0,20% | -0,10 | 49,20 | 49,20 | 49,20 | 49,20 | 49 | 1 |
| 23/02/2022 | -4,83% | -2,50 | 49,30 | 49,30 | 49,30 | 49,30 | 49 | 1 |
| 17/02/2022 | 1,57% | 0,80 | 51,80 | 51,80 | 51,80 | 51,80 | 51 | 1 |
| 16/02/2022 | - | - | 51,00 | 51,00 | 51,00 | 51,00 | 51 | 1 |
Date,Open,High,Low,Close,Volume
29-Nov-24,66.85,66.85,66.85,66.85,668
21-Nov-24,61.44,61.44,61.44,61.44,61
18-Nov-24,61.04,61.04,61.04,61.04,61
13-Nov-24,59.45,64.19,59.45,64.19,70727
23-Sep-24,60.00,60.00,59.76,59.76,119
11-Sep-24,60.36,60.36,60.36,60.36,1207
26-Aug-24,58.80,58.80,58.80,58.80,58
19-Aug-24,56.82,56.82,56.82,56.82,56
13-Aug-24,56.76,56.82,56.76,56.82,1419
12-Aug-24,56.76,56.76,56.76,56.76,283
08-Aug-24,58.15,58.15,58.01,58.01,754
07-Aug-24,58.12,58.12,58.12,58.12,116
06-Aug-24,59.78,59.78,58.50,58.50,1839
05-Aug-24,62.75,62.75,59.78,59.78,91325
20-Jun-24,52.71,52.71,52.71,52.71,52
17-Jun-24,50.80,50.80,50.80,50.80,50
19-Dec-23,52.80,52.80,52.80,52.80,52
18-Dec-23,53.00,53.00,53.00,53.00,53
13-Dec-23,53.05,53.05,53.05,53.05,53
08-Dec-23,52.75,52.75,52.75,52.75,158
07-Dec-23,52.35,52.35,52.35,52.35,52
01-Dec-23,53.75,53.75,53.75,53.75,53
31-Oct-23,50.98,50.98,50.98,50.98,203
23-Oct-23,50.38,50.38,50.38,50.38,503
19-Oct-23,51.35,51.35,50.98,50.98,1377
17-Oct-23,51.52,51.52,51.52,51.52,1545
31-Jul-23,53.00,53.00,53.00,53.00,106
25-Jul-23,49.71,49.71,49.71,49.71,49
18-Apr-22,47.73,47.73,47.73,47.73,1575
05-Apr-22,48.40,48.40,48.40,48.40,48
04-Apr-22,48.20,48.20,48.20,48.20,48
31-Mar-22,49.50,49.50,49.50,49.50,99
30-Mar-22,50.00,50.00,50.00,50.00,1450
28-Mar-22,50.00,50.00,49.00,49.00,148
14-Mar-22,51.10,51.10,51.10,51.10,51
07-Mar-22,51.80,51.80,51.80,51.80,51
24-Feb-22,49.20,49.20,49.20,49.20,49
23-Feb-22,49.30,49.30,49.30,49.30,49
17-Feb-22,51.80,51.80,51.80,51.80,51
16-Feb-22,51.00,51.00,51.00,51.00,51
*exoneração de responsabilidade e termos de uso