Cotação atual, histórico e gráfico do papel: D2TC34
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 |
| 09/07/2025 | 0,52% | 0,20 | 38,52 | 38,52 | 38,52 | 38,52 | 1K | 1 |
| 08/07/2025 | 0,82% | 0,31 | 38,32 | 38,32 | 38,32 | 38,32 | 55K | 1 |
| 27/05/2025 | 13,46% | 4,51 | 38,01 | 38,50 | 38,01 | 38,50 | 81K | 3 |
| 06/05/2025 | -2,05% | -0,70 | 33,50 | 33,50 | 33,50 | 33,50 | 502 | 2 |
| 05/05/2025 | 4,33% | 1,42 | 34,20 | 34,25 | 34,09 | 34,25 | 19K | 5 |
| 25/04/2025 | 3,18% | 1,01 | 32,78 | 32,78 | 32,78 | 32,78 | 69K | 2 |
| 10/04/2025 | 2,22% | 0,69 | 31,77 | 32,16 | 31,77 | 32,16 | 1K | 3 |
|
|
| 07/04/2025 | -13,86% | -5,00 | 31,08 | 29,40 | 29,40 | 31,08 | 62K | 4 |
| 26/03/2025 | -5,05% | -1,92 | 36,08 | 36,08 | 36,08 | 36,08 | 89K | 3 |
| 07/03/2025 | -13,36% | -5,86 | 38,00 | 35,61 | 35,61 | 38,00 | 222 | 5 |
| 18/02/2025 | 9,65% | 3,86 | 43,86 | 43,86 | 43,86 | 43,86 | 43 | 1 |
| 07/02/2025 | 0,00% | 0,00 | 40,00 | 40,00 | 40,00 | 40,00 | 40 | 1 |
| 30/01/2025 | -2,15% | -0,88 | 40,00 | 40,00 | 40,00 | 40,00 | 960 | 1 |
| 24/01/2025 | 6,18% | 2,38 | 40,88 | 40,88 | 40,88 | 40,88 | 101K | 2 |
| 20/01/2025 | -1,18% | -0,46 | 38,50 | 38,50 | 38,50 | 38,50 | 731 | 1 |
| 16/01/2025 | -0,71% | -0,28 | 38,96 | 38,96 | 38,96 | 38,96 | 584 | 1 |
| 09/01/2025 | -7,01% | -2,96 | 39,24 | 39,25 | 39,24 | 39,95 | 707 | 3 |
| 26/12/2024 | -0,85% | -0,36 | 42,20 | 42,20 | 42,20 | 42,20 | 8K | 1 |
| 17/12/2024 | -2,74% | -1,20 | 42,56 | 42,56 | 42,56 | 42,56 | 425 | 1 |
| 10/12/2024 | 0,76% | 0,33 | 43,76 | 45,04 | 43,76 | 45,04 | 764 | 2 |
| 05/12/2024 | 12,63% | 4,87 | 43,43 | 37,78 | 37,78 | 43,43 | 81 | 2 |
| 12/11/2024 | -4,55% | -1,84 | 38,56 | 38,56 | 38,56 | 38,56 | 38 | 1 |
| 05/11/2024 | 1,84% | 0,73 | 40,40 | 40,40 | 40,40 | 40,40 | 40 | 1 |
| 29/10/2024 | 20,72% | 6,81 | 39,67 | 39,45 | 39,45 | 39,67 | 1K | 4 |
| 08/08/2024 | 0,67% | 0,22 | 32,86 | 32,86 | 32,86 | 32,86 | 32 | 1 |
| 07/08/2024 | 16,57% | 4,64 | 32,64 | 32,29 | 32,20 | 32,82 | 37K | 17 |
| 05/08/2024 | -10,20% | -3,18 | 28,00 | 28,00 | 28,00 | 28,00 | 14K | 1 |
| 31/07/2024 | 4,46% | 1,33 | 31,18 | 31,18 | 31,18 | 31,18 | 1K | 1 |
| 18/07/2024 | -6,84% | -2,19 | 29,85 | 29,85 | 29,85 | 29,85 | 15K | 1 |
| 02/07/2024 | 7,37% | 2,20 | 32,04 | 32,04 | 32,04 | 32,04 | 5K | 1 |
| 28/06/2024 | 0,17% | 0,05 | 29,84 | 29,84 | 29,84 | 29,84 | 119 | 1 |
| 29/05/2024 | 0,30% | 0,09 | 29,79 | 29,79 | 29,79 | 29,79 | 595 | 1 |
| 28/05/2024 | -3,73% | -1,15 | 29,70 | 29,70 | 29,70 | 29,70 | 1K | 1 |
| 23/05/2024 | 0,23% | 0,07 | 30,85 | 30,85 | 30,85 | 30,85 | 30 | 1 |
| 22/05/2024 | -1,03% | -0,32 | 30,78 | 30,78 | 30,78 | 30,78 | 3K | 1 |
| 17/05/2024 | 0,65% | 0,20 | 31,10 | 31,10 | 31,10 | 31,10 | 93 | 1 |
| 15/05/2024 | 4,36% | 1,29 | 30,90 | 30,90 | 30,90 | 30,90 | 834 | 1 |
| 14/05/2024 | -1,63% | -0,49 | 29,61 | 29,70 | 29,61 | 29,70 | 653 | 2 |
| 25/04/2024 | 2,07% | 0,61 | 30,10 | 30,18 | 30,10 | 30,18 | 1K | 6 |
| 22/04/2024 | 0,03% | 0,01 | 29,49 | 29,49 | 29,49 | 29,49 | 15K | 1 |
| 12/04/2024 | 1,83% | 0,53 | 29,48 | 29,54 | 29,48 | 29,54 | 619 | 3 |
| 28/03/2024 | 0,70% | 0,20 | 28,95 | 28,95 | 28,95 | 28,95 | 144 | 1 |
| 25/03/2024 | -0,28% | -0,08 | 28,75 | 28,75 | 28,75 | 28,75 | 115 | 2 |
| 19/03/2024 | 0,03% | 0,01 | 28,83 | 28,83 | 28,83 | 28,83 | 201 | 1 |
| 18/03/2024 | 0,35% | 0,10 | 28,82 | 28,66 | 28,66 | 28,86 | 461 | 3 |
| 14/03/2024 | -1,20% | -0,35 | 28,72 | 28,80 | 28,72 | 28,80 | 805 | 4 |
| 12/03/2024 | 1,43% | 0,41 | 29,07 | 29,13 | 29,07 | 29,13 | 611 | 3 |
| 11/03/2024 | -1,31% | -0,38 | 28,66 | 28,66 | 28,66 | 28,66 | 630 | 1 |
| 07/03/2024 | -0,21% | -0,06 | 29,04 | 29,10 | 29,04 | 29,10 | 5K | 9 |
| 06/03/2024 | -0,41% | -0,12 | 29,10 | 29,10 | 29,10 | 29,10 | 87 | 1 |
| 05/03/2024 | -18,56% | -6,66 | 29,22 | 29,19 | 29,19 | 29,22 | 9K | 4 |
| 08/02/2024 | 0,00% | 0,00 | 35,88 | 35,88 | 35,88 | 35,88 | 789 | 1 |
| 26/01/2024 | 3,37% | 1,17 | 35,88 | 35,88 | 35,88 | 35,88 | 179 | 1 |
| 18/01/2024 | 15,82% | 4,74 | 34,71 | 32,94 | 32,94 | 34,71 | 67 | 2 |
| 05/10/2023 | 7,04% | 1,97 | 29,97 | 30,00 | 29,96 | 30,00 | 2K | 5 |
| 24/08/2023 | 17,40% | 4,15 | 28,00 | 28,00 | 28,00 | 28,00 | 56 | 1 |
| 03/04/2023 | 0,00% | 0,00 | 23,85 | 23,85 | 23,85 | 23,85 | 23 | 1 |
| 20/03/2023 | -1,77% | -0,43 | 23,85 | 23,85 | 23,85 | 23,85 | 23 | 1 |
| 06/03/2023 | 0,00% | 0,00 | 24,28 | 24,28 | 24,28 | 24,28 | 24 | 1 |
| 17/02/2023 | -0,70% | -0,17 | 24,28 | 24,28 | 24,28 | 24,28 | 24 | 1 |
| 30/01/2023 | 4,09% | 0,96 | 24,45 | 25,52 | 24,45 | 25,52 | 123 | 3 |
| 06/12/2022 | 0,00% | 0,00 | 23,49 | 23,49 | 23,49 | 23,49 | 23 | 1 |
| 10/10/2022 | 0,60% | 0,14 | 23,49 | 23,49 | 23,49 | 23,49 | 23 | 1 |
| 26/07/2022 | -6,04% | -1,50 | 23,35 | 23,35 | 23,35 | 23,35 | 93 | 1 |
| 25/07/2022 | -3,04% | -0,78 | 24,85 | 24,85 | 24,85 | 24,85 | 99 | 1 |
| 20/07/2022 | -1,20% | -0,31 | 25,63 | 25,63 | 25,63 | 25,63 | 102 | 1 |
| 18/07/2022 | -0,04% | -0,01 | 25,94 | 25,94 | 25,94 | 25,94 | 25 | 1 |
| 22/02/2022 | - | - | 25,95 | 26,45 | 25,90 | 26,45 | 156 | 3 |
Date,Open,High,Low,Close,Volume
09-Jul-25,38.52,38.52,38.52,38.52,1271
08-Jul-25,38.32,38.32,38.32,38.32,54874
27-May-25,38.50,38.50,38.01,38.01,80653
06-May-25,33.50,33.50,33.50,33.50,502
05-May-25,34.25,34.25,34.09,34.20,18602
25-Apr-25,32.78,32.78,32.78,32.78,68870
10-Apr-25,32.16,32.16,31.77,31.77,1244
07-Apr-25,29.40,31.08,29.40,31.08,61832
26-Mar-25,36.08,36.08,36.08,36.08,88756
07-Mar-25,35.61,38.00,35.61,38.00,222
18-Feb-25,43.86,43.86,43.86,43.86,43
07-Feb-25,40.00,40.00,40.00,40.00,40
30-Jan-25,40.00,40.00,40.00,40.00,960
24-Jan-25,40.88,40.88,40.88,40.88,100564
20-Jan-25,38.50,38.50,38.50,38.50,731
16-Jan-25,38.96,38.96,38.96,38.96,584
09-Jan-25,39.25,39.95,39.24,39.24,707
26-Dec-24,42.20,42.20,42.20,42.20,7680
17-Dec-24,42.56,42.56,42.56,42.56,425
10-Dec-24,45.04,45.04,43.76,43.76,764
05-Dec-24,37.78,43.43,37.78,43.43,81
12-Nov-24,38.56,38.56,38.56,38.56,38
05-Nov-24,40.40,40.40,40.40,40.40,40
29-Oct-24,39.45,39.67,39.45,39.67,1107
08-Aug-24,32.86,32.86,32.86,32.86,32
07-Aug-24,32.29,32.82,32.20,32.64,37356
05-Aug-24,28.00,28.00,28.00,28.00,14000
31-Jul-24,31.18,31.18,31.18,31.18,1247
18-Jul-24,29.85,29.85,29.85,29.85,14925
02-Jul-24,32.04,32.04,32.04,32.04,5126
28-Jun-24,29.84,29.84,29.84,29.84,119
29-May-24,29.79,29.79,29.79,29.79,595
28-May-24,29.70,29.70,29.70,29.70,1188
23-May-24,30.85,30.85,30.85,30.85,30
22-May-24,30.78,30.78,30.78,30.78,3385
17-May-24,31.10,31.10,31.10,31.10,93
15-May-24,30.90,30.90,30.90,30.90,834
14-May-24,29.70,29.70,29.61,29.61,653
25-Apr-24,30.18,30.18,30.10,30.10,1084
22-Apr-24,29.49,29.49,29.49,29.49,14745
12-Apr-24,29.54,29.54,29.48,29.48,619
28-Mar-24,28.95,28.95,28.95,28.95,144
25-Mar-24,28.75,28.75,28.75,28.75,115
19-Mar-24,28.83,28.83,28.83,28.83,201
18-Mar-24,28.66,28.86,28.66,28.82,461
14-Mar-24,28.80,28.80,28.72,28.72,805
12-Mar-24,29.13,29.13,29.07,29.07,611
11-Mar-24,28.66,28.66,28.66,28.66,630
07-Mar-24,29.10,29.10,29.04,29.04,5063
06-Mar-24,29.10,29.10,29.10,29.10,87
05-Mar-24,29.19,29.22,29.19,29.22,9342
08-Feb-24,35.88,35.88,35.88,35.88,789
26-Jan-24,35.88,35.88,35.88,35.88,179
18-Jan-24,32.94,34.71,32.94,34.71,67
05-Oct-23,30.00,30.00,29.96,29.97,1679
24-Aug-23,28.00,28.00,28.00,28.00,56
03-Apr-23,23.85,23.85,23.85,23.85,23
20-Mar-23,23.85,23.85,23.85,23.85,23
06-Mar-23,24.28,24.28,24.28,24.28,24
17-Feb-23,24.28,24.28,24.28,24.28,24
30-Jan-23,25.52,25.52,24.45,24.45,123
06-Dec-22,23.49,23.49,23.49,23.49,23
10-Oct-22,23.49,23.49,23.49,23.49,23
26-Jul-22,23.35,23.35,23.35,23.35,93
25-Jul-22,24.85,24.85,24.85,24.85,99
20-Jul-22,25.63,25.63,25.63,25.63,102
18-Jul-22,25.94,25.94,25.94,25.94,25
22-Feb-22,26.45,26.45,25.90,25.95,156
*exoneração de responsabilidade e termos de uso