Cotação atual, histórico e gráfico do papel: DASA3
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 |
| 02/10/2019 | 2,07% | 0,70 | 34,50 | 34,50 | 34,50 | 34,50 | 3K | 1 |
| 01/10/2019 | 2,42% | 0,80 | 33,80 | 32,01 | 32,01 | 33,80 | 10K | 3 |
| 26/09/2019 | -0,45% | -0,15 | 33,00 | 33,00 | 33,00 | 33,00 | 3K | 1 |
| 24/09/2019 | -11,60% | -4,35 | 33,15 | 37,99 | 33,15 | 37,99 | 10K | 3 |
| 20/09/2019 | 6,69% | 2,35 | 37,50 | 32,00 | 32,00 | 37,50 | 7K | 2 |
| 19/09/2019 | 17,17% | 5,15 | 35,15 | 29,80 | 29,80 | 35,15 | 16K | 5 |
| 16/09/2019 | 0,33% | 0,10 | 30,00 | 29,58 | 29,58 | 30,00 | 9K | 3 |
| 21/08/2019 | 0,00% | 0,00 | 29,90 | 29,90 | 29,90 | 29,90 | 36K | 2 |
| 20/08/2019 | -2,95% | -0,91 | 29,90 | 29,90 | 29,90 | 29,90 | 9K | 3 |
| 16/08/2019 | 2,53% | 0,76 | 30,81 | 30,81 | 30,81 | 30,81 | 52K | 4 |
| 15/08/2019 | -2,47% | -0,76 | 30,05 | 30,81 | 30,05 | 30,81 | 24K | 4 |
| 14/08/2019 | 3,74% | 1,11 | 30,81 | 30,81 | 30,81 | 30,81 | 77K | 6 |
| 13/08/2019 | -3,60% | -1,11 | 29,70 | 29,70 | 29,70 | 29,70 | 9K | 2 |
| 30/07/2019 | -0,61% | -0,19 | 30,81 | 30,80 | 30,80 | 30,81 | 6K | 2 |
| 23/07/2019 | -3,12% | -1,00 | 31,00 | 31,00 | 31,00 | 31,00 | 3K | 1 |
| 19/07/2019 | 8,47% | 2,50 | 32,00 | 32,00 | 32,00 | 32,00 | 10K | 3 |
| 15/07/2019 | 1,72% | 0,50 | 29,50 | 29,50 | 29,50 | 29,50 | 9K | 2 |
| 12/07/2019 | 3,57% | 1,00 | 29,00 | 29,00 | 29,00 | 29,00 | 6K | 2 |
| 10/07/2019 | -1,75% | -0,50 | 28,00 | 28,00 | 28,00 | 28,00 | 6K | 2 |
| 05/07/2019 | 1,79% | 0,50 | 28,50 | 28,50 | 28,50 | 28,50 | 6K | 2 |
| 01/07/2019 | -1,75% | -0,50 | 28,00 | 28,00 | 28,00 | 28,00 | 3K | 1 |
| 27/06/2019 | 0,00% | 0,00 | 28,50 | 28,50 | 28,50 | 28,50 | 14K | 2 |
| 24/06/2019 | 1,79% | 0,50 | 28,50 | 28,50 | 28,50 | 28,50 | 6K | 2 |
| 21/06/2019 | -1,75% | -0,50 | 28,00 | 28,01 | 28,00 | 28,01 | 8K | 3 |
| 19/06/2019 | -1,72% | -0,50 | 28,50 | 28,50 | 28,50 | 28,50 | 6K | 2 |
| 05/06/2019 | 0,00% | 0,00 | 29,00 | 29,00 | 29,00 | 29,00 | 61K | 2 |
| 29/05/2019 | 1,75% | 0,50 | 29,00 | 29,00 | 29,00 | 29,00 | 3K | 1 |
| 28/05/2019 | -2,06% | -0,60 | 28,50 | 28,50 | 28,50 | 28,50 | 6K | 2 |
| 21/05/2019 | 1,04% | 0,30 | 29,10 | 29,10 | 29,10 | 29,10 | 12K | 2 |
| 20/05/2019 | 0,77% | 0,22 | 28,80 | 28,80 | 28,80 | 28,80 | 3K | 1 |
| 14/05/2019 | -0,76% | -0,22 | 28,58 | 28,58 | 28,58 | 28,58 | 3K | 1 |
| 30/04/2019 | 1,05% | 0,30 | 28,80 | 28,80 | 28,80 | 28,80 | 12K | 1 |
| 29/04/2019 | -1,04% | -0,30 | 28,50 | 28,50 | 28,50 | 28,50 | 3K | 1 |
| 17/04/2019 | 0,00% | 0,00 | 28,80 | 28,80 | 28,80 | 28,80 | 3K | 1 |
| 15/04/2019 | 0,70% | 0,20 | 28,80 | 28,80 | 28,80 | 28,80 | 3K | 1 |
| 02/04/2019 | 0,35% | 0,10 | 28,60 | 28,60 | 28,60 | 28,60 | 3K | 1 |
| 01/04/2019 | 0,00% | 0,00 | 28,50 | 28,50 | 28,50 | 28,50 | 20K | 5 |
| 27/03/2019 | 0,00% | 0,00 | 28,50 | 28,50 | 28,50 | 28,50 | 6K | 1 |
| 25/03/2019 | -1,04% | -0,30 | 28,50 | 28,80 | 28,50 | 28,80 | 9K | 2 |
| 22/03/2019 | 0,00% | 0,00 | 28,80 | 28,80 | 28,80 | 28,80 | 6K | 1 |
| 19/03/2019 | -2,37% | -0,70 | 28,80 | 28,80 | 28,80 | 28,80 | 6K | 1 |
| 15/03/2019 | 3,44% | 0,98 | 29,50 | 28,58 | 28,58 | 29,50 | 17K | 5 |
| 12/03/2019 | 0,07% | 0,02 | 28,52 | 28,00 | 28,00 | 28,52 | 6K | 2 |
| 08/03/2019 | -0,66% | -0,19 | 28,50 | 28,51 | 28,50 | 28,51 | 6K | 2 |
| 07/03/2019 | -3,72% | -1,11 | 28,69 | 28,69 | 28,69 | 28,69 | 3K | 1 |
| 26/02/2019 | 0,00% | 0,00 | 29,80 | 29,60 | 29,60 | 29,80 | 24K | 4 |
| 19/02/2019 | 3,83% | 1,10 | 29,80 | 29,80 | 29,80 | 29,80 | 6K | 2 |
| 13/02/2019 | -2,78% | -0,82 | 28,70 | 28,81 | 28,70 | 28,81 | 20K | 6 |
| 06/02/2019 | -4,77% | -1,48 | 29,52 | 29,52 | 29,52 | 29,52 | 3K | 1 |
| 30/01/2019 | 6,90% | 2,00 | 31,00 | 31,00 | 31,00 | 31,00 | 9K | 3 |
| 29/01/2019 | -3,30% | -0,99 | 29,00 | 29,03 | 29,00 | 29,03 | 26K | 8 |
| 14/01/2019 | 7,11% | 1,99 | 29,99 | 29,99 | 29,99 | 29,99 | 3K | 1 |
| 09/01/2019 | 0,00% | 0,00 | 28,00 | 28,00 | 28,00 | 28,00 | 8K | 3 |
| 04/01/2019 | 3,70% | 1,00 | 28,00 | 28,00 | 28,00 | 28,00 | 20K | 5 |
| 19/12/2018 | 0,04% | 0,01 | 27,00 | 27,00 | 27,00 | 27,00 | 59K | 2 |
| 18/12/2018 | -3,61% | -1,01 | 26,99 | 27,00 | 26,90 | 27,00 | 11K | 4 |
| 14/12/2018 | 2,94% | 0,80 | 28,00 | 28,00 | 28,00 | 28,00 | 3K | 1 |
| 05/12/2018 | 0,70% | 0,19 | 27,20 | 27,20 | 27,20 | 27,20 | 22K | 3 |
| 03/12/2018 | 0,00% | 0,00 | 27,01 | 27,01 | 27,01 | 27,01 | 3K | 1 |
| 30/11/2018 | -0,70% | -0,19 | 27,01 | 27,00 | 27,00 | 27,01 | 2M | 2 |
| 29/11/2018 | -1,09% | -0,30 | 27,20 | 27,20 | 27,20 | 27,20 | 5K | 2 |
| 27/11/2018 | 0,00% | 0,00 | 27,50 | 27,50 | 27,50 | 27,50 | 3K | 1 |
| 26/11/2018 | -1,79% | -0,50 | 27,50 | 27,50 | 27,50 | 27,50 | 14K | 2 |
| 31/10/2018 | 5,26% | 1,40 | 28,00 | 27,00 | 27,00 | 28,00 | 8K | 2 |
| 30/10/2018 | 0,00% | 0,00 | 26,60 | 26,61 | 26,60 | 26,61 | 21K | 3 |
| 26/10/2018 | 0,00% | 0,00 | 26,60 | 26,60 | 26,60 | 26,60 | 3K | 1 |
| 25/10/2018 | 2,31% | 0,60 | 26,60 | 27,00 | 26,60 | 27,00 | 11K | 3 |
| 22/10/2018 | 0,00% | 0,00 | 26,00 | 26,00 | 26,00 | 26,00 | 3K | 1 |
| 17/10/2018 | -1,89% | -0,50 | 26,00 | 26,75 | 25,10 | 26,75 | 41K | 14 |
| 16/10/2018 | 1,92% | 0,50 | 26,50 | 26,50 | 26,50 | 26,50 | 3K | 1 |
| 15/10/2018 | 0,00% | 0,00 | 26,00 | 26,00 | 26,00 | 26,00 | 3K | 1 |
| 09/10/2018 | 0,00% | 0,00 | 26,00 | 26,00 | 26,00 | 26,00 | 3K | 1 |
| 08/10/2018 | 0,08% | 0,02 | 26,00 | 26,10 | 25,51 | 26,50 | 16K | 6 |
| 02/10/2018 | -0,04% | -0,01 | 25,98 | 25,98 | 25,98 | 25,98 | 5K | 1 |
| 01/10/2018 | -0,04% | -0,01 | 25,99 | 26,00 | 25,04 | 26,00 | 13K | 5 |
| 27/09/2018 | -0,76% | -0,20 | 26,00 | 26,20 | 26,00 | 26,20 | 58K | 3 |
| 25/09/2018 | 0,38% | 0,10 | 26,20 | 26,20 | 26,20 | 26,20 | 3K | 1 |
| 19/09/2018 | -0,76% | -0,20 | 26,10 | 26,30 | 26,10 | 26,30 | 5K | 2 |
| 14/09/2018 | -2,56% | -0,69 | 26,30 | 26,50 | 26,30 | 26,50 | 5K | 2 |
| 12/09/2018 | 3,41% | 0,89 | 26,99 | 26,50 | 26,11 | 26,99 | 13K | 3 |
| 04/09/2018 | -2,61% | -0,70 | 26,10 | 27,00 | 26,10 | 27,00 | 11K | 3 |
| 30/08/2018 | -0,74% | -0,20 | 26,80 | 26,80 | 26,80 | 26,80 | 3K | 1 |
| 27/08/2018 | 0,00% | 0,00 | 27,00 | 27,00 | 27,00 | 27,00 | 5K | 1 |
| 24/08/2018 | 0,00% | 0,00 | 27,00 | 27,00 | 27,00 | 27,00 | 5K | 1 |
| 21/08/2018 | 3,85% | 1,00 | 27,00 | 27,00 | 27,00 | 27,00 | 24K | 2 |
| 15/08/2018 | 0,00% | 0,00 | 26,00 | 26,00 | 26,00 | 26,00 | 3K | 1 |
| 10/08/2018 | -3,70% | -1,00 | 26,00 | 26,00 | 26,00 | 26,00 | 5K | 2 |
| 08/08/2018 | 1,89% | 0,50 | 27,00 | 26,99 | 26,99 | 27,00 | 5K | 2 |
| 06/08/2018 | -1,85% | -0,50 | 26,50 | 26,02 | 26,00 | 26,50 | 23K | 7 |
| 02/08/2018 | 1,89% | 0,50 | 27,00 | 27,00 | 27,00 | 27,00 | 3K | 1 |
| 31/07/2018 | -5,36% | -1,50 | 26,50 | 26,50 | 26,50 | 26,50 | 3K | 1 |
| 25/07/2018 | 7,69% | 2,00 | 28,00 | 26,00 | 26,00 | 28,00 | 16K | 4 |
| 18/07/2018 | 0,00% | 0,00 | 26,00 | 26,00 | 26,00 | 26,00 | 5K | 1 |
| 17/07/2018 | 0,00% | 0,00 | 26,00 | 26,00 | 26,00 | 26,00 | 8K | 3 |
| 10/07/2018 | 0,00% | 0,00 | 26,00 | 26,00 | 26,00 | 26,00 | 3K | 1 |
| 02/07/2018 | 0,00% | 0,00 | 26,00 | 26,00 | 26,00 | 26,00 | 8K | 1 |
| 22/06/2018 | 0,00% | 0,00 | 26,00 | 26,00 | 26,00 | 26,00 | 3K | 1 |
| 21/06/2018 | -1,89% | -0,50 | 26,00 | 26,00 | 26,00 | 26,00 | 3K | 1 |
| 19/06/2018 | 0,00% | 0,00 | 26,50 | 26,50 | 26,50 | 26,50 | 3K | 1 |
| 01/06/2018 | 0,00% | 0,00 | 26,50 | 26,50 | 26,50 | 26,50 | 40K | 2 |
| 30/05/2018 | 0,00% | 0,00 | 26,50 | 26,50 | 26,50 | 26,50 | 66K | 2 |
Date,Open,High,Low,Close,Volume
02-Oct-19,34.50,34.50,34.50,34.50,3450
01-Oct-19,32.01,33.80,32.01,33.80,9871
26-Sep-19,33.00,33.00,33.00,33.00,3300
24-Sep-19,37.99,37.99,33.15,33.15,10429
20-Sep-19,32.00,37.50,32.00,37.50,6950
19-Sep-19,29.80,35.15,29.80,35.15,16210
16-Sep-19,29.58,30.00,29.58,30.00,8958
21-Aug-19,29.90,29.90,29.90,29.90,35880
20-Aug-19,29.90,29.90,29.90,29.90,8970
16-Aug-19,30.81,30.81,30.81,30.81,52377
15-Aug-19,30.81,30.81,30.05,30.05,24420
14-Aug-19,30.81,30.81,30.81,30.81,77025
13-Aug-19,29.70,29.70,29.70,29.70,8910
30-Jul-19,30.80,30.81,30.80,30.81,6161
23-Jul-19,31.00,31.00,31.00,31.00,3100
19-Jul-19,32.00,32.00,32.00,32.00,9600
15-Jul-19,29.50,29.50,29.50,29.50,8850
12-Jul-19,29.00,29.00,29.00,29.00,5800
10-Jul-19,28.00,28.00,28.00,28.00,5600
05-Jul-19,28.50,28.50,28.50,28.50,5700
01-Jul-19,28.00,28.00,28.00,28.00,2800
27-Jun-19,28.50,28.50,28.50,28.50,14250
24-Jun-19,28.50,28.50,28.50,28.50,5700
21-Jun-19,28.01,28.01,28.00,28.00,8401
19-Jun-19,28.50,28.50,28.50,28.50,5700
05-Jun-19,29.00,29.00,29.00,29.00,60900
29-May-19,29.00,29.00,29.00,29.00,2900
28-May-19,28.50,28.50,28.50,28.50,5700
21-May-19,29.10,29.10,29.10,29.10,11640
20-May-19,28.80,28.80,28.80,28.80,2880
14-May-19,28.58,28.58,28.58,28.58,2858
30-Apr-19,28.80,28.80,28.80,28.80,11520
29-Apr-19,28.50,28.50,28.50,28.50,2850
17-Apr-19,28.80,28.80,28.80,28.80,2880
15-Apr-19,28.80,28.80,28.80,28.80,2880
02-Apr-19,28.60,28.60,28.60,28.60,2860
01-Apr-19,28.50,28.50,28.50,28.50,19950
27-Mar-19,28.50,28.50,28.50,28.50,5700
25-Mar-19,28.80,28.80,28.50,28.50,8610
22-Mar-19,28.80,28.80,28.80,28.80,5760
19-Mar-19,28.80,28.80,28.80,28.80,5760
15-Mar-19,28.58,29.50,28.58,29.50,17262
12-Mar-19,28.00,28.52,28.00,28.52,5652
08-Mar-19,28.51,28.51,28.50,28.50,5701
07-Mar-19,28.69,28.69,28.69,28.69,2869
26-Feb-19,29.60,29.80,29.60,29.80,23800
19-Feb-19,29.80,29.80,29.80,29.80,5960
13-Feb-19,28.81,28.81,28.70,28.70,20111
06-Feb-19,29.52,29.52,29.52,29.52,2952
30-Jan-19,31.00,31.00,31.00,31.00,9300
29-Jan-19,29.03,29.03,29.00,29.00,26111
14-Jan-19,29.99,29.99,29.99,29.99,2999
09-Jan-19,28.00,28.00,28.00,28.00,8400
04-Jan-19,28.00,28.00,28.00,28.00,19600
19-Dec-18,27.00,27.00,27.00,27.00,59400
18-Dec-18,27.00,27.00,26.90,26.99,10789
14-Dec-18,28.00,28.00,28.00,28.00,2800
05-Dec-18,27.20,27.20,27.20,27.20,21760
03-Dec-18,27.01,27.01,27.01,27.01,2701
30-Nov-18,27.00,27.01,27.00,27.01,2279643
29-Nov-18,27.20,27.20,27.20,27.20,5440
27-Nov-18,27.50,27.50,27.50,27.50,2750
26-Nov-18,27.50,27.50,27.50,27.50,13750
31-Oct-18,27.00,28.00,27.00,28.00,8300
30-Oct-18,26.61,26.61,26.60,26.60,21286
26-Oct-18,26.60,26.60,26.60,26.60,2660
25-Oct-18,27.00,27.00,26.60,26.60,10750
22-Oct-18,26.00,26.00,26.00,26.00,2600
17-Oct-18,26.75,26.75,25.10,26.00,41002
16-Oct-18,26.50,26.50,26.50,26.50,2650
15-Oct-18,26.00,26.00,26.00,26.00,2600
09-Oct-18,26.00,26.00,26.00,26.00,2600
08-Oct-18,26.10,26.50,25.51,26.00,15608
02-Oct-18,25.98,25.98,25.98,25.98,5196
01-Oct-18,26.00,26.00,25.04,25.99,12901
27-Sep-18,26.20,26.20,26.00,26.00,57600
25-Sep-18,26.20,26.20,26.20,26.20,2620
19-Sep-18,26.30,26.30,26.10,26.10,5240
14-Sep-18,26.50,26.50,26.30,26.30,5280
12-Sep-18,26.50,26.99,26.11,26.99,13260
04-Sep-18,27.00,27.00,26.10,26.10,10710
30-Aug-18,26.80,26.80,26.80,26.80,2680
27-Aug-18,27.00,27.00,27.00,27.00,5400
24-Aug-18,27.00,27.00,27.00,27.00,5400
21-Aug-18,27.00,27.00,27.00,27.00,24300
15-Aug-18,26.00,26.00,26.00,26.00,2600
10-Aug-18,26.00,26.00,26.00,26.00,5200
08-Aug-18,26.99,27.00,26.99,27.00,5399
06-Aug-18,26.02,26.50,26.00,26.50,23463
02-Aug-18,27.00,27.00,27.00,27.00,2700
31-Jul-18,26.50,26.50,26.50,26.50,2650
25-Jul-18,26.00,28.00,26.00,28.00,16200
18-Jul-18,26.00,26.00,26.00,26.00,5200
17-Jul-18,26.00,26.00,26.00,26.00,7800
10-Jul-18,26.00,26.00,26.00,26.00,2600
02-Jul-18,26.00,26.00,26.00,26.00,7800
22-Jun-18,26.00,26.00,26.00,26.00,2600
21-Jun-18,26.00,26.00,26.00,26.00,2600
19-Jun-18,26.50,26.50,26.50,26.50,2650
01-Jun-18,26.50,26.50,26.50,26.50,39750
30-May-18,26.50,26.50,26.50,26.50,66250
28-May-18,26.50,26.50,26.50,26.50,66250
24-May-18,27.00,27.00,27.00,27.00,66250
17-May-18,26.50,26.50,26.00,26.00,66250
16-May-18,27.00,27.00,27.00,27.00,66250
10-May-18,27.00,28.05,27.00,28.00,66250
09-May-18,26.50,26.50,26.50,26.50,66250
08-May-18,25.60,25.60,25.60,25.60,66250
07-May-18,25.60,25.60,25.60,25.60,66250
04-May-18,26.99,26.99,25.60,25.60,66250
03-May-18,27.05,27.05,25.00,25.00,66250
02-May-18,27.20,27.20,27.20,27.20,66250
30-Apr-18,27.01,27.02,27.01,27.02,66250
26-Apr-18,27.98,27.98,27.98,27.98,66250
25-Apr-18,27.20,27.20,27.00,27.00,66250
20-Apr-18,27.50,27.50,27.21,27.21,66250
16-Apr-18,27.50,27.50,27.50,27.50,66250
13-Apr-18,27.50,27.50,27.50,27.50,66250
11-Apr-18,27.50,27.50,27.50,27.50,66250
10-Apr-18,28.50,28.50,27.15,27.15,66250
06-Apr-18,28.02,29.15,28.00,29.15,66250
23-Mar-18,28.80,29.15,28.01,29.15,66250
22-Mar-18,28.00,28.00,28.00,28.00,66250
20-Mar-18,28.50,28.50,28.50,28.50,66250
19-Mar-18,28.00,28.50,28.00,28.50,66250
15-Mar-18,27.00,27.00,27.00,27.00,66250
14-Mar-18,26.79,26.79,26.00,26.00,66250
13-Mar-18,26.00,26.50,25.10,25.50,66250
12-Mar-18,26.50,26.50,26.00,26.00,66250
09-Mar-18,27.00,27.00,26.47,27.00,66250
05-Mar-18,28.20,28.20,27.50,27.50,66250
02-Mar-18,29.00,29.00,29.00,29.00,66250
01-Mar-18,28.00,28.00,27.50,28.00,66250
28-Feb-18,28.00,28.00,28.00,28.00,66250
*exoneração de responsabilidade