Cotação atual, histórico e gráfico do papel: DASA3

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 DASA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/01/2022	1,00%	0,30	30,32	30,61	29,88	30,61	15M	1.628
19/01/2022	2,42%	0,71	30,02	29,41	29,38	30,38	25M	2.001
18/01/2022	-3,33%	-1,01	29,31	29,99	29,22	30,30	5M	1.326
17/01/2022	0,50%	0,15	30,32	30,17	29,84	30,76	6M	1.322
14/01/2022	0,73%	0,22	30,17	30,34	29,41	31,49	14M	2.180
13/01/2022	-3,32%	-1,03	29,95	30,97	29,70	31,24	11M	1.686
12/01/2022	5,16%	1,52	30,98	29,99	29,68	31,03	5M	1.093
11/01/2022	3,70%	1,05	29,46	28,82	28,31	29,79	4M	1.013
10/01/2022	-3,17%	-0,93	28,41	29,76	28,05	29,76	6M	1.110
07/01/2022	-2,23%	-0,67	29,34	30,11	29,03	30,80	6M	1.418
06/01/2022	-0,13%	-0,04	30,01	30,21	29,78	30,90	9M	1.360

05/01/2022	-2,62%	-0,81	30,05	30,86	29,85	31,30	5M	1.081
04/01/2022	-5,05%	-1,64	30,86	33,50	30,76	33,75	6M	1.354
03/01/2022	-3,68%	-1,24	32,50	34,19	31,64	34,19	7M	1.172
30/12/2021	5,44%	1,74	33,74	32,00	31,64	33,74	14M	2.170
29/12/2021	-2,74%	-0,90	32,00	33,18	31,23	33,19	8M	1.394
28/12/2021	-1,38%	-0,46	32,90	33,25	32,51	34,30	4M	930
27/12/2021	4,54%	1,45	33,36	31,98	31,85	33,66	6M	1.437
23/12/2021	-2,48%	-0,81	31,91	32,44	31,73	32,61	5M	1.158
22/12/2021	-3,74%	-1,27	32,72	34,15	32,00	34,18	8M	1.482
21/12/2021	-1,36%	-0,47	33,99	34,61	33,86	34,75	11M	2.487
20/12/2021	3,95%	1,31	34,46	33,12	32,88	34,49	17M	3.251
17/12/2021	0,33%	0,11	33,15	33,42	32,09	33,50	17M	3.338
16/12/2021	-1,87%	-0,63	33,04	33,61	32,92	34,57	13M	2.729
15/12/2021	-0,41%	-0,14	33,67	33,90	32,58	33,96	12M	2.564
14/12/2021	-1,46%	-0,50	33,81	34,32	33,75	34,90	10M	1.762
13/12/2021	-1,77%	-0,62	34,31	34,10	34,10	35,94	8M	1.576
10/12/2021	1,36%	0,47	34,93	35,28	34,33	35,28	4M	1.099
09/12/2021	-3,85%	-1,38	34,46	35,69	34,40	35,74	8M	1.478
08/12/2021	0,96%	0,34	35,84	35,50	35,47	36,24	6M	1.365
07/12/2021	3,20%	1,10	35,50	34,05	34,05	35,81	6M	1.129
06/12/2021	0,29%	0,10	34,40	34,64	33,70	35,20	5M	976
03/12/2021	0,62%	0,21	34,30	34,73	33,87	35,16	6M	1.029
02/12/2021	1,46%	0,49	34,09	33,39	33,39	34,98	4M	917
01/12/2021	-3,59%	-1,25	33,60	34,86	33,42	35,40	7M	1.215
30/11/2021	2,89%	0,98	34,85	33,45	33,45	34,93	11M	2.014
29/11/2021	-0,21%	-0,07	33,87	34,33	33,60	34,47	5M	977
26/11/2021	-3,88%	-1,37	33,94	34,43	33,60	34,55	9M	1.869
25/11/2021	2,35%	0,81	35,31	35,19	34,25	35,75	20M	2.147
24/11/2021	-0,58%	-0,20	34,50	34,99	34,50	35,40	5M	886
23/11/2021	1,76%	0,60	34,70	34,21	33,38	34,79	9M	1.791
22/11/2021	-8,82%	-3,30	34,10	37,42	34,10	37,42	8M	1.561
19/11/2021	5,59%	1,98	37,40	35,87	35,86	37,50	14M	2.410
18/11/2021	-0,20%	-0,07	35,42	36,17	34,99	36,64	5M	1.217
17/11/2021	-1,64%	-0,59	35,49	36,51	35,49	37,25	8M	1.620
16/11/2021	-2,67%	-0,99	36,08	37,38	35,87	37,40	9M	1.916
12/11/2021	-3,21%	-1,23	37,07	38,00	36,99	38,82	12M	2.000
11/11/2021	2,49%	0,93	38,30	36,51	36,51	38,65	5M	1.128
10/11/2021	-1,74%	-0,66	37,37	38,26	37,12	39,22	10M	2.170
09/11/2021	1,90%	0,71	38,03	37,58	37,54	38,93	7M	1.442
08/11/2021	-0,85%	-0,32	37,32	37,70	37,16	38,79	10M	1.739
05/11/2021	-0,37%	-0,14	37,64	38,70	36,93	39,22	9M	2.045
04/11/2021	-1,13%	-0,43	37,78	38,30	37,35	38,85	6M	1.232
03/11/2021	5,93%	2,14	38,21	35,48	35,48	38,50	7M	1.365
01/11/2021	2,97%	1,04	36,07	35,13	34,81	36,52	5M	1.214
29/10/2021	-1,63%	-0,58	35,03	35,76	34,33	35,76	6M	1.084
28/10/2021	-1,55%	-0,56	35,61	35,61	35,00	36,88	11M	1.707
27/10/2021	-0,90%	-0,33	36,17	37,44	35,21	37,44	14M	2.110
26/10/2021	-3,82%	-1,45	36,50	37,89	35,60	37,89	8M	1.458
25/10/2021	1,85%	0,69	37,95	37,50	37,15	39,22	18M	2.876
22/10/2021	-0,37%	-0,14	37,26	37,66	35,20	37,67	10M	1.916
21/10/2021	-7,17%	-2,89	37,40	39,57	36,87	39,57	29M	3.260
20/10/2021	-1,30%	-0,53	40,29	41,20	39,59	41,37	8M	1.454
19/10/2021	-2,81%	-1,18	40,82	41,98	40,25	41,99	11M	1.317
18/10/2021	-2,62%	-1,13	42,00	42,93	41,95	43,24	9M	1.102
15/10/2021	2,89%	1,21	43,13	41,62	41,43	43,48	6M	1.101
14/10/2021	-0,64%	-0,27	41,92	42,18	41,52	42,80	8M	1.471
13/10/2021	0,40%	0,17	42,19	42,63	41,65	44,38	9M	1.795
11/10/2021	-2,44%	-1,05	42,02	42,22	41,76	43,23	6M	1.098
08/10/2021	2,62%	1,10	43,07	42,03	42,03	44,43	15M	2.294
07/10/2021	-2,85%	-1,23	41,97	43,20	41,35	43,65	7M	1.271
06/10/2021	0,49%	0,21	43,20	42,85	40,56	43,20	13M	1.918
05/10/2021	4,98%	2,04	42,99	41,48	40,83	43,40	10M	1.685
04/10/2021	-3,74%	-1,59	40,95	42,53	40,01	42,53	8M	1.374
01/10/2021	-2,25%	-0,98	42,54	43,00	42,09	43,53	9M	1.357
30/09/2021	2,16%	0,92	43,52	42,97	41,90	43,58	11M	1.204
29/09/2021	0,24%	0,10	42,60	43,43	42,07	43,43	4M	501
28/09/2021	-6,49%	-2,95	42,50	44,69	42,25	45,04	6M	804
27/09/2021	-1,94%	-0,90	45,45	46,17	44,68	46,17	7M	528
24/09/2021	1,96%	0,89	46,35	45,44	44,25	46,60	8M	675
23/09/2021	-0,92%	-0,42	45,46	45,27	44,53	46,45	5M	464
22/09/2021	0,42%	0,19	45,88	46,65	45,22	47,13	7M	962
21/09/2021	5,50%	2,38	45,69	43,31	43,31	47,20	11M	1.295
20/09/2021	-5,54%	-2,54	43,31	44,66	42,52	44,72	15M	1.569
17/09/2021	0,77%	0,35	45,85	45,29	44,48	46,69	16M	677
16/09/2021	-0,96%	-0,44	45,50	45,60	44,58	46,35	5M	500
15/09/2021	2,54%	1,14	45,94	44,72	44,43	46,49	31M	1.049
14/09/2021	-2,59%	-1,19	44,80	45,98	44,80	46,50	2M	333
13/09/2021	2,20%	0,99	45,99	45,73	45,23	46,60	3M	320
10/09/2021	-0,31%	-0,14	45,00	45,98	44,75	47,64	12M	1.675
09/09/2021	-2,42%	-1,12	45,14	46,51	44,70	46,51	9M	788
08/09/2021	-5,03%	-2,45	46,26	48,73	46,26	48,73	5M	630
06/09/2021	-0,69%	-0,34	48,71	48,98	48,24	49,50	3M	233
03/09/2021	0,18%	0,09	49,05	49,48	47,08	49,50	5M	502
02/09/2021	-2,57%	-1,29	48,96	50,00	48,81	50,08	6M	341
01/09/2021	-2,05%	-1,05	50,25	51,22	49,84	51,75	6M	749
31/08/2021	1,87%	0,94	51,30	51,17	48,01	51,30	9M	961
30/08/2021	-1,25%	-0,64	50,36	50,20	50,00	50,93	1M	139
27/08/2021	2,72%	1,35	51,00	49,92	49,00	51,00	3M	271
26/08/2021	-4,22%	-2,19	49,65	52,12	48,65	52,33	12M	1.557
25/08/2021	-2,15%	-1,14	51,84	53,42	51,84	53,44	4M	236
24/08/2021	1,88%	0,98	52,98	53,40	52,05	53,40	3M	460
23/08/2021	-2,29%	-1,22	52,00	54,42	51,50	55,10	9M	871
20/08/2021	4,35%	2,22	53,22	50,35	50,35	53,50	8M	702
19/08/2021	6,32%	3,03	51,00	47,57	46,25	51,00	8M	917
18/08/2021	0,15%	0,07	47,97	48,76	46,40	48,78	16M	1.225
17/08/2021	-5,15%	-2,60	47,90	50,23	47,00	50,82	24M	1.495
16/08/2021	-8,10%	-4,45	50,50	54,50	50,03	54,70	14M	1.760
13/08/2021	-0,54%	-0,30	54,95	54,98	53,62	56,49	23M	472
12/08/2021	7,91%	4,05	55,25	51,20	50,37	56,29	95M	704
11/08/2021	-0,97%	-0,50	51,20	51,54	51,06	52,13	6M	589
10/08/2021	-0,29%	-0,15	51,70	51,53	51,53	52,32	5M	431
09/08/2021	-0,10%	-0,05	51,85	51,90	51,00	52,95	15M	901
06/08/2021	-2,11%	-1,12	51,90	53,36	51,70	53,36	12M	1.098
05/08/2021	-1,80%	-0,97	53,02	55,33	52,72	55,33	4M	575
04/08/2021	-0,94%	-0,51	53,99	54,72	53,54	54,72	5M	393
03/08/2021	-1,45%	-0,80	54,50	55,38	54,50	55,38	4M	447
02/08/2021	-0,18%	-0,10	55,30	56,00	55,30	56,80	9M	604
30/07/2021	-1,07%	-0,60	55,40	56,00	55,17	56,00	9M	461
29/07/2021	-1,65%	-0,94	56,00	57,69	56,00	57,69	4M	386
28/07/2021	2,23%	1,24	56,94	56,34	55,72	57,63	6M	751
27/07/2021	-1,76%	-1,00	55,70	57,63	55,02	57,65	4M	366
26/07/2021	0,00%	0,00	56,70	56,32	56,01	56,98	1M	152
23/07/2021	0,18%	0,10	56,70	56,53	56,29	57,28	2M	150
22/07/2021	0,07%	0,04	56,60	56,69	56,13	57,12	3M	308
21/07/2021	0,11%	0,06	56,56	56,82	55,50	56,82	5M	383
20/07/2021	-0,16%	-0,09	56,50	56,89	55,35	56,89	7M	620
19/07/2021	-3,56%	-2,09	56,59	58,68	56,52	58,70	16M	772
16/07/2021	-2,12%	-1,27	58,68	60,03	58,55	60,34	10M	414
15/07/2021	-1,06%	-0,64	59,95	60,60	59,91	60,80	5M	342
14/07/2021	-0,02%	-0,01	60,59	60,62	60,33	60,87	3M	323
13/07/2021	1,19%	0,71	60,60	60,10	59,40	60,60	8M	948
12/07/2021	-1,66%	-1,01	59,89	61,01	59,75	61,04	6M	508
08/07/2021	-	-	60,90	61,49	59,50	61,74	10M	699

Date,Open,High,Low,Close,Volume
20-Jan-22,30.61,30.61,29.88,30.32,14565866
19-Jan-22,29.41,30.38,29.38,30.02,24964438
18-Jan-22,29.99,30.30,29.22,29.31,5287819
17-Jan-22,30.17,30.76,29.84,30.32,6187539
14-Jan-22,30.34,31.49,29.41,30.17,13809643
13-Jan-22,30.97,31.24,29.70,29.95,10603933
12-Jan-22,29.99,31.03,29.68,30.98,4681363
11-Jan-22,28.82,29.79,28.31,29.46,3622970
10-Jan-22,29.76,29.76,28.05,28.41,5686709
07-Jan-22,30.11,30.80,29.03,29.34,5826385
06-Jan-22,30.21,30.90,29.78,30.01,8765406
05-Jan-22,30.86,31.30,29.85,30.05,4817240
04-Jan-22,33.50,33.75,30.76,30.86,5963036
03-Jan-22,34.19,34.19,31.64,32.50,7370638
30-Dec-21,32.00,33.74,31.64,33.74,13586742
29-Dec-21,33.18,33.19,31.23,32.00,7581021
28-Dec-21,33.25,34.30,32.51,32.90,4129637
27-Dec-21,31.98,33.66,31.85,33.36,6392273
23-Dec-21,32.44,32.61,31.73,31.91,4523747
22-Dec-21,34.15,34.18,32.00,32.72,8167827
21-Dec-21,34.61,34.75,33.86,33.99,11089985
20-Dec-21,33.12,34.49,32.88,34.46,16514399
17-Dec-21,33.42,33.50,32.09,33.15,17187611
16-Dec-21,33.61,34.57,32.92,33.04,12827984
15-Dec-21,33.90,33.96,32.58,33.67,12022794
14-Dec-21,34.32,34.90,33.75,33.81,10016426
13-Dec-21,34.10,35.94,34.10,34.31,7842756
10-Dec-21,35.28,35.28,34.33,34.93,4359140
09-Dec-21,35.69,35.74,34.40,34.46,7936832
08-Dec-21,35.50,36.24,35.47,35.84,6245378
07-Dec-21,34.05,35.81,34.05,35.50,5519569
06-Dec-21,34.64,35.20,33.70,34.40,5191016
03-Dec-21,34.73,35.16,33.87,34.30,6045031
02-Dec-21,33.39,34.98,33.39,34.09,4148800
01-Dec-21,34.86,35.40,33.42,33.60,6976058
30-Nov-21,33.45,34.93,33.45,34.85,10614164
29-Nov-21,34.33,34.47,33.60,33.87,5033461
26-Nov-21,34.43,34.55,33.60,33.94,9155578
25-Nov-21,35.19,35.75,34.25,35.31,20082843
24-Nov-21,34.99,35.40,34.50,34.50,4814022
23-Nov-21,34.21,34.79,33.38,34.70,9352998
22-Nov-21,37.42,37.42,34.10,34.10,8476538
19-Nov-21,35.87,37.50,35.86,37.40,14300301
18-Nov-21,36.17,36.64,34.99,35.42,5389893
17-Nov-21,36.51,37.25,35.49,35.49,7687356
16-Nov-21,37.38,37.40,35.87,36.08,8693378
12-Nov-21,38.00,38.82,36.99,37.07,12329251
11-Nov-21,36.51,38.65,36.51,38.30,4926439
10-Nov-21,38.26,39.22,37.12,37.37,9583206
09-Nov-21,37.58,38.93,37.54,38.03,6660575
08-Nov-21,37.70,38.79,37.16,37.32,9897479
05-Nov-21,38.70,39.22,36.93,37.64,9132047
04-Nov-21,38.30,38.85,37.35,37.78,6135944
03-Nov-21,35.48,38.50,35.48,38.21,7196445
01-Nov-21,35.13,36.52,34.81,36.07,5460604
29-Oct-21,35.76,35.76,34.33,35.03,5804120
28-Oct-21,35.61,36.88,35.00,35.61,10918793
27-Oct-21,37.44,37.44,35.21,36.17,14087155
26-Oct-21,37.89,37.89,35.60,36.50,7749317
25-Oct-21,37.50,39.22,37.15,37.95,17511596
22-Oct-21,37.66,37.67,35.20,37.26,10488115
21-Oct-21,39.57,39.57,36.87,37.40,29029935
20-Oct-21,41.20,41.37,39.59,40.29,8136088
19-Oct-21,41.98,41.99,40.25,40.82,11328471
18-Oct-21,42.93,43.24,41.95,42.00,8680999
15-Oct-21,41.62,43.48,41.43,43.13,5942930
14-Oct-21,42.18,42.80,41.52,41.92,7991793
13-Oct-21,42.63,44.38,41.65,42.19,9035392
11-Oct-21,42.22,43.23,41.76,42.02,5996941
08-Oct-21,42.03,44.43,42.03,43.07,14763540
07-Oct-21,43.20,43.65,41.35,41.97,7423829
06-Oct-21,42.85,43.20,40.56,43.20,12815138
05-Oct-21,41.48,43.40,40.83,42.99,10062915
04-Oct-21,42.53,42.53,40.01,40.95,8043059
01-Oct-21,43.00,43.53,42.09,42.54,8611132
30-Sep-21,42.97,43.58,41.90,43.52,11362496
29-Sep-21,43.43,43.43,42.07,42.60,4163102
28-Sep-21,44.69,45.04,42.25,42.50,5905165
27-Sep-21,46.17,46.17,44.68,45.45,6765909
24-Sep-21,45.44,46.60,44.25,46.35,7587801
23-Sep-21,45.27,46.45,44.53,45.46,5314187
22-Sep-21,46.65,47.13,45.22,45.88,6653660
21-Sep-21,43.31,47.20,43.31,45.69,11178118
20-Sep-21,44.66,44.72,42.52,43.31,14526257
17-Sep-21,45.29,46.69,44.48,45.85,15978460
16-Sep-21,45.60,46.35,44.58,45.50,4767955
15-Sep-21,44.72,46.49,44.43,45.94,31125857
14-Sep-21,45.98,46.50,44.80,44.80,2486320
13-Sep-21,45.73,46.60,45.23,45.99,2705081
10-Sep-21,45.98,47.64,44.75,45.00,12002242
09-Sep-21,46.51,46.51,44.70,45.14,9455020
08-Sep-21,48.73,48.73,46.26,46.26,5020642
06-Sep-21,48.98,49.50,48.24,48.71,3051962
03-Sep-21,49.48,49.50,47.08,49.05,5130913
02-Sep-21,50.00,50.08,48.81,48.96,6090282
01-Sep-21,51.22,51.75,49.84,50.25,6325287
31-Aug-21,51.17,51.30,48.01,51.30,8745572
30-Aug-21,50.20,50.93,50.00,50.36,1214651
27-Aug-21,49.92,51.00,49.00,51.00,2500737
26-Aug-21,52.12,52.33,48.65,49.65,12151075
25-Aug-21,53.42,53.44,51.84,51.84,4078805
24-Aug-21,53.40,53.40,52.05,52.98,3453903
23-Aug-21,54.42,55.10,51.50,52.00,9058875
20-Aug-21,50.35,53.50,50.35,53.22,7950769
19-Aug-21,47.57,51.00,46.25,51.00,8449132
18-Aug-21,48.76,48.78,46.40,47.97,16305219
17-Aug-21,50.23,50.82,47.00,47.90,23870056
16-Aug-21,54.50,54.70,50.03,50.50,13761893
13-Aug-21,54.98,56.49,53.62,54.95,22719020
12-Aug-21,51.20,56.29,50.37,55.25,95342078
11-Aug-21,51.54,52.13,51.06,51.20,6376994
10-Aug-21,51.53,52.32,51.53,51.70,4607046
09-Aug-21,51.90,52.95,51.00,51.85,14986518
06-Aug-21,53.36,53.36,51.70,51.90,12209964
05-Aug-21,55.33,55.33,52.72,53.02,4363555
04-Aug-21,54.72,54.72,53.54,53.99,5286649
03-Aug-21,55.38,55.38,54.50,54.50,4365671
02-Aug-21,56.00,56.80,55.30,55.30,9108569
30-Jul-21,56.00,56.00,55.17,55.40,9481114
29-Jul-21,57.69,57.69,56.00,56.00,4063790
28-Jul-21,56.34,57.63,55.72,56.94,5588607
27-Jul-21,57.63,57.65,55.02,55.70,3818967
26-Jul-21,56.32,56.98,56.01,56.70,1414830
23-Jul-21,56.53,57.28,56.29,56.70,2362632
22-Jul-21,56.69,57.12,56.13,56.60,3309384
21-Jul-21,56.82,56.82,55.50,56.56,4629677
20-Jul-21,56.89,56.89,55.35,56.50,7363141
19-Jul-21,58.68,58.70,56.52,56.59,15868782
16-Jul-21,60.03,60.34,58.55,58.68,10385745
15-Jul-21,60.60,60.80,59.91,59.95,5020063
14-Jul-21,60.62,60.87,60.33,60.59,3052909
13-Jul-21,60.10,60.60,59.40,60.60,8201679
12-Jul-21,61.01,61.04,59.75,59.89,6002941
08-Jul-21,61.49,61.74,59.50,60.90,9958889

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: DASA3

cotações, gráficos e mais...