Cotação atual, histórico e gráfico do papel: DBAG34

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 DBAG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/12/2024	1,17%	1,25	108,35	108,35	108,35	108,35	433	1
12/12/2024	-0,45%	-0,48	107,10	107,14	107,10	107,14	1K	3
11/12/2024	-0,43%	-0,47	107,58	108,24	107,25	108,24	2K	5
10/12/2024	0,00%	0,00	108,05	108,05	108,05	108,05	108	1
09/12/2024	2,32%	2,45	108,05	108,05	108,05	108,05	432	1
04/12/2024	-0,28%	-0,30	105,60	105,60	105,60	105,60	4K	1
03/12/2024	2,22%	2,30	105,90	106,70	105,90	106,70	14K	6

02/12/2024	3,08%	3,10	103,60	102,60	102,60	103,90	4K	6
29/11/2024	5,68%	5,40	100,50	101,42	97,50	101,42	22K	5
27/11/2024	0,00%	0,00	95,10	95,10	95,10	95,10	475	1
26/11/2024	-1,08%	-1,04	95,10	96,13	95,10	96,13	383	2
25/11/2024	1,95%	1,84	96,14	96,14	96,14	96,14	96	1
22/11/2024	-3,13%	-3,05	94,30	94,10	94,00	94,50	10K	5
21/11/2024	0,04%	0,04	97,35	97,35	97,35	97,35	97	1
19/11/2024	1,47%	1,41	97,31	97,31	97,31	97,31	97	1
13/11/2024	-0,72%	-0,70	95,90	95,60	95,60	95,90	8K	2
12/11/2024	-2,42%	-2,40	96,60	96,60	96,60	96,60	483	1
11/11/2024	3,88%	3,70	99,00	99,40	99,00	99,40	595	2
08/11/2024	-3,15%	-3,10	95,30	97,07	95,30	97,07	6K	6
07/11/2024	-0,30%	-0,30	98,40	98,70	98,40	98,70	591	2
06/11/2024	-0,10%	-0,10	98,70	101,11	98,70	101,11	397	3
04/11/2024	-1,10%	-1,10	98,80	99,90	98,80	99,90	298	3
01/11/2024	2,25%	2,20	99,90	99,90	99,90	99,90	299	1
30/10/2024	-0,20%	-0,20	97,70	97,70	97,70	97,70	97	1
29/10/2024	0,24%	0,23	97,90	97,35	97,35	97,90	10K	3
28/10/2024	1,21%	1,17	97,67	97,67	97,67	97,67	488	1
25/10/2024	-0,92%	-0,90	96,50	97,07	96,50	97,07	290	3
24/10/2024	-1,42%	-1,40	97,40	98,00	97,40	98,00	11K	4
23/10/2024	-1,90%	-1,91	98,80	98,80	98,80	98,80	98	1
22/10/2024	0,91%	0,91	100,71	99,50	99,30	100,71	11K	5
21/10/2024	-0,70%	-0,70	99,80	100,50	99,80	100,50	5K	4
18/10/2024	0,80%	0,80	100,50	100,50	100,50	100,50	100	1
17/10/2024	1,84%	1,80	99,70	99,70	99,70	99,70	1K	1
15/10/2024	0,10%	0,10	97,90	98,20	97,90	98,20	392	4
14/10/2024	0,26%	0,25	97,80	97,55	97,55	100,00	5K	5
11/10/2024	-0,26%	-0,25	97,55	97,55	97,55	97,55	97	1
10/10/2024	-0,20%	-0,20	97,80	98,00	97,80	98,30	3K	4
09/10/2024	2,40%	2,30	98,00	98,00	98,00	98,00	392	1
08/10/2024	0,21%	0,20	95,70	95,50	95,50	95,70	5K	2
07/10/2024	3,12%	2,89	95,50	95,51	95,50	95,60	10K	3
03/10/2024	-0,10%	-0,09	92,61	92,52	92,34	92,88	2K	4
02/10/2024	-0,29%	-0,27	92,70	92,70	92,70	92,70	185	2
01/10/2024	-1,43%	-1,35	92,97	94,32	92,97	94,32	1K	3
30/09/2024	-0,40%	-0,38	94,32	95,65	94,32	95,65	285	3
27/09/2024	0,88%	0,83	94,70	94,20	94,20	94,70	4K	3
26/09/2024	0,10%	0,09	93,87	93,87	93,87	93,87	187	1
23/09/2024	0,00%	0,00	93,78	94,77	93,78	94,77	5K	3
20/09/2024	2,10%	1,93	93,78	92,80	92,80	93,78	3K	4
19/09/2024	0,05%	0,05	91,85	91,91	91,85	91,91	38K	4
17/09/2024	2,10%	1,89	91,80	89,98	89,98	92,00	2K	3
16/09/2024	1,02%	0,91	89,91	89,89	89,10	89,91	448	3
13/09/2024	0,00%	0,00	89,00	89,00	89,00	89,00	3K	2
12/09/2024	0,68%	0,60	89,00	88,44	88,44	89,00	355	2
11/09/2024	-0,48%	-0,43	88,40	88,99	86,40	88,99	81K	9
10/09/2024	-4,55%	-4,23	88,83	93,13	88,83	93,13	626	3
09/09/2024	2,48%	2,25	93,06	93,33	93,06	93,33	21K	4
06/09/2024	0,70%	0,63	90,81	91,71	90,18	91,71	10K	6
04/09/2024	-1,11%	-1,01	90,18	91,19	90,00	91,19	23K	7
03/09/2024	-0,09%	-0,08	91,19	91,19	91,19	91,19	91	1
02/09/2024	-0,97%	-0,89	91,27	93,00	91,20	93,00	824	4
30/08/2024	0,60%	0,55	92,16	93,06	91,98	93,06	6K	4
29/08/2024	1,48%	1,34	91,61	91,00	91,00	91,61	2K	3
28/08/2024	-0,29%	-0,26	90,27	90,18	90,18	90,27	180	2
27/08/2024	0,49%	0,44	90,53	91,00	90,18	91,00	24K	6
23/08/2024	5,37%	4,59	90,09	90,45	90,09	90,45	2K	3
21/08/2024	1,02%	0,86	85,50	85,92	85,50	85,92	772	4
20/08/2024	2,03%	1,68	84,64	84,00	84,00	84,64	252	2
15/08/2024	2,98%	2,40	82,96	82,34	82,34	82,96	5K	5
14/08/2024	0,40%	0,32	80,56	80,56	80,56	80,56	2K	1
12/08/2024	0,60%	0,48	80,24	80,72	79,68	80,72	2K	4
09/08/2024	-0,20%	-0,16	79,76	79,76	79,76	79,76	239	2
08/08/2024	0,40%	0,32	79,92	80,24	79,92	80,24	3K	3
06/08/2024	-0,20%	-0,16	79,60	79,60	79,60	79,60	79	1
05/08/2024	-3,09%	-2,54	79,76	79,76	79,76	79,76	398	1
02/08/2024	-4,15%	-3,56	82,30	84,00	82,30	84,00	9K	7
01/08/2024	-2,65%	-2,34	85,86	88,20	85,86	88,20	10K	6
31/07/2024	-0,41%	-0,36	88,20	101,26	88,20	101,26	4K	16
30/07/2024	1,13%	0,99	88,56	89,23	88,56	89,23	2K	3
29/07/2024	-1,17%	-1,04	87,57	88,02	87,57	88,02	966	3
26/07/2024	0,14%	0,12	88,61	88,61	88,61	88,61	265	1
25/07/2024	0,56%	0,49	88,49	88,29	88,29	88,49	3K	3
24/07/2024	-6,97%	-6,59	88,00	89,98	87,06	89,98	7K	11
23/07/2024	4,16%	3,78	94,59	94,59	94,59	94,59	6K	2
19/07/2024	-2,13%	-1,98	90,81	90,81	90,81	90,81	272	1
18/07/2024	2,27%	2,06	92,79	92,79	92,79	92,79	278	1
17/07/2024	1,18%	1,06	90,73	91,17	90,73	91,35	2K	5
16/07/2024	-1,26%	-1,14	89,67	88,99	88,81	89,67	3K	6
15/07/2024	0,13%	0,12	90,81	90,69	90,69	90,81	3K	3
12/07/2024	0,00%	0,00	90,69	90,69	90,69	90,69	181	1
11/07/2024	0,80%	0,72	90,69	89,97	89,97	90,89	1K	4
10/07/2024	-0,73%	-0,66	89,97	89,97	89,97	89,97	899	1
09/07/2024	-1,38%	-1,27	90,63	90,72	90,63	90,72	181	2
08/07/2024	-0,59%	-0,55	91,90	101,26	91,90	101,26	376	2
05/07/2024	-0,19%	-0,18	92,45	92,45	92,45	92,45	462	1
04/07/2024	-2,08%	-1,97	92,63	93,00	92,63	93,00	2K	3
03/07/2024	1,07%	1,00	94,60	94,23	94,23	94,60	95K	3
02/07/2024	0,11%	0,10	93,60	93,00	93,00	93,60	94K	4
01/07/2024	5,47%	4,85	93,50	91,44	91,44	93,50	645	4
28/06/2024	1,69%	1,47	88,65	88,65	88,65	88,65	88	1
27/06/2024	0,90%	0,78	87,18	87,30	87,18	87,30	261	2
26/06/2024	1,05%	0,90	86,40	86,40	86,40	86,40	86	1
25/06/2024	-0,72%	-0,62	85,50	85,68	85,50	85,68	427	2
24/06/2024	2,28%	1,92	86,12	85,61	85,60	86,12	9K	4
21/06/2024	-0,89%	-0,76	84,20	85,47	84,20	85,47	2K	4
18/06/2024	-0,84%	-0,72	84,96	85,05	84,96	85,05	170	2
17/06/2024	3,48%	2,88	85,68	85,39	85,20	85,68	1K	3
14/06/2024	-1,79%	-1,51	82,80	82,80	82,80	82,80	828	1
13/06/2024	-4,31%	-3,80	84,31	84,20	84,20	84,44	14K	5
12/06/2024	0,31%	0,27	88,11	88,11	88,11	88,11	88	1
10/06/2024	-0,30%	-0,26	87,84	87,84	87,84	87,84	351	2
07/06/2024	1,49%	1,29	88,10	88,11	88,10	88,11	18K	2
06/06/2024	0,37%	0,32	86,81	86,81	86,81	86,81	5K	1
05/06/2024	0,00%	0,00	86,49	86,49	86,49	86,49	86	1
04/06/2024	-0,93%	-0,81	86,49	86,80	86,49	86,80	693	2
03/06/2024	0,29%	0,25	87,30	87,30	87,30	87,30	436	1
31/05/2024	0,75%	0,65	87,05	86,40	85,70	87,05	775	4
29/05/2024	-1,83%	-1,61	86,40	86,90	86,40	86,90	953	4
28/05/2024	1,20%	1,04	88,01	88,01	88,01	88,01	352	1
27/05/2024	0,71%	0,61	86,97	87,39	86,97	87,39	4K	3
23/05/2024	-1,18%	-1,03	86,36	86,78	86,36	86,78	13K	3
20/05/2024	0,45%	0,39	87,39	87,39	87,39	87,39	1K	1
17/05/2024	-1,78%	-1,58	87,00	89,97	86,93	89,97	1K	4
16/05/2024	-0,68%	-0,61	88,58	89,20	88,42	89,20	7K	5
14/05/2024	1,33%	1,17	89,19	88,80	88,65	89,55	2K	4
13/05/2024	-0,71%	-0,63	88,02	88,02	88,02	88,29	5K	3
10/05/2024	-0,12%	-0,11	88,65	87,77	87,77	88,65	5K	4
09/05/2024	1,72%	1,50	88,76	89,37	88,76	89,37	2K	5
08/05/2024	-0,66%	-0,58	87,26	88,02	87,26	88,02	175	2
07/05/2024	4,97%	4,16	87,84	87,66	87,39	87,84	12K	5
03/05/2024	1,26%	1,04	83,68	83,20	83,20	83,68	1K	3
02/05/2024	-0,52%	-0,43	82,64	83,07	82,64	83,07	581	3
29/04/2024	-8,52%	-7,74	83,07	89,99	82,89	89,99	12K	10
26/04/2024	-1,61%	-1,49	90,81	92,30	90,81	92,30	7K	3
25/04/2024	-	-	92,30	93,99	91,72	93,99	5K	4

Date,Open,High,Low,Close,Volume
13-Dec-24,108.35,108.35,108.35,108.35,433
12-Dec-24,107.14,107.14,107.10,107.10,1285
11-Dec-24,108.24,108.24,107.25,107.58,1725
10-Dec-24,108.05,108.05,108.05,108.05,108
09-Dec-24,108.05,108.05,108.05,108.05,432
04-Dec-24,105.60,105.60,105.60,105.60,3590
03-Dec-24,106.70,106.70,105.90,105.90,13594
02-Dec-24,102.60,103.90,102.60,103.60,3912
29-Nov-24,101.42,101.42,97.50,100.50,22457
27-Nov-24,95.10,95.10,95.10,95.10,475
26-Nov-24,96.13,96.13,95.10,95.10,383
25-Nov-24,96.14,96.14,96.14,96.14,96
22-Nov-24,94.10,94.50,94.00,94.30,9911
21-Nov-24,97.35,97.35,97.35,97.35,97
19-Nov-24,97.31,97.31,97.31,97.31,97
13-Nov-24,95.60,95.90,95.60,95.90,7935
12-Nov-24,96.60,96.60,96.60,96.60,483
11-Nov-24,99.40,99.40,99.00,99.00,595
08-Nov-24,97.07,97.07,95.30,95.30,6123
07-Nov-24,98.70,98.70,98.40,98.40,591
06-Nov-24,101.11,101.11,98.70,98.70,397
04-Nov-24,99.90,99.90,98.80,98.80,298
01-Nov-24,99.90,99.90,99.90,99.90,299
30-Oct-24,97.70,97.70,97.70,97.70,97
29-Oct-24,97.35,97.90,97.35,97.90,10418
28-Oct-24,97.67,97.67,97.67,97.67,488
25-Oct-24,97.07,97.07,96.50,96.50,290
24-Oct-24,98.00,98.00,97.40,97.40,11403
23-Oct-24,98.80,98.80,98.80,98.80,98
22-Oct-24,99.50,100.71,99.30,100.71,10800
21-Oct-24,100.50,100.50,99.80,99.80,5496
18-Oct-24,100.50,100.50,100.50,100.50,100
17-Oct-24,99.70,99.70,99.70,99.70,1096
15-Oct-24,98.20,98.20,97.90,97.90,392
14-Oct-24,97.55,100.00,97.55,97.80,5400
11-Oct-24,97.55,97.55,97.55,97.55,97
10-Oct-24,98.00,98.30,97.80,97.80,2743
09-Oct-24,98.00,98.00,98.00,98.00,392
08-Oct-24,95.50,95.70,95.50,95.70,4880
07-Oct-24,95.51,95.60,95.50,95.50,10411
03-Oct-24,92.52,92.88,92.34,92.61,2497
02-Oct-24,92.70,92.70,92.70,92.70,185
01-Oct-24,94.32,94.32,92.97,92.97,1224
30-Sep-24,95.65,95.65,94.32,94.32,285
27-Sep-24,94.20,94.70,94.20,94.70,4335
26-Sep-24,93.87,93.87,93.87,93.87,187
23-Sep-24,94.77,94.77,93.78,93.78,5075
20-Sep-24,92.80,93.78,92.80,93.78,2972
19-Sep-24,91.91,91.91,91.85,91.85,38118
17-Sep-24,89.98,92.00,89.98,91.80,2378
16-Sep-24,89.89,89.91,89.10,89.91,448
13-Sep-24,89.00,89.00,89.00,89.00,3115
12-Sep-24,88.44,89.00,88.44,89.00,355
11-Sep-24,88.99,88.99,86.40,88.40,80745
10-Sep-24,93.13,93.13,88.83,88.83,626
09-Sep-24,93.33,93.33,93.06,93.06,20800
06-Sep-24,91.71,91.71,90.18,90.81,10468
04-Sep-24,91.19,91.19,90.00,90.18,23424
03-Sep-24,91.19,91.19,91.19,91.19,91
02-Sep-24,93.00,93.00,91.20,91.27,824
30-Aug-24,93.06,93.06,91.98,92.16,5529
29-Aug-24,91.00,91.61,91.00,91.61,2094
28-Aug-24,90.18,90.27,90.18,90.27,180
27-Aug-24,91.00,91.00,90.18,90.53,24357
23-Aug-24,90.45,90.45,90.09,90.09,1806
21-Aug-24,85.92,85.92,85.50,85.50,772
20-Aug-24,84.00,84.64,84.00,84.64,252
15-Aug-24,82.34,82.96,82.34,82.96,5056
14-Aug-24,80.56,80.56,80.56,80.56,1611
12-Aug-24,80.72,80.72,79.68,80.24,1838
09-Aug-24,79.76,79.76,79.76,79.76,239
08-Aug-24,80.24,80.24,79.92,79.92,3042
06-Aug-24,79.60,79.60,79.60,79.60,79
05-Aug-24,79.76,79.76,79.76,79.76,398
02-Aug-24,84.00,84.00,82.30,82.30,9025
01-Aug-24,88.20,88.20,85.86,85.86,9738
31-Jul-24,101.26,101.26,88.20,88.20,4031
30-Jul-24,89.23,89.23,88.56,88.56,1783
29-Jul-24,88.02,88.02,87.57,87.57,966
26-Jul-24,88.61,88.61,88.61,88.61,265
25-Jul-24,88.29,88.49,88.29,88.49,2739
24-Jul-24,89.98,89.98,87.06,88.00,7022
23-Jul-24,94.59,94.59,94.59,94.59,5864
19-Jul-24,90.81,90.81,90.81,90.81,272
18-Jul-24,92.79,92.79,92.79,92.79,278
17-Jul-24,91.17,91.35,90.73,90.73,1996
16-Jul-24,88.99,89.67,88.81,89.67,2586
15-Jul-24,90.69,90.81,90.69,90.81,3264
12-Jul-24,90.69,90.69,90.69,90.69,181
11-Jul-24,89.97,90.89,89.97,90.69,1359
10-Jul-24,89.97,89.97,89.97,89.97,899
09-Jul-24,90.72,90.72,90.63,90.63,181
08-Jul-24,101.26,101.26,91.90,91.90,376
05-Jul-24,92.45,92.45,92.45,92.45,462
04-Jul-24,93.00,93.00,92.63,92.63,2409
03-Jul-24,94.23,94.60,94.23,94.60,94892
02-Jul-24,93.00,93.60,93.00,93.60,94158
01-Jul-24,91.44,93.50,91.44,93.50,645
28-Jun-24,88.65,88.65,88.65,88.65,88
27-Jun-24,87.30,87.30,87.18,87.18,261
26-Jun-24,86.40,86.40,86.40,86.40,86
25-Jun-24,85.68,85.68,85.50,85.50,427
24-Jun-24,85.61,86.12,85.60,86.12,8817
21-Jun-24,85.47,85.47,84.20,84.20,2191
18-Jun-24,85.05,85.05,84.96,84.96,170
17-Jun-24,85.39,85.68,85.20,85.68,1195
14-Jun-24,82.80,82.80,82.80,82.80,828
13-Jun-24,84.20,84.44,84.20,84.31,13911
12-Jun-24,88.11,88.11,88.11,88.11,88
10-Jun-24,87.84,87.84,87.84,87.84,351
07-Jun-24,88.11,88.11,88.10,88.10,18148
06-Jun-24,86.81,86.81,86.81,86.81,5121
05-Jun-24,86.49,86.49,86.49,86.49,86
04-Jun-24,86.80,86.80,86.49,86.49,693
03-Jun-24,87.30,87.30,87.30,87.30,436
31-May-24,86.40,87.05,85.70,87.05,775
29-May-24,86.90,86.90,86.40,86.40,953
28-May-24,88.01,88.01,88.01,88.01,352
27-May-24,87.39,87.39,86.97,86.97,3567
23-May-24,86.78,86.78,86.36,86.36,13171
20-May-24,87.39,87.39,87.39,87.39,1048
17-May-24,89.97,89.97,86.93,87.00,1481
16-May-24,89.20,89.20,88.42,88.58,7353
14-May-24,88.80,89.55,88.65,89.19,2040
13-May-24,88.02,88.29,88.02,88.02,4577
10-May-24,87.77,88.65,87.77,88.65,5019
09-May-24,89.37,89.37,88.76,88.76,1876
08-May-24,88.02,88.02,87.26,87.26,175
07-May-24,87.66,87.84,87.39,87.84,11834
03-May-24,83.20,83.68,83.20,83.68,1001
02-May-24,83.07,83.07,82.64,82.64,581
29-Apr-24,89.99,89.99,82.89,83.07,11728
26-Apr-24,92.30,92.30,90.81,90.81,6554
25-Apr-24,93.99,93.99,91.72,92.30,5168

*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: DBAG34