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
17/04/2026	1,91%	3,14	167,36	168,50	167,36	169,76	18K	8
16/04/2026	-2,23%	-3,74	164,22	167,60	164,22	167,60	17K	5
15/04/2026	-0,21%	-0,36	167,96	164,90	164,90	167,96	13K	6
14/04/2026	3,54%	5,76	168,32	164,90	164,90	168,32	353K	6
13/04/2026	0,04%	0,06	162,56	162,50	160,48	162,56	6K	8
10/04/2026	-1,11%	-1,82	162,50	164,56	162,01	164,56	13K	7
09/04/2026	0,79%	1,28	164,32	162,80	162,08	165,12	7K	5

08/04/2026	5,53%	8,54	163,04	159,00	159,00	164,32	10K	11
07/04/2026	-0,39%	-0,60	154,50	151,95	151,80	155,40	12K	8
06/04/2026	2,47%	3,74	155,10	156,60	153,75	156,60	44K	13
02/04/2026	-3,67%	-5,76	151,36	151,00	150,72	151,36	4K	7
01/04/2026	3,66%	5,55	157,12	156,48	156,33	158,88	60K	380
31/03/2026	1,86%	2,77	151,57	146,10	146,10	151,58	26K	13
30/03/2026	0,10%	0,15	148,80	150,90	148,80	150,90	27K	9
27/03/2026	-2,00%	-3,03	148,65	151,52	148,65	151,52	14K	12
26/03/2026	-2,11%	-3,27	151,68	152,80	151,52	153,44	55K	11
25/03/2026	1,97%	3,00	154,95	156,90	154,95	156,90	63K	13
24/03/2026	-0,78%	-1,20	151,95	151,00	151,00	152,70	16K	3
23/03/2026	1,90%	2,85	153,15	152,40	152,40	153,15	13K	2
20/03/2026	-1,18%	-1,80	150,30	151,35	150,30	151,35	17K	5
19/03/2026	-0,59%	-0,90	152,10	153,00	151,00	153,00	11K	10
18/03/2026	-1,82%	-2,84	153,00	154,08	153,00	155,52	40K	9
17/03/2026	-0,01%	-0,01	155,84	155,85	154,72	156,16	51K	31
16/03/2026	1,17%	1,80	155,85	154,05	154,05	157,80	3K	5
13/03/2026	0,69%	1,05	154,05	155,25	153,30	155,25	16K	5
12/03/2026	-6,13%	-10,00	153,00	152,00	151,36	153,00	11K	6
11/03/2026	-0,71%	-1,16	163,00	160,87	160,87	163,04	7K	4
10/03/2026	2,60%	4,16	164,16	166,56	164,16	166,56	13K	6
09/03/2026	-2,87%	-4,73	160,00	161,10	157,90	161,10	22K	10
06/03/2026	-3,29%	-5,61	164,73	167,10	164,10	167,10	1K	5
05/03/2026	-2,10%	-3,66	170,34	174,00	169,50	174,00	19K	9
04/03/2026	-0,14%	-0,24	174,00	173,23	173,23	174,08	38K	5
03/03/2026	-1,70%	-3,02	174,24	171,00	168,12	174,24	4K	8
02/03/2026	-2,61%	-4,75	177,26	180,22	176,40	180,22	60K	33
27/02/2026	-3,21%	-6,03	182,01	182,00	182,00	182,40	20K	4
26/02/2026	2,59%	4,74	188,04	189,24	188,04	189,24	565	2
24/02/2026	-1,76%	-3,28	183,30	186,58	182,40	186,58	9K	6
23/02/2026	-1,11%	-2,09	186,58	189,05	186,43	189,05	5K	3
20/02/2026	-0,49%	-0,93	188,67	189,05	187,72	189,43	11K	6
18/02/2026	2,66%	4,92	189,60	184,00	184,00	190,80	13K	6
13/02/2026	-3,45%	-6,60	184,68	193,19	182,78	193,19	101K	18
12/02/2026	-0,38%	-0,72	191,28	194,90	190,00	194,90	53K	27
11/02/2026	-1,90%	-3,72	192,00	193,40	192,00	193,40	12K	9
10/02/2026	-0,28%	-0,55	195,72	197,00	195,72	197,00	6K	4
09/02/2026	1,38%	2,67	196,27	194,18	193,61	196,27	4K	8
06/02/2026	0,73%	1,40	193,60	193,00	190,38	193,95	55K	183
05/02/2026	-3,24%	-6,44	192,20	196,37	190,68	196,50	59K	7
04/02/2026	-4,02%	-8,32	198,64	199,95	197,98	200,97	54K	13
03/02/2026	-0,05%	-0,10	206,96	206,22	206,22	206,96	8K	3
02/02/2026	0,71%	1,46	207,06	205,91	205,91	210,69	102K	316
30/01/2026	0,99%	2,02	205,60	205,92	205,50	205,92	42K	4
29/01/2026	-0,45%	-0,92	203,58	202,86	200,46	206,22	41K	15
28/01/2026	-2,15%	-4,50	204,50	211,09	201,00	211,09	94K	9
27/01/2026	0,60%	1,25	209,00	207,06	206,96	209,69	85K	5
26/01/2026	1,88%	3,84	207,75	207,75	207,75	207,75	2K	1
23/01/2026	-1,16%	-2,39	203,91	206,00	203,49	206,00	2K	3
22/01/2026	2,91%	5,84	206,30	204,00	204,00	207,40	11K	11
21/01/2026	-1,18%	-2,40	200,46	199,24	198,50	200,46	25K	10
20/01/2026	-3,11%	-6,51	202,86	205,50	202,86	206,00	43K	7
16/01/2026	-0,28%	-0,58	209,37	211,05	209,37	211,05	420	2
15/01/2026	-0,12%	-0,26	209,95	211,26	209,37	211,26	16K	5
14/01/2026	-0,14%	-0,29	210,21	209,69	209,69	210,21	8K	7
13/01/2026	0,04%	0,08	210,50	206,21	206,21	210,50	1K	2
12/01/2026	2,06%	4,24	210,42	210,84	209,16	211,90	5K	12
09/01/2026	-1,49%	-3,12	206,18	205,00	205,00	206,18	13K	4
08/01/2026	0,17%	0,35	209,30	207,27	207,27	209,30	18K	5
07/01/2026	-0,45%	-0,95	208,95	208,95	208,95	208,95	208	1
06/01/2026	-2,01%	-4,30	209,90	213,00	208,95	213,99	16K	10
05/01/2026	-0,11%	-0,23	214,20	213,36	212,10	215,47	68K	240
02/01/2026	-0,66%	-1,42	214,43	214,20	214,20	214,43	3K	5
29/12/2025	-1,79%	-3,93	215,85	216,26	215,00	216,26	44K	17
26/12/2025	1,11%	2,42	219,78	217,36	217,36	222,64	4K	5
23/12/2025	0,63%	1,36	217,36	217,10	217,10	217,36	8K	3
22/12/2025	1,17%	2,50	216,00	215,46	215,04	217,56	9K	7
19/12/2025	1,67%	3,50	213,50	209,81	209,81	214,20	229K	7
18/12/2025	2,94%	6,00	210,00	209,80	209,80	210,00	1K	2
15/12/2025	-0,37%	-0,75	204,00	203,00	203,00	204,00	2K	2
12/12/2025	-2,21%	-4,62	204,75	204,75	204,75	204,75	204	1
11/12/2025	1,64%	3,37	209,37	207,69	207,69	209,37	15K	4
10/12/2025	2,08%	4,20	206,00	203,82	203,82	206,00	7K	4
09/12/2025	2,52%	4,96	201,80	197,00	197,00	202,99	35K	14
05/12/2025	4,02%	7,60	196,84	196,08	195,51	196,84	33K	3
04/12/2025	-0,80%	-1,52	189,24	189,24	189,24	189,24	946	1
03/12/2025	-0,89%	-1,71	190,76	194,40	190,75	194,40	7K	4
02/12/2025	1,20%	2,28	192,47	191,48	191,48	192,47	575	2
01/12/2025	-0,69%	-1,33	190,19	188,10	186,96	190,95	232K	178
28/11/2025	1,20%	2,28	191,52	188,10	188,10	191,52	35K	4
26/11/2025	1,77%	3,30	189,24	189,24	189,24	189,24	946	3
25/11/2025	1,51%	2,76	185,94	185,76	185,76	185,94	29K	5
24/11/2025	-0,23%	-0,42	183,18	183,06	183,06	183,24	2K	3
21/11/2025	-0,58%	-1,08	183,60	182,52	182,52	183,60	42K	4
19/11/2025	0,83%	1,52	184,68	179,96	179,96	185,04	94K	7
18/11/2025	-9,06%	-18,24	183,16	181,64	181,64	183,16	147K	10
13/11/2025	-1,47%	-3,00	201,40	204,40	200,40	205,00	23K	25
12/11/2025	2,40%	4,80	204,40	201,60	201,60	204,40	32K	6
11/11/2025	-0,99%	-1,99	199,60	198,20	198,20	199,60	10K	2
10/11/2025	6,10%	11,59	201,59	197,00	197,00	201,59	22K	10
07/11/2025	-2,61%	-5,10	190,00	192,66	190,00	193,99	8K	3
06/11/2025	0,00%	0,00	195,10	195,10	195,10	195,10	1K	1
05/11/2025	0,87%	1,68	195,10	193,61	193,61	195,32	3K	4
04/11/2025	-0,49%	-0,95	193,42	193,61	192,47	194,37	7K	9
03/11/2025	2,31%	4,38	194,37	193,42	191,90	194,75	59K	173
31/10/2025	-1,77%	-3,43	189,99	189,95	189,94	189,99	21K	3
30/10/2025	-0,04%	-0,08	193,42	194,10	193,42	194,75	16K	5
29/10/2025	4,59%	8,50	193,50	188,50	188,50	195,30	26K	8
28/10/2025	1,66%	3,02	185,00	183,51	183,51	185,00	4K	3
27/10/2025	0,40%	0,72	181,98	183,08	181,98	183,08	2K	4
24/10/2025	1,00%	1,80	181,26	179,82	179,82	181,26	44K	16
23/10/2025	0,26%	0,46	179,46	179,46	179,46	179,46	179	1
22/10/2025	0,04%	0,08	179,00	178,38	178,38	179,00	7K	6
21/10/2025	-1,58%	-2,88	178,92	181,11	178,92	181,26	8K	8
20/10/2025	0,00%	0,00	181,80	181,79	181,79	181,80	24K	3
17/10/2025	-5,17%	-9,91	181,80	188,09	181,26	188,09	49K	16
16/10/2025	0,90%	1,71	191,71	191,14	190,55	192,93	10K	6
15/10/2025	-1,57%	-3,04	190,00	190,00	190,00	190,00	2K	2
14/10/2025	0,49%	0,95	193,04	193,42	193,04	194,37	118K	11
13/10/2025	-1,13%	-2,19	192,09	192,09	192,09	192,09	14K	7
10/10/2025	2,97%	5,61	194,28	189,62	189,62	194,28	12K	9
09/10/2025	0,07%	0,14	188,67	190,00	188,53	190,00	21K	5
08/10/2025	1,25%	2,33	188,53	188,67	188,53	188,86	70K	3
07/10/2025	0,33%	0,62	186,20	186,20	186,20	186,20	1K	2
06/10/2025	-2,42%	-4,61	185,58	186,38	185,58	187,91	8K	10
03/10/2025	1,01%	1,90	190,19	188,29	188,29	190,19	1K	3
02/10/2025	-0,40%	-0,76	188,29	189,00	188,29	189,05	3K	6
01/10/2025	0,71%	1,33	189,05	188,30	187,71	189,81	18K	49
30/09/2025	0,00%	0,00	187,72	187,16	187,15	187,72	4K	5
29/09/2025	-1,61%	-3,08	187,72	188,29	187,20	188,29	78K	9
26/09/2025	1,23%	2,32	190,80	190,00	190,00	191,14	28K	3
25/09/2025	-1,78%	-3,42	188,48	188,00	186,98	188,48	302K	19
24/09/2025	-0,16%	-0,30	191,90	191,90	191,00	191,90	24K	6
23/09/2025	-0,93%	-1,80	192,20	195,94	192,20	195,94	10K	2
22/09/2025	0,10%	0,20	194,00	194,18	194,00	194,18	115K	7
19/09/2025	1,69%	3,23	193,80	192,66	192,00	193,80	20K	7
18/09/2025	-	-	190,57	192,98	189,43	192,98	226K	16

Date,Open,High,Low,Close,Volume
17-Apr-26,168.50,169.76,167.36,167.36,17693
16-Apr-26,167.60,167.60,164.22,164.22,16876
15-Apr-26,164.90,167.96,164.90,167.96,13476
14-Apr-26,164.90,168.32,164.90,168.32,352955
13-Apr-26,162.50,162.56,160.48,162.56,6461
10-Apr-26,164.56,164.56,162.01,162.50,13052
09-Apr-26,162.80,165.12,162.08,164.32,7077
08-Apr-26,159.00,164.32,159.00,163.04,9790
07-Apr-26,151.95,155.40,151.80,154.50,11966
06-Apr-26,156.60,156.60,153.75,155.10,44255
02-Apr-26,151.00,151.36,150.72,151.36,3770
01-Apr-26,156.48,158.88,156.33,157.12,60347
31-Mar-26,146.10,151.58,146.10,151.57,26354
30-Mar-26,150.90,150.90,148.80,148.80,26968
27-Mar-26,151.52,151.52,148.65,148.65,14073
26-Mar-26,152.80,153.44,151.52,151.68,54926
25-Mar-26,156.90,156.90,154.95,154.95,62579
24-Mar-26,151.00,152.70,151.00,151.95,15534
23-Mar-26,152.40,153.15,152.40,153.15,13417
20-Mar-26,151.35,151.35,150.30,150.30,16617
19-Mar-26,153.00,153.00,151.00,152.10,11239
18-Mar-26,154.08,155.52,153.00,153.00,39557
17-Mar-26,155.85,156.16,154.72,155.84,50643
16-Mar-26,154.05,157.80,154.05,155.85,2643
13-Mar-26,155.25,155.25,153.30,154.05,15754
12-Mar-26,152.00,153.00,151.36,153.00,11073
11-Mar-26,160.87,163.04,160.87,163.00,7318
10-Mar-26,166.56,166.56,164.16,164.16,12883
09-Mar-26,161.10,161.10,157.90,160.00,22178
06-Mar-26,167.10,167.10,164.10,164.73,1326
05-Mar-26,174.00,174.00,169.50,170.34,19436
04-Mar-26,173.23,174.08,173.23,174.00,37759
03-Mar-26,171.00,174.24,168.12,174.24,4108
02-Mar-26,180.22,180.22,176.40,177.26,59851
27-Feb-26,182.00,182.40,182.00,182.01,19840
26-Feb-26,189.24,189.24,188.04,188.04,565
24-Feb-26,186.58,186.58,182.40,183.30,8976
23-Feb-26,189.05,189.05,186.43,186.58,5285
20-Feb-26,189.05,189.43,187.72,188.67,10744
18-Feb-26,184.00,190.80,184.00,189.60,13462
13-Feb-26,193.19,193.19,182.78,184.68,101193
12-Feb-26,194.90,194.90,190.00,191.28,52607
11-Feb-26,193.40,193.40,192.00,192.00,12113
10-Feb-26,197.00,197.00,195.72,195.72,6295
09-Feb-26,194.18,196.27,193.61,196.27,3885
06-Feb-26,193.00,193.95,190.38,193.60,54779
05-Feb-26,196.37,196.50,190.68,192.20,58924
04-Feb-26,199.95,200.97,197.98,198.64,53781
03-Feb-26,206.22,206.96,206.22,206.96,7840
02-Feb-26,205.91,210.69,205.91,207.06,101594
30-Jan-26,205.92,205.92,205.50,205.60,42128
29-Jan-26,202.86,206.22,200.46,203.58,41005
28-Jan-26,211.09,211.09,201.00,204.50,94166
27-Jan-26,207.06,209.69,206.96,209.00,85259
26-Jan-26,207.75,207.75,207.75,207.75,2077
23-Jan-26,206.00,206.00,203.49,203.91,2467
22-Jan-26,204.00,207.40,204.00,206.30,10926
21-Jan-26,199.24,200.46,198.50,200.46,24547
20-Jan-26,205.50,206.00,202.86,202.86,42880
16-Jan-26,211.05,211.05,209.37,209.37,420
15-Jan-26,211.26,211.26,209.37,209.95,16026
14-Jan-26,209.69,210.21,209.69,210.21,8400
13-Jan-26,206.21,210.50,206.21,210.50,1048
12-Jan-26,210.84,211.90,209.16,210.42,4626
09-Jan-26,205.00,206.18,205.00,206.18,12988
08-Jan-26,207.27,209.30,207.27,209.30,18259
07-Jan-26,208.95,208.95,208.95,208.95,208
06-Jan-26,213.00,213.99,208.95,209.90,15752
05-Jan-26,213.36,215.47,212.10,214.20,68177
02-Jan-26,214.20,214.43,214.20,214.43,2572
29-Dec-25,216.26,216.26,215.00,215.85,44386
26-Dec-25,217.36,222.64,217.36,219.78,4420
23-Dec-25,217.10,217.36,217.10,217.36,8258
22-Dec-25,215.46,217.56,215.04,216.00,9079
19-Dec-25,209.81,214.20,209.81,213.50,228927
18-Dec-25,209.80,210.00,209.80,210.00,1259
15-Dec-25,203.00,204.00,203.00,204.00,2031
12-Dec-25,204.75,204.75,204.75,204.75,204
11-Dec-25,207.69,209.37,207.69,209.37,15026
10-Dec-25,203.82,206.00,203.82,206.00,6963
09-Dec-25,197.00,202.99,197.00,201.80,34514
05-Dec-25,196.08,196.84,195.51,196.84,32858
04-Dec-25,189.24,189.24,189.24,189.24,946
03-Dec-25,194.40,194.40,190.75,190.76,6746
02-Dec-25,191.48,192.47,191.48,192.47,575
01-Dec-25,188.10,190.95,186.96,190.19,231586
28-Nov-25,188.10,191.52,188.10,191.52,35477
26-Nov-25,189.24,189.24,189.24,189.24,946
25-Nov-25,185.76,185.94,185.76,185.94,28979
24-Nov-25,183.06,183.24,183.06,183.18,1648
21-Nov-25,182.52,183.60,182.52,183.60,41628
19-Nov-25,179.96,185.04,179.96,184.68,93622
18-Nov-25,181.64,183.16,181.64,183.16,146600
13-Nov-25,204.40,205.00,200.40,201.40,22536
12-Nov-25,201.60,204.40,201.60,204.40,31658
11-Nov-25,198.20,199.60,198.20,199.60,10376
10-Nov-25,197.00,201.59,197.00,201.59,21992
07-Nov-25,192.66,193.99,190.00,190.00,8303
06-Nov-25,195.10,195.10,195.10,195.10,1365
05-Nov-25,193.61,195.32,193.61,195.10,3117
04-Nov-25,193.61,194.37,192.47,193.42,7336
03-Nov-25,193.42,194.75,191.90,194.37,58748
31-Oct-25,189.95,189.99,189.94,189.99,20898
30-Oct-25,194.10,194.75,193.42,193.42,15918
29-Oct-25,188.50,195.30,188.50,193.50,25911
28-Oct-25,183.51,185.00,183.51,185.00,3858
27-Oct-25,183.08,183.08,181.98,181.98,2367
24-Oct-25,179.82,181.26,179.82,181.26,44211
23-Oct-25,179.46,179.46,179.46,179.46,179
22-Oct-25,178.38,179.00,178.38,179.00,6783
21-Oct-25,181.11,181.26,178.92,178.92,7930
20-Oct-25,181.79,181.80,181.79,181.80,23996
17-Oct-25,188.09,188.09,181.26,181.80,48734
16-Oct-25,191.14,192.93,190.55,191.71,9963
15-Oct-25,190.00,190.00,190.00,190.00,1900
14-Oct-25,193.42,194.37,193.04,193.04,118350
13-Oct-25,192.09,192.09,192.09,192.09,13638
10-Oct-25,189.62,194.28,189.62,194.28,12417
09-Oct-25,190.00,190.00,188.53,188.67,21430
08-Oct-25,188.67,188.86,188.53,188.53,70442
07-Oct-25,186.20,186.20,186.20,186.20,1489
06-Oct-25,186.38,187.91,185.58,185.58,7654
03-Oct-25,188.29,190.19,188.29,190.19,1133
02-Oct-25,189.00,189.05,188.29,188.29,3205
01-Oct-25,188.30,189.81,187.71,189.05,18310
30-Sep-25,187.16,187.72,187.15,187.72,4494
29-Sep-25,188.29,188.29,187.20,187.72,78049
26-Sep-25,190.00,191.14,190.00,190.80,27512
25-Sep-25,188.00,188.48,186.98,188.48,301792
24-Sep-25,191.90,191.90,191.00,191.90,23562
23-Sep-25,195.94,195.94,192.20,192.20,9805
22-Sep-25,194.18,194.18,194.00,194.00,115300
19-Sep-25,192.66,193.80,192.00,193.80,20430
18-Sep-25,192.98,192.98,189.43,190.57,225947

*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