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
23/04/2024	2,33%	1,92	84,32	84,32	84,32	84,32	17K	1
19/04/2024	-1,25%	-1,04	82,40	82,64	82,40	82,64	412	3
18/04/2024	1,97%	1,61	83,44	82,30	82,30	83,44	830	2
17/04/2024	1,40%	1,13	81,83	81,84	81,83	81,84	3K	3
16/04/2024	-0,81%	-0,66	80,70	81,04	80,56	81,04	7K	5
15/04/2024	2,11%	1,68	81,36	81,36	81,36	81,36	325	3
12/04/2024	-0,50%	-0,40	79,68	80,56	79,68	80,56	239	3
11/04/2024	-1,28%	-1,04	80,08	80,00	79,36	80,08	10K	5
10/04/2024	1,91%	1,52	81,12	81,65	81,12	81,65	8K	4
09/04/2024	-1,78%	-1,44	79,60	79,98	79,20	79,98	5K	6
08/04/2024	0,20%	0,16	81,04	81,52	81,04	81,52	8K	2

05/04/2024	-1,00%	-0,82	80,88	80,88	80,88	80,88	1K	2
04/04/2024	0,71%	0,58	81,70	82,16	81,70	82,16	981	4
03/04/2024	2,11%	1,68	81,12	80,41	80,41	81,12	404	2
02/04/2024	-0,60%	-0,48	79,44	78,88	78,88	79,44	1K	4
01/04/2024	1,27%	1,00	79,92	79,92	79,92	79,92	2K	2
28/03/2024	2,71%	2,08	78,92	78,82	78,48	79,20	2K	8
26/03/2024	0,68%	0,52	76,84	76,20	76,20	77,20	614	4
25/03/2024	-0,10%	-0,08	76,32	76,32	76,32	76,32	152	2
22/03/2024	1,34%	1,01	76,40	76,40	76,40	76,40	305	4
21/03/2024	1,41%	1,05	75,39	75,32	75,32	75,81	226	3
20/03/2024	1,24%	0,91	74,34	74,34	74,34	74,34	1K	3
14/03/2024	-1,32%	-0,98	73,43	73,43	73,43	73,43	954	1
13/03/2024	5,25%	3,71	74,41	70,71	70,71	74,56	442	3
11/03/2024	4,66%	3,15	70,70	70,84	70,70	70,98	707	5
07/03/2024	0,10%	0,07	67,55	67,55	67,55	67,55	405	1
06/03/2024	-0,34%	-0,23	67,48	66,35	66,35	67,48	201	3
05/03/2024	2,22%	1,47	67,71	67,41	67,41	68,11	746	3
04/03/2024	0,00%	0,00	66,24	66,24	66,24	66,24	331	2
28/02/2024	0,03%	0,02	66,24	66,24	66,24	66,24	331	1
26/02/2024	-0,84%	-0,56	66,22	66,85	66,22	66,92	2K	4
23/02/2024	4,02%	2,58	66,78	66,78	66,78	66,78	66	1
21/02/2024	-0,50%	-0,32	64,20	64,20	64,20	64,20	64	1
19/02/2024	-0,34%	-0,22	64,52	64,52	64,52	64,52	64	1
16/02/2024	1,70%	1,08	64,74	64,74	64,74	64,74	64	1
14/02/2024	1,92%	1,20	63,66	63,66	63,66	63,66	5K	1
09/02/2024	-0,76%	-0,48	62,46	62,04	62,04	62,46	561	2
08/02/2024	-8,53%	-5,87	62,94	70,19	62,94	70,19	196	3
05/02/2024	0,20%	0,14	68,81	68,81	68,81	68,81	275	2
02/02/2024	4,23%	2,79	68,67	67,90	67,90	68,67	884	3
01/02/2024	1,20%	0,78	65,88	67,62	65,88	67,62	537	3
30/01/2024	1,20%	0,77	65,10	65,11	64,98	65,28	455	5
25/01/2024	-1,00%	-0,65	64,33	65,45	64,33	65,45	2K	3
24/01/2024	1,12%	0,72	64,98	64,98	64,98	64,98	584	2
22/01/2024	0,19%	0,12	64,26	64,26	64,26	64,26	257	1
19/01/2024	1,44%	0,91	64,14	63,42	63,42	64,14	2K	3
18/01/2024	-0,02%	-0,01	63,23	63,23	63,23	63,23	1K	1
16/01/2024	-0,06%	-0,04	63,24	63,24	63,24	63,24	252	1
15/01/2024	-1,53%	-0,98	63,28	63,28	63,28	63,28	3K	1
12/01/2024	-2,19%	-1,44	64,26	64,84	63,84	64,84	2K	5
11/01/2024	-2,94%	-1,99	65,70	67,27	65,69	67,27	926	4
09/01/2024	-0,75%	-0,51	67,69	67,90	67,69	67,90	271	2
08/01/2024	1,07%	0,72	68,20	67,69	67,69	68,20	3K	7
05/01/2024	0,93%	0,62	67,48	67,48	67,48	67,48	134	1
04/01/2024	1,77%	1,16	66,86	67,22	66,86	67,22	1K	4
03/01/2024	-0,74%	-0,49	65,70	66,15	65,70	66,15	793	4
28/12/2023	-0,47%	-0,31	66,19	66,19	66,19	66,19	66	1
27/12/2023	0,21%	0,14	66,50	66,45	66,45	66,50	5K	2
26/12/2023	-0,14%	-0,09	66,36	66,36	66,36	66,36	3K	3
22/12/2023	0,88%	0,58	66,45	66,05	66,05	66,45	2K	12
21/12/2023	0,72%	0,47	65,87	65,80	65,80	65,94	3K	9
20/12/2023	1,21%	0,78	65,40	65,55	65,40	65,80	1K	5
19/12/2023	0,56%	0,36	64,62	64,38	64,38	64,62	193	2
18/12/2023	-1,56%	-1,02	64,26	64,26	64,26	64,26	321	2
15/12/2023	0,83%	0,54	65,28	64,95	64,95	65,46	326	3
14/12/2023	1,51%	0,96	64,74	63,84	63,84	64,74	1K	4
13/12/2023	-0,34%	-0,22	63,78	63,60	63,60	63,78	254	3
12/12/2023	1,36%	0,86	64,00	63,24	63,24	64,00	2K	5
11/12/2023	0,41%	0,26	63,14	63,60	63,14	63,60	317	4
08/12/2023	2,64%	1,62	62,88	62,00	62,00	62,88	187	2
07/12/2023	0,00%	0,00	61,26	61,26	61,26	61,50	857	5
06/12/2023	-0,97%	-0,60	61,26	61,44	61,26	61,44	184	3
05/12/2023	0,10%	0,06	61,86	61,86	61,86	61,86	6K	1
04/12/2023	1,15%	0,70	61,80	62,33	61,22	62,33	7K	9
01/12/2023	3,26%	1,93	61,10	61,14	61,10	61,14	305	2
28/11/2023	0,02%	0,01	59,17	59,17	59,17	59,17	4K	4
27/11/2023	-1,10%	-0,66	59,16	59,16	59,16	59,16	18K	1
24/11/2023	0,10%	0,06	59,82	59,82	59,82	59,82	59	1
22/11/2023	0,00%	0,00	59,76	59,76	59,76	59,76	59	1
21/11/2023	-0,33%	-0,20	59,76	59,76	59,76	59,76	298	1
20/11/2023	1,04%	0,62	59,96	60,36	59,94	60,36	16K	18
17/11/2023	4,11%	2,34	59,34	58,48	58,48	59,34	412	4
16/11/2023	3,02%	1,67	57,00	57,00	57,00	57,00	171	1
14/11/2023	0,02%	0,01	55,33	55,33	55,33	55,33	940	1
09/11/2023	0,88%	0,48	55,32	55,50	55,32	55,50	166	2
07/11/2023	-1,72%	-0,96	54,84	54,84	54,84	54,84	54	1
06/11/2023	-0,71%	-0,40	55,80	56,46	55,80	56,46	11K	2
03/11/2023	3,90%	2,11	56,20	56,20	56,20	56,20	6K	1
01/11/2023	-2,01%	-1,11	54,09	54,09	54,09	54,09	594	1
31/10/2023	-1,43%	-0,80	55,20	55,20	55,20	55,20	220	1
30/10/2023	3,42%	1,85	56,00	55,78	55,75	56,00	3K	6
25/10/2023	7,33%	3,70	54,15	53,45	53,45	54,60	8K	7
24/10/2023	-1,27%	-0,65	50,45	50,35	50,35	50,45	252	2
23/10/2023	-2,01%	-1,05	51,10	50,91	50,91	51,30	408	3
19/10/2023	-0,19%	-0,10	52,15	52,15	52,15	52,15	782	1
18/10/2023	-2,97%	-1,60	52,25	52,35	52,25	52,50	6K	5
17/10/2023	-0,55%	-0,30	53,85	53,85	53,85	53,85	53	1
16/10/2023	1,79%	0,95	54,15	54,15	54,15	54,15	108	1
13/10/2023	-3,10%	-1,70	53,20	53,50	53,10	53,50	479	6
10/10/2023	-1,05%	-0,58	54,90	54,70	54,70	54,90	164	2
06/10/2023	2,27%	1,23	55,48	55,05	55,05	55,48	110	2
05/10/2023	1,12%	0,60	54,25	54,35	54,25	54,35	3K	2
04/10/2023	0,75%	0,40	53,65	54,32	53,65	54,32	1K	3
03/10/2023	-1,17%	-0,63	53,25	53,15	53,15	53,25	106	2
02/10/2023	-2,60%	-1,44	53,88	55,26	53,66	55,26	3K	4
29/09/2023	0,31%	0,17	55,32	55,47	55,32	55,47	166	2
28/09/2023	0,27%	0,15	55,15	55,15	55,15	55,15	9K	1
27/09/2023	3,48%	1,85	55,00	54,70	54,60	55,00	711	5
25/09/2023	0,57%	0,30	53,15	53,15	53,15	53,15	478	3
20/09/2023	1,44%	0,75	52,85	52,85	52,85	52,85	52	1
19/09/2023	-0,19%	-0,10	52,10	52,50	52,10	52,50	104	2
18/09/2023	-1,79%	-0,95	52,20	52,20	52,00	52,20	1K	3
15/09/2023	2,02%	1,05	53,15	53,40	53,15	53,40	159	2
12/09/2023	0,29%	0,15	52,10	52,10	52,10	52,10	104	1
11/09/2023	0,87%	0,45	51,95	52,05	51,95	52,05	832	3
08/09/2023	0,57%	0,29	51,50	52,24	51,50	52,24	464	5
06/09/2023	-4,71%	-2,53	51,21	50,86	50,80	51,21	82K	5
01/09/2023	0,00%	0,00	53,74	53,74	53,74	53,74	537	1
31/08/2023	-0,96%	-0,52	53,74	53,74	53,74	53,74	107	1
30/08/2023	2,78%	1,47	54,26	54,26	54,26	54,26	488	3
28/08/2023	1,11%	0,58	52,79	52,79	52,79	52,79	475	1
25/08/2023	-1,27%	-0,67	52,21	52,21	52,21	52,21	2K	2
24/08/2023	-0,38%	-0,20	52,88	52,88	52,88	52,88	105	1
18/08/2023	1,80%	0,94	53,08	53,02	53,02	53,08	318	2
17/08/2023	-2,27%	-1,21	52,14	53,47	52,14	53,47	902	4
16/08/2023	-1,00%	-0,54	53,35	53,41	53,35	53,52	2K	4
15/08/2023	-0,11%	-0,06	53,89	53,95	53,75	53,98	3K	7
14/08/2023	0,52%	0,28	53,95	53,95	53,95	53,95	2K	2
11/08/2023	0,69%	0,37	53,67	53,36	53,36	53,67	801	2
09/08/2023	-2,54%	-1,39	53,30	53,30	53,30	53,30	266	1
07/08/2023	1,48%	0,80	54,69	54,69	54,69	54,69	54	1
04/08/2023	0,73%	0,39	53,89	54,00	53,89	54,00	8K	2
03/08/2023	1,48%	0,78	53,50	52,41	52,41	53,50	423	2
01/08/2023	-	-	52,72	52,72	52,72	52,72	52	1

Date,Open,High,Low,Close,Volume
23-Apr-24,84.32,84.32,84.32,84.32,16864
19-Apr-24,82.64,82.64,82.40,82.40,412
18-Apr-24,82.30,83.44,82.30,83.44,830
17-Apr-24,81.84,81.84,81.83,81.83,3027
16-Apr-24,81.04,81.04,80.56,80.70,6872
15-Apr-24,81.36,81.36,81.36,81.36,325
12-Apr-24,80.56,80.56,79.68,79.68,239
11-Apr-24,80.00,80.08,79.36,80.08,10473
10-Apr-24,81.65,81.65,81.12,81.12,8327
09-Apr-24,79.98,79.98,79.20,79.60,4682
08-Apr-24,81.52,81.52,81.04,81.04,8233
05-Apr-24,80.88,80.88,80.88,80.88,1374
04-Apr-24,82.16,82.16,81.70,81.70,981
03-Apr-24,80.41,81.12,80.41,81.12,404
02-Apr-24,78.88,79.44,78.88,79.44,1348
01-Apr-24,79.92,79.92,79.92,79.92,2477
28-Mar-24,78.82,79.20,78.48,78.92,2127
26-Mar-24,76.20,77.20,76.20,76.84,614
25-Mar-24,76.32,76.32,76.32,76.32,152
22-Mar-24,76.40,76.40,76.40,76.40,305
21-Mar-24,75.32,75.81,75.32,75.39,226
20-Mar-24,74.34,74.34,74.34,74.34,1040
14-Mar-24,73.43,73.43,73.43,73.43,954
13-Mar-24,70.71,74.56,70.71,74.41,442
11-Mar-24,70.84,70.98,70.70,70.70,707
07-Mar-24,67.55,67.55,67.55,67.55,405
06-Mar-24,66.35,67.48,66.35,67.48,201
05-Mar-24,67.41,68.11,67.41,67.71,746
04-Mar-24,66.24,66.24,66.24,66.24,331
28-Feb-24,66.24,66.24,66.24,66.24,331
26-Feb-24,66.85,66.92,66.22,66.22,1864
23-Feb-24,66.78,66.78,66.78,66.78,66
21-Feb-24,64.20,64.20,64.20,64.20,64
19-Feb-24,64.52,64.52,64.52,64.52,64
16-Feb-24,64.74,64.74,64.74,64.74,64
14-Feb-24,63.66,63.66,63.66,63.66,4838
09-Feb-24,62.04,62.46,62.04,62.46,561
08-Feb-24,70.19,70.19,62.94,62.94,196
05-Feb-24,68.81,68.81,68.81,68.81,275
02-Feb-24,67.90,68.67,67.90,68.67,884
01-Feb-24,67.62,67.62,65.88,65.88,537
30-Jan-24,65.11,65.28,64.98,65.10,455
25-Jan-24,65.45,65.45,64.33,64.33,2256
24-Jan-24,64.98,64.98,64.98,64.98,584
22-Jan-24,64.26,64.26,64.26,64.26,257
19-Jan-24,63.42,64.14,63.42,64.14,2051
18-Jan-24,63.23,63.23,63.23,63.23,1074
16-Jan-24,63.24,63.24,63.24,63.24,252
15-Jan-24,63.28,63.28,63.28,63.28,3164
12-Jan-24,64.84,64.84,63.84,64.26,1668
11-Jan-24,67.27,67.27,65.69,65.70,926
09-Jan-24,67.90,67.90,67.69,67.69,271
08-Jan-24,67.69,68.20,67.69,68.20,2985
05-Jan-24,67.48,67.48,67.48,67.48,134
04-Jan-24,67.22,67.22,66.86,66.86,1409
03-Jan-24,66.15,66.15,65.70,65.70,793
28-Dec-23,66.19,66.19,66.19,66.19,66
27-Dec-23,66.45,66.50,66.45,66.50,5249
26-Dec-23,66.36,66.36,66.36,66.36,2919
22-Dec-23,66.05,66.45,66.05,66.45,1985
21-Dec-23,65.80,65.94,65.80,65.87,2568
20-Dec-23,65.55,65.80,65.40,65.40,1115
19-Dec-23,64.38,64.62,64.38,64.62,193
18-Dec-23,64.26,64.26,64.26,64.26,321
15-Dec-23,64.95,65.46,64.95,65.28,326
14-Dec-23,63.84,64.74,63.84,64.74,1409
13-Dec-23,63.60,63.78,63.60,63.78,254
12-Dec-23,63.24,64.00,63.24,64.00,1533
11-Dec-23,63.60,63.60,63.14,63.14,317
08-Dec-23,62.00,62.88,62.00,62.88,187
07-Dec-23,61.26,61.50,61.26,61.26,857
06-Dec-23,61.44,61.44,61.26,61.26,184
05-Dec-23,61.86,61.86,61.86,61.86,6309
04-Dec-23,62.33,62.33,61.22,61.80,6845
01-Dec-23,61.14,61.14,61.10,61.10,305
28-Nov-23,59.17,59.17,59.17,59.17,3964
27-Nov-23,59.16,59.16,59.16,59.16,17748
24-Nov-23,59.82,59.82,59.82,59.82,59
22-Nov-23,59.76,59.76,59.76,59.76,59
21-Nov-23,59.76,59.76,59.76,59.76,298
20-Nov-23,60.36,60.36,59.94,59.96,16300
17-Nov-23,58.48,59.34,58.48,59.34,412
16-Nov-23,57.00,57.00,57.00,57.00,171
14-Nov-23,55.33,55.33,55.33,55.33,940
09-Nov-23,55.50,55.50,55.32,55.32,166
07-Nov-23,54.84,54.84,54.84,54.84,54
06-Nov-23,56.46,56.46,55.80,55.80,11193
03-Nov-23,56.20,56.20,56.20,56.20,5620
01-Nov-23,54.09,54.09,54.09,54.09,594
31-Oct-23,55.20,55.20,55.20,55.20,220
30-Oct-23,55.78,56.00,55.75,56.00,2958
25-Oct-23,53.45,54.60,53.45,54.15,7772
24-Oct-23,50.35,50.45,50.35,50.45,252
23-Oct-23,50.91,51.30,50.91,51.10,408
19-Oct-23,52.15,52.15,52.15,52.15,782
18-Oct-23,52.35,52.50,52.25,52.25,5696
17-Oct-23,53.85,53.85,53.85,53.85,53
16-Oct-23,54.15,54.15,54.15,54.15,108
13-Oct-23,53.50,53.50,53.10,53.20,479
10-Oct-23,54.70,54.90,54.70,54.90,164
06-Oct-23,55.05,55.48,55.05,55.48,110
05-Oct-23,54.35,54.35,54.25,54.25,3258
04-Oct-23,54.32,54.32,53.65,53.65,1289
03-Oct-23,53.15,53.25,53.15,53.25,106
02-Oct-23,55.26,55.26,53.66,53.88,2577
29-Sep-23,55.47,55.47,55.32,55.32,166
28-Sep-23,55.15,55.15,55.15,55.15,8768
27-Sep-23,54.70,55.00,54.60,55.00,711
25-Sep-23,53.15,53.15,53.15,53.15,478
20-Sep-23,52.85,52.85,52.85,52.85,52
19-Sep-23,52.50,52.50,52.10,52.10,104
18-Sep-23,52.20,52.20,52.00,52.20,1251
15-Sep-23,53.40,53.40,53.15,53.15,159
12-Sep-23,52.10,52.10,52.10,52.10,104
11-Sep-23,52.05,52.05,51.95,51.95,832
08-Sep-23,52.24,52.24,51.50,51.50,464
06-Sep-23,50.86,51.21,50.80,51.21,81504
01-Sep-23,53.74,53.74,53.74,53.74,537
31-Aug-23,53.74,53.74,53.74,53.74,107
30-Aug-23,54.26,54.26,54.26,54.26,488
28-Aug-23,52.79,52.79,52.79,52.79,475
25-Aug-23,52.21,52.21,52.21,52.21,1618
24-Aug-23,52.88,52.88,52.88,52.88,105
18-Aug-23,53.02,53.08,53.02,53.08,318
17-Aug-23,53.47,53.47,52.14,52.14,902
16-Aug-23,53.41,53.52,53.35,53.35,1656
15-Aug-23,53.95,53.98,53.75,53.89,2534
14-Aug-23,53.95,53.95,53.95,53.95,1510
11-Aug-23,53.36,53.67,53.36,53.67,801
09-Aug-23,53.30,53.30,53.30,53.30,266
07-Aug-23,54.69,54.69,54.69,54.69,54
04-Aug-23,54.00,54.00,53.89,53.89,8137
03-Aug-23,52.41,53.50,52.41,53.50,423
01-Aug-23,52.72,52.72,52.72,52.72,52

*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