Cotação atual, histórico e gráfico do papel: DBOA11
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 |
| 28/01/2025 | -0,54% | -0,06 | 11,11 | 11,00 | 11,00 | 11,11 | 564 | 5 |
| 27/01/2025 | -0,98% | -0,11 | 11,17 | 11,28 | 11,17 | 11,45 | 1K | 4 |
| 24/01/2025 | 0,09% | 0,01 | 11,28 | 11,24 | 11,24 | 11,29 | 1K | 8 |
| 23/01/2025 | -0,18% | -0,02 | 11,27 | 11,27 | 11,20 | 11,27 | 157 | 3 |
| 22/01/2025 | -1,57% | -0,18 | 11,29 | 11,29 | 11,28 | 11,30 | 2K | 9 |
| 21/01/2025 | 3,89% | 0,43 | 11,47 | 11,38 | 11,38 | 11,48 | 2K | 5 |
| 20/01/2025 | -3,92% | -0,45 | 11,04 | 11,61 | 11,04 | 11,70 | 2K | 10 |
|
|
| 17/01/2025 | 0,88% | 0,10 | 11,49 | 11,40 | 11,26 | 11,49 | 377 | 5 |
| 16/01/2025 | 1,15% | 0,13 | 11,39 | 11,25 | 11,25 | 11,40 | 6K | 5 |
| 15/01/2025 | 0,45% | 0,05 | 11,26 | 11,25 | 11,24 | 11,32 | 12K | 6 |
| 13/01/2025 | -0,53% | -0,06 | 11,21 | 11,38 | 11,00 | 11,38 | 481 | 10 |
| 10/01/2025 | -0,79% | -0,09 | 11,27 | 11,25 | 11,25 | 11,27 | 56 | 2 |
| 09/01/2025 | 0,00% | 0,00 | 11,36 | 11,36 | 11,36 | 11,36 | 11 | 1 |
| 08/01/2025 | -0,35% | -0,04 | 11,36 | 11,25 | 11,25 | 11,36 | 8K | 5 |
| 07/01/2025 | -1,13% | -0,13 | 11,40 | 11,38 | 11,31 | 11,40 | 375 | 5 |
| 06/01/2025 | -0,35% | -0,04 | 11,53 | 11,57 | 11,51 | 11,75 | 5K | 15 |
| 03/01/2025 | 1,67% | 0,19 | 11,57 | 11,30 | 11,30 | 11,57 | 593 | 5 |
| 02/01/2025 | -0,87% | -0,10 | 11,38 | 11,71 | 11,38 | 11,72 | 93K | 12 |
| 30/12/2024 | -0,43% | -0,05 | 11,48 | 11,29 | 11,29 | 11,48 | 916K | 14 |
| 27/12/2024 | -0,69% | -0,08 | 11,53 | 11,49 | 11,49 | 11,85 | 12K | 185 |
| 26/12/2024 | 0,52% | 0,06 | 11,61 | 11,67 | 11,55 | 12,00 | 2K | 17 |
| 23/12/2024 | 1,58% | 0,18 | 11,55 | 11,37 | 11,17 | 11,56 | 939K | 23 |
| 20/12/2024 | -0,09% | -0,01 | 11,37 | 10,11 | 10,11 | 11,71 | 26K | 21 |
| 19/12/2024 | -3,72% | -0,44 | 11,38 | 11,83 | 11,38 | 11,83 | 2K | 15 |
| 18/12/2024 | 1,46% | 0,17 | 11,82 | 11,97 | 11,76 | 11,97 | 1K | 9 |
| 17/12/2024 | -0,68% | -0,08 | 11,65 | 11,59 | 11,59 | 11,97 | 20K | 17 |
| 16/12/2024 | 1,12% | 0,13 | 11,73 | 11,72 | 11,69 | 11,81 | 1K | 12 |
| 13/12/2024 | 0,61% | 0,07 | 11,60 | 11,53 | 11,53 | 11,65 | 5K | 12 |
| 12/12/2024 | 0,17% | 0,02 | 11,53 | 11,70 | 11,47 | 11,70 | 2K | 10 |
| 11/12/2024 | -0,69% | -0,08 | 11,51 | 11,59 | 11,50 | 12,19 | 15K | 20 |
| 10/12/2024 | -1,45% | -0,17 | 11,59 | 11,86 | 11,55 | 12,20 | 28K | 19 |
| 09/12/2024 | -0,17% | -0,02 | 11,76 | 11,60 | 11,60 | 11,90 | 3K | 18 |
| 06/12/2024 | 1,82% | 0,21 | 11,78 | 11,69 | 11,69 | 11,83 | 1K | 12 |
| 05/12/2024 | -1,11% | -0,13 | 11,57 | 11,82 | 11,52 | 11,82 | 16K | 13 |
| 04/12/2024 | 1,74% | 0,20 | 11,70 | 11,38 | 11,38 | 12,00 | 123K | 32 |
| 03/12/2024 | -2,29% | -0,27 | 11,50 | 11,78 | 11,48 | 11,78 | 47K | 25 |
| 02/12/2024 | 0,86% | 0,10 | 11,77 | 11,67 | 11,67 | 11,78 | 32K | 24 |
| 29/11/2024 | 2,10% | 0,24 | 11,67 | 12,00 | 11,62 | 12,54 | 201K | 14 |
| 27/11/2024 | 2,05% | 0,23 | 11,43 | 11,35 | 11,35 | 11,43 | 2K | 2 |
| 26/11/2024 | -0,27% | -0,03 | 11,20 | 11,23 | 11,18 | 11,24 | 35K | 14 |
| 25/11/2024 | 0,36% | 0,04 | 11,23 | 11,69 | 11,18 | 11,69 | 7K | 14 |
| 22/11/2024 | 0,54% | 0,06 | 11,19 | 11,13 | 11,13 | 11,66 | 2K | 11 |
| 21/11/2024 | 2,30% | 0,25 | 11,13 | 11,13 | 10,90 | 11,21 | 12K | 12 |
| 19/11/2024 | 0,46% | 0,05 | 10,88 | 10,84 | 10,57 | 10,91 | 1K | 7 |
| 18/11/2024 | -0,28% | -0,03 | 10,83 | 10,87 | 10,75 | 10,87 | 2K | 12 |
| 14/11/2024 | -0,73% | -0,08 | 10,86 | 10,94 | 10,86 | 10,94 | 4K | 4 |
| 13/11/2024 | 0,46% | 0,05 | 10,94 | 11,01 | 10,94 | 11,01 | 2K | 8 |
| 12/11/2024 | -0,37% | -0,04 | 10,89 | 10,93 | 10,89 | 10,93 | 6K | 8 |
| 11/11/2024 | 1,20% | 0,13 | 10,93 | 10,80 | 10,80 | 10,95 | 785 | 12 |
| 08/11/2024 | 1,69% | 0,18 | 10,80 | 11,08 | 10,80 | 11,13 | 335 | 8 |
| 07/11/2024 | 0,66% | 0,07 | 10,62 | 11,12 | 10,55 | 12,71 | 2K | 27 |
| 06/11/2024 | -0,09% | -0,01 | 10,55 | 11,04 | 10,53 | 11,15 | 3K | 34 |
| 05/11/2024 | -0,09% | -0,01 | 10,56 | 10,65 | 10,56 | 10,65 | 2K | 9 |
| 04/11/2024 | -1,31% | -0,14 | 10,57 | 10,72 | 10,54 | 10,72 | 581 | 8 |
| 01/11/2024 | 1,13% | 0,12 | 10,71 | 10,70 | 10,64 | 10,71 | 256 | 7 |
| 31/10/2024 | 0,00% | 0,00 | 10,59 | 10,60 | 10,57 | 10,61 | 7K | 9 |
| 30/10/2024 | -0,38% | -0,04 | 10,59 | 11,03 | 10,59 | 11,03 | 18K | 23 |
| 29/10/2024 | 0,57% | 0,06 | 10,63 | 10,57 | 10,51 | 10,63 | 740 | 15 |
| 28/10/2024 | 0,67% | 0,07 | 10,57 | 11,00 | 10,52 | 11,00 | 1K | 17 |
| 25/10/2024 | 0,10% | 0,01 | 10,50 | 10,51 | 10,48 | 10,52 | 6K | 13 |
| 24/10/2024 | 0,58% | 0,06 | 10,49 | 10,51 | 10,43 | 10,52 | 64K | 12 |
| 23/10/2024 | -0,86% | -0,09 | 10,43 | 10,51 | 10,43 | 10,54 | 21K | 26 |
| 22/10/2024 | - | - | 10,52 | 10,95 | 10,45 | 10,96 | 16K | 28 |
Date,Open,High,Low,Close,Volume
28-Jan-25,11.00,11.11,11.00,11.11,564
27-Jan-25,11.28,11.45,11.17,11.17,1109
24-Jan-25,11.24,11.29,11.24,11.28,1320
23-Jan-25,11.27,11.27,11.20,11.27,157
22-Jan-25,11.29,11.30,11.28,11.29,1693
21-Jan-25,11.38,11.48,11.38,11.47,1761
20-Jan-25,11.61,11.70,11.04,11.04,2141
17-Jan-25,11.40,11.49,11.26,11.49,377
16-Jan-25,11.25,11.40,11.25,11.39,5576
15-Jan-25,11.25,11.32,11.24,11.26,11694
13-Jan-25,11.38,11.38,11.00,11.21,481
10-Jan-25,11.25,11.27,11.25,11.27,56
09-Jan-25,11.36,11.36,11.36,11.36,11
08-Jan-25,11.25,11.36,11.25,11.36,7553
07-Jan-25,11.38,11.40,11.31,11.40,375
06-Jan-25,11.57,11.75,11.51,11.53,4632
03-Jan-25,11.30,11.57,11.30,11.57,593
02-Jan-25,11.71,11.72,11.38,11.38,93298
30-Dec-24,11.29,11.48,11.29,11.48,916104
27-Dec-24,11.49,11.85,11.49,11.53,12261
26-Dec-24,11.67,12.00,11.55,11.61,2498
23-Dec-24,11.37,11.56,11.17,11.55,939294
20-Dec-24,10.11,11.71,10.11,11.37,26222
19-Dec-24,11.83,11.83,11.38,11.38,2357
18-Dec-24,11.97,11.97,11.76,11.82,1086
17-Dec-24,11.59,11.97,11.59,11.65,20018
16-Dec-24,11.72,11.81,11.69,11.73,1408
13-Dec-24,11.53,11.65,11.53,11.60,5016
12-Dec-24,11.70,11.70,11.47,11.53,1894
11-Dec-24,11.59,12.19,11.50,11.51,15295
10-Dec-24,11.86,12.20,11.55,11.59,28279
09-Dec-24,11.60,11.90,11.60,11.76,3022
06-Dec-24,11.69,11.83,11.69,11.78,1491
05-Dec-24,11.82,11.82,11.52,11.57,15613
04-Dec-24,11.38,12.00,11.38,11.70,122634
03-Dec-24,11.78,11.78,11.48,11.50,47404
02-Dec-24,11.67,11.78,11.67,11.77,31538
29-Nov-24,12.00,12.54,11.62,11.67,201210
27-Nov-24,11.35,11.43,11.35,11.43,2297
26-Nov-24,11.23,11.24,11.18,11.20,34539
25-Nov-24,11.69,11.69,11.18,11.23,6599
22-Nov-24,11.13,11.66,11.13,11.19,1529
21-Nov-24,11.13,11.21,10.90,11.13,12224
19-Nov-24,10.84,10.91,10.57,10.88,1352
18-Nov-24,10.87,10.87,10.75,10.83,2185
14-Nov-24,10.94,10.94,10.86,10.86,4197
13-Nov-24,11.01,11.01,10.94,10.94,2376
12-Nov-24,10.93,10.93,10.89,10.89,6083
11-Nov-24,10.80,10.95,10.80,10.93,785
08-Nov-24,11.08,11.13,10.80,10.80,335
07-Nov-24,11.12,12.71,10.55,10.62,2078
06-Nov-24,11.04,11.15,10.53,10.55,2623
05-Nov-24,10.65,10.65,10.56,10.56,1808
04-Nov-24,10.72,10.72,10.54,10.57,581
01-Nov-24,10.70,10.71,10.64,10.71,256
31-Oct-24,10.60,10.61,10.57,10.59,6950
30-Oct-24,11.03,11.03,10.59,10.59,18132
29-Oct-24,10.57,10.63,10.51,10.63,740
28-Oct-24,11.00,11.00,10.52,10.57,1268
25-Oct-24,10.51,10.52,10.48,10.50,5911
24-Oct-24,10.51,10.52,10.43,10.49,63915
23-Oct-24,10.51,10.54,10.43,10.43,20776
22-Oct-24,10.95,10.96,10.45,10.52,15617
*exoneração de responsabilidade e termos de uso