Cotação atual, histórico e gráfico do papel: DGCO34

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 DGCO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/03/2026	-0,81%	-0,27	32,89	33,40	32,68	33,89	27K	14
27/02/2026	0,03%	0,01	33,16	33,43	33,16	33,43	199	6
26/02/2026	0,42%	0,14	33,15	33,45	33,15	33,45	367	3
25/02/2026	0,76%	0,25	33,01	33,26	33,01	33,27	4K	5
24/02/2026	-0,03%	-0,01	32,76	32,71	32,62	32,83	2K	57
23/02/2026	0,96%	0,31	32,77	32,79	32,25	32,79	8K	6
20/02/2026	-2,43%	-0,81	32,46	32,00	32,00	32,84	4K	15

19/02/2026	0,03%	0,01	33,27	32,71	32,71	33,27	230	2
18/02/2026	3,52%	1,13	33,26	33,02	33,02	33,26	4K	4
12/02/2026	0,91%	0,29	32,13	32,19	32,13	32,47	9K	15
11/02/2026	0,70%	0,22	31,84	31,40	31,39	31,87	16K	516
10/02/2026	-0,75%	-0,24	31,62	31,62	31,62	31,62	189	1
09/02/2026	-0,81%	-0,26	31,86	32,12	31,86	32,43	675	5
06/02/2026	0,72%	0,23	32,12	32,12	32,12	32,12	3K	1
05/02/2026	-2,54%	-0,83	31,89	32,46	31,88	32,46	191	4
04/02/2026	3,48%	1,10	32,72	32,81	32,69	32,82	884	12
02/02/2026	3,13%	0,96	31,62	31,47	31,47	31,62	473	6
30/01/2026	0,29%	0,09	30,66	30,24	30,24	30,66	937	2
29/01/2026	-2,61%	-0,82	30,57	31,30	30,57	31,30	21K	10
28/01/2026	-2,12%	-0,68	31,39	32,40	31,38	32,40	19K	10
27/01/2026	-3,20%	-1,06	32,07	33,13	32,03	33,13	38K	354
26/01/2026	2,63%	0,85	33,13	32,50	32,14	33,13	4K	4
23/01/2026	1,29%	0,41	32,28	32,32	32,28	32,32	1K	28
22/01/2026	-2,72%	-0,89	31,87	32,76	31,77	32,76	7K	15
21/01/2026	-2,06%	-0,69	32,76	33,26	32,55	33,26	7K	8
20/01/2026	1,73%	0,57	33,45	33,45	33,45	33,45	66	1
19/01/2026	-1,50%	-0,50	32,88	33,70	32,88	33,70	167	2
16/01/2026	-2,14%	-0,73	33,38	33,55	33,23	33,70	21K	19
14/01/2026	0,26%	0,09	34,11	34,05	34,05	34,56	1K	8
13/01/2026	2,69%	0,89	34,02	33,57	33,31	34,02	2K	5
12/01/2026	3,53%	1,13	33,13	32,05	32,05	33,30	99K	30
09/01/2026	-1,51%	-0,49	32,00	32,43	31,70	32,45	75K	7
08/01/2026	0,74%	0,24	32,49	32,22	32,10	32,67	8K	250
07/01/2026	-1,10%	-0,36	32,25	32,61	32,22	32,68	6K	23
06/01/2026	4,75%	1,48	32,61	31,13	31,13	32,61	27K	7
05/01/2026	0,06%	0,02	31,13	31,11	31,11	31,13	6K	7
02/01/2026	-1,68%	-0,53	31,11	31,96	30,26	31,96	5K	19
30/12/2025	-0,72%	-0,23	31,64	32,94	31,40	32,94	224	4
29/12/2025	1,66%	0,52	31,87	31,75	31,75	32,31	51K	15
26/12/2025	1,49%	0,46	31,35	30,27	30,27	31,35	155	2
23/12/2025	-3,23%	-1,03	30,89	31,17	30,89	31,17	45K	3
22/12/2025	0,57%	0,18	31,92	32,06	31,62	32,06	255	5
19/12/2025	0,76%	0,24	31,74	31,15	30,97	31,74	4K	6
18/12/2025	0,25%	0,08	31,50	31,89	31,24	31,89	34K	284
17/12/2025	1,78%	0,55	31,42	30,93	30,90	31,47	7K	12
16/12/2025	2,18%	0,66	30,87	30,31	30,31	30,87	2K	5
15/12/2025	0,83%	0,25	30,21	30,35	30,21	30,72	2K	5
12/12/2025	0,64%	0,19	29,96	29,77	29,70	29,97	48K	10
11/12/2025	4,64%	1,32	29,77	28,71	28,71	29,80	5K	50
10/12/2025	-0,39%	-0,11	28,45	28,83	28,32	28,83	3K	5
09/12/2025	2,73%	0,76	28,56	27,80	27,80	29,00	21K	6
08/12/2025	-8,91%	-2,72	27,80	29,40	27,80	29,40	18K	7
05/12/2025	10,34%	2,86	30,52	27,68	27,68	30,52	44K	22
04/12/2025	12,48%	3,07	27,66	24,94	24,94	27,66	84K	81
03/12/2025	1,19%	0,29	24,59	24,54	24,54	24,76	789	24
02/12/2025	-1,14%	-0,28	24,30	24,30	24,30	24,30	24	1
01/12/2025	0,66%	0,16	24,58	24,33	24,33	24,58	2K	4
28/11/2025	-0,41%	-0,10	24,42	23,96	23,96	24,42	2K	5
27/11/2025	1,62%	0,39	24,52	24,52	24,52	24,52	294	1
26/11/2025	1,69%	0,40	24,13	23,49	23,49	24,13	956	3
25/11/2025	2,95%	0,68	23,73	23,73	23,73	23,73	94	1
24/11/2025	-0,35%	-0,08	23,05	23,13	23,05	23,13	37K	5
21/11/2025	2,80%	0,63	23,13	22,73	22,73	23,14	2K	28
19/11/2025	-2,51%	-0,58	22,50	22,50	22,50	22,50	22	1
18/11/2025	-1,07%	-0,25	23,08	23,08	23,08	23,15	877	3
17/11/2025	1,57%	0,36	23,33	23,20	23,13	23,33	6K	5
14/11/2025	0,09%	0,02	22,97	22,93	22,93	22,97	1K	2
13/11/2025	-0,65%	-0,15	22,95	23,34	22,95	23,34	6K	4
12/11/2025	1,32%	0,30	23,10	23,12	22,92	23,16	5K	15
11/11/2025	4,54%	0,99	22,80	22,26	22,26	22,84	38K	19
10/11/2025	-0,32%	-0,07	21,81	21,93	21,55	21,93	1K	3
07/11/2025	1,77%	0,38	21,88	21,50	21,50	21,88	152	4
06/11/2025	-4,36%	-0,98	21,50	22,20	21,50	22,20	2K	7
05/11/2025	0,90%	0,20	22,48	22,30	22,30	22,48	245	2
04/11/2025	1,64%	0,36	22,28	22,28	22,28	22,28	2K	1
03/11/2025	-0,41%	-0,09	21,92	21,68	21,68	22,09	6K	11
31/10/2025	-0,99%	-0,22	22,01	21,98	21,85	22,01	55K	7
30/10/2025	-0,58%	-0,13	22,23	22,54	22,23	22,54	178	4
29/10/2025	-2,78%	-0,64	22,36	22,45	22,36	22,46	628K	70
28/10/2025	0,74%	0,17	23,00	22,78	22,77	23,00	14K	15
27/10/2025	-0,39%	-0,09	22,83	22,46	22,46	22,83	45	2
24/10/2025	-0,78%	-0,18	22,92	23,10	22,85	23,10	7K	13
23/10/2025	-0,90%	-0,21	23,10	23,31	23,10	23,31	2K	2
22/10/2025	-2,22%	-0,53	23,31	24,08	23,31	24,08	71	3
21/10/2025	-0,25%	-0,06	23,84	23,90	23,84	23,90	6K	3
20/10/2025	1,10%	0,26	23,90	23,16	23,16	23,90	308	3
16/10/2025	-2,35%	-0,57	23,64	24,21	23,59	24,21	11K	7
15/10/2025	3,07%	0,72	24,21	23,85	23,85	24,21	144	3
14/10/2025	2,22%	0,51	23,49	23,38	23,36	23,78	7K	19
13/10/2025	1,10%	0,25	22,98	22,47	22,46	23,18	6K	5
10/10/2025	3,88%	0,85	22,73	22,61	22,61	23,02	4K	6
09/10/2025	0,51%	0,11	21,88	21,88	21,88	21,88	153	1
08/10/2025	0,18%	0,04	21,77	21,46	21,46	21,77	5K	2
07/10/2025	-0,78%	-0,17	21,73	21,69	21,60	21,73	2K	4
06/10/2025	-0,95%	-0,21	21,90	22,00	21,90	22,00	1K	3
03/10/2025	-2,56%	-0,58	22,11	22,69	22,11	22,69	1K	29
02/10/2025	2,48%	0,55	22,69	22,69	22,69	22,69	136	2
01/10/2025	-2,21%	-0,50	22,14	22,14	22,08	22,16	8K	5
29/09/2025	-2,08%	-0,48	22,64	22,88	22,59	22,88	638	3
25/09/2025	3,77%	0,84	23,12	23,44	23,12	23,44	1K	5
24/09/2025	-2,02%	-0,46	22,28	22,28	22,28	22,28	22	1
23/09/2025	0,53%	0,12	22,74	22,74	22,74	22,74	90	1
22/09/2025	-0,26%	-0,06	22,62	22,91	22,56	22,91	10K	6
19/09/2025	-3,08%	-0,72	22,68	23,61	22,45	23,61	6K	18
18/09/2025	1,04%	0,24	23,40	23,16	23,16	23,49	6K	6
17/09/2025	1,31%	0,30	23,16	23,16	23,16	23,16	11K	1
16/09/2025	-0,91%	-0,21	22,86	23,01	22,84	23,08	13K	6
15/09/2025	-0,60%	-0,14	23,07	23,24	23,07	23,24	48K	4
12/09/2025	-2,40%	-0,57	23,21	23,27	23,21	23,27	5K	5
11/09/2025	-0,59%	-0,14	23,78	24,16	23,78	24,16	7K	2
10/09/2025	0,84%	0,20	23,92	23,60	23,60	23,92	7K	8
09/09/2025	-2,71%	-0,66	23,72	24,09	23,64	24,09	10K	6
08/09/2025	-0,20%	-0,05	24,38	24,80	24,34	24,80	29K	8
05/09/2025	-1,17%	-0,29	24,43	24,52	24,43	24,57	16K	6
04/09/2025	-1,47%	-0,37	24,72	25,35	24,72	25,35	13K	4
03/09/2025	-0,40%	-0,10	25,09	24,62	24,50	25,09	16K	5
02/09/2025	1,25%	0,31	25,19	24,99	24,94	25,19	49K	20
01/09/2025	1,06%	0,26	24,88	24,88	24,88	24,88	2K	1
29/08/2025	-1,72%	-0,43	24,62	24,60	24,55	24,62	9K	3
28/08/2025	-0,12%	-0,03	25,05	26,12	24,49	26,16	70K	17
27/08/2025	0,48%	0,12	25,08	24,09	24,09	25,14	11K	8
26/08/2025	-0,72%	-0,18	24,96	24,96	24,96	24,96	8K	1
25/08/2025	-0,95%	-0,24	25,14	25,38	25,02	25,38	20K	3
22/08/2025	-0,74%	-0,19	25,38	25,22	25,22	25,38	21K	13
21/08/2025	-2,59%	-0,68	25,57	26,25	25,57	26,25	32K	3
20/08/2025	2,94%	0,75	26,25	26,19	26,19	26,25	8K	3
19/08/2025	0,12%	0,03	25,50	25,68	25,50	25,74	60K	5
18/08/2025	0,71%	0,18	25,47	25,50	25,47	25,62	69K	7
15/08/2025	-1,13%	-0,29	25,29	25,47	25,29	25,47	27K	2
14/08/2025	-1,31%	-0,34	25,58	25,58	25,58	25,58	9K	1
13/08/2025	0,47%	0,12	25,92	25,32	25,32	25,92	15K	3
12/08/2025	-1,04%	-0,27	25,80	25,80	25,80	25,86	10K	26
11/08/2025	-1,29%	-0,34	26,07	26,44	26,07	26,44	22K	3
08/08/2025	-	-	26,41	26,14	26,14	26,41	32K	7

Date,Open,High,Low,Close,Volume
02-Mar-26,33.40,33.89,32.68,32.89,27192
27-Feb-26,33.43,33.43,33.16,33.16,199
26-Feb-26,33.45,33.45,33.15,33.15,367
25-Feb-26,33.26,33.27,33.01,33.01,4057
24-Feb-26,32.71,32.83,32.62,32.76,1864
23-Feb-26,32.79,32.79,32.25,32.77,8408
20-Feb-26,32.00,32.84,32.00,32.46,4197
19-Feb-26,32.71,33.27,32.71,33.27,230
18-Feb-26,33.02,33.26,33.02,33.26,3633
12-Feb-26,32.19,32.47,32.13,32.13,8978
11-Feb-26,31.40,31.87,31.39,31.84,16420
10-Feb-26,31.62,31.62,31.62,31.62,189
09-Feb-26,32.12,32.43,31.86,31.86,675
06-Feb-26,32.12,32.12,32.12,32.12,3212
05-Feb-26,32.46,32.46,31.88,31.89,191
04-Feb-26,32.81,32.82,32.69,32.72,884
02-Feb-26,31.47,31.62,31.47,31.62,473
30-Jan-26,30.24,30.66,30.24,30.66,937
29-Jan-26,31.30,31.30,30.57,30.57,20752
28-Jan-26,32.40,32.40,31.38,31.39,19359
27-Jan-26,33.13,33.13,32.03,32.07,38369
26-Jan-26,32.50,33.13,32.14,33.13,4389
23-Jan-26,32.32,32.32,32.28,32.28,1098
22-Jan-26,32.76,32.76,31.77,31.87,6902
21-Jan-26,33.26,33.26,32.55,32.76,7326
20-Jan-26,33.45,33.45,33.45,33.45,66
19-Jan-26,33.70,33.70,32.88,32.88,167
16-Jan-26,33.55,33.70,33.23,33.38,20650
14-Jan-26,34.05,34.56,34.05,34.11,1378
13-Jan-26,33.57,34.02,33.31,34.02,2412
12-Jan-26,32.05,33.30,32.05,33.13,99091
09-Jan-26,32.43,32.45,31.70,32.00,75103
08-Jan-26,32.22,32.67,32.10,32.49,8236
07-Jan-26,32.61,32.68,32.22,32.25,6305
06-Jan-26,31.13,32.61,31.13,32.61,27389
05-Jan-26,31.11,31.13,31.11,31.13,5910
02-Jan-26,31.96,31.96,30.26,31.11,4551
30-Dec-25,32.94,32.94,31.40,31.64,224
29-Dec-25,31.75,32.31,31.75,31.87,51266
26-Dec-25,30.27,31.35,30.27,31.35,155
23-Dec-25,31.17,31.17,30.89,30.89,45132
22-Dec-25,32.06,32.06,31.62,31.92,255
19-Dec-25,31.15,31.74,30.97,31.74,4042
18-Dec-25,31.89,31.89,31.24,31.50,34267
17-Dec-25,30.93,31.47,30.90,31.42,7070
16-Dec-25,30.31,30.87,30.31,30.87,1539
15-Dec-25,30.35,30.72,30.21,30.21,1885
12-Dec-25,29.77,29.97,29.70,29.96,48008
11-Dec-25,28.71,29.80,28.71,29.77,4652
10-Dec-25,28.83,28.83,28.32,28.45,3158
09-Dec-25,27.80,29.00,27.80,28.56,21340
08-Dec-25,29.40,29.40,27.80,27.80,17720
05-Dec-25,27.68,30.52,27.68,30.52,44482
04-Dec-25,24.94,27.66,24.94,27.66,83921
03-Dec-25,24.54,24.76,24.54,24.59,789
02-Dec-25,24.30,24.30,24.30,24.30,24
01-Dec-25,24.33,24.58,24.33,24.58,1972
28-Nov-25,23.96,24.42,23.96,24.42,1575
27-Nov-25,24.52,24.52,24.52,24.52,294
26-Nov-25,23.49,24.13,23.49,24.13,956
25-Nov-25,23.73,23.73,23.73,23.73,94
24-Nov-25,23.13,23.13,23.05,23.05,36977
21-Nov-25,22.73,23.14,22.73,23.13,2447
19-Nov-25,22.50,22.50,22.50,22.50,22
18-Nov-25,23.08,23.15,23.08,23.08,877
17-Nov-25,23.20,23.33,23.13,23.33,5611
14-Nov-25,22.93,22.97,22.93,22.97,1078
13-Nov-25,23.34,23.34,22.95,22.95,5938
12-Nov-25,23.12,23.16,22.92,23.10,5416
11-Nov-25,22.26,22.84,22.26,22.80,38459
10-Nov-25,21.93,21.93,21.55,21.81,1264
07-Nov-25,21.50,21.88,21.50,21.88,152
06-Nov-25,22.20,22.20,21.50,21.50,1809
05-Nov-25,22.30,22.48,22.30,22.48,245
04-Nov-25,22.28,22.28,22.28,22.28,2228
03-Nov-25,21.68,22.09,21.68,21.92,6447
31-Oct-25,21.98,22.01,21.85,22.01,55118
30-Oct-25,22.54,22.54,22.23,22.23,178
29-Oct-25,22.45,22.46,22.36,22.36,627895
28-Oct-25,22.78,23.00,22.77,23.00,13703
27-Oct-25,22.46,22.83,22.46,22.83,45
24-Oct-25,23.10,23.10,22.85,22.92,6910
23-Oct-25,23.31,23.31,23.10,23.10,2426
22-Oct-25,24.08,24.08,23.31,23.31,71
21-Oct-25,23.90,23.90,23.84,23.84,6381
20-Oct-25,23.16,23.90,23.16,23.90,308
16-Oct-25,24.21,24.21,23.59,23.64,11025
15-Oct-25,23.85,24.21,23.85,24.21,144
14-Oct-25,23.38,23.78,23.36,23.49,6927
13-Oct-25,22.47,23.18,22.46,22.98,5909
10-Oct-25,22.61,23.02,22.61,22.73,3824
09-Oct-25,21.88,21.88,21.88,21.88,153
08-Oct-25,21.46,21.77,21.46,21.77,5430
07-Oct-25,21.69,21.73,21.60,21.73,2010
06-Oct-25,22.00,22.00,21.90,21.90,1271
03-Oct-25,22.69,22.69,22.11,22.11,1374
02-Oct-25,22.69,22.69,22.69,22.69,136
01-Oct-25,22.14,22.16,22.08,22.14,8015
29-Sep-25,22.88,22.88,22.59,22.64,638
25-Sep-25,23.44,23.44,23.12,23.12,1236
24-Sep-25,22.28,22.28,22.28,22.28,22
23-Sep-25,22.74,22.74,22.74,22.74,90
22-Sep-25,22.91,22.91,22.56,22.62,9799
19-Sep-25,23.61,23.61,22.45,22.68,6452
18-Sep-25,23.16,23.49,23.16,23.40,6323
17-Sep-25,23.16,23.16,23.16,23.16,11348
16-Sep-25,23.01,23.08,22.84,22.86,12605
15-Sep-25,23.24,23.24,23.07,23.07,48387
12-Sep-25,23.27,23.27,23.21,23.21,5223
11-Sep-25,24.16,24.16,23.78,23.78,7420
10-Sep-25,23.60,23.92,23.60,23.92,6539
09-Sep-25,24.09,24.09,23.64,23.72,9524
08-Sep-25,24.80,24.80,24.34,24.38,28810
05-Sep-25,24.52,24.57,24.43,24.43,15906
04-Sep-25,25.35,25.35,24.72,24.72,13401
03-Sep-25,24.62,25.09,24.50,25.09,16444
02-Sep-25,24.99,25.19,24.94,25.19,49223
01-Sep-25,24.88,24.88,24.88,24.88,2239
29-Aug-25,24.60,24.62,24.55,24.62,9099
28-Aug-25,26.12,26.16,24.49,25.05,69635
27-Aug-25,24.09,25.14,24.09,25.08,10883
26-Aug-25,24.96,24.96,24.96,24.96,8486
25-Aug-25,25.38,25.38,25.02,25.14,19841
22-Aug-25,25.22,25.38,25.22,25.38,21036
21-Aug-25,26.25,26.25,25.57,25.57,32001
20-Aug-25,26.19,26.25,26.19,26.25,8471
19-Aug-25,25.68,25.74,25.50,25.50,60246
18-Aug-25,25.50,25.62,25.47,25.47,69440
15-Aug-25,25.47,25.47,25.29,25.29,27303
14-Aug-25,25.58,25.58,25.58,25.58,8697
13-Aug-25,25.32,25.92,25.32,25.92,14554
12-Aug-25,25.80,25.86,25.80,25.80,10040
11-Aug-25,26.44,26.44,26.07,26.07,22203
08-Aug-25,26.14,26.41,26.14,26.41,31936

*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: DGCO34