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
15/08/2022	-3,32%	-21,87	635,93	635,80	635,80	635,93	143K	3
08/08/2022	-1,66%	-11,13	657,80	657,80	657,80	657,80	99K	1
03/08/2022	1,49%	9,83	668,93	667,92	667,92	668,93	110K	2
02/08/2022	0,65%	4,27	659,10	655,64	654,55	659,17	76K	115
01/08/2022	1,61%	10,35	654,83	652,80	650,80	660,15	389K	80
29/07/2022	1,39%	8,85	644,48	639,64	639,03	647,20	508K	650
28/07/2022	-1,22%	-7,87	635,63	638,44	632,80	640,36	130K	108
27/07/2022	-0,95%	-6,19	643,50	638,96	638,38	644,80	33K	52
26/07/2022	-4,55%	-30,99	649,69	653,20	646,79	653,20	19K	9
22/07/2022	0,54%	3,65	680,68	676,60	675,24	682,78	208K	301
21/07/2022	0,54%	3,64	677,03	673,01	673,01	677,03	28K	2

20/07/2022	2,07%	13,67	673,39	666,18	666,18	673,86	27K	40
19/07/2022	-0,09%	-0,60	659,72	658,96	658,96	659,72	1K	2
18/07/2022	0,06%	0,42	660,32	660,32	660,32	660,32	53K	1
15/07/2022	-1,90%	-12,78	659,90	682,79	656,70	682,79	199K	164
14/07/2022	0,34%	2,30	672,68	678,48	670,35	678,48	138K	36
13/07/2022	-0,85%	-5,76	670,38	669,91	669,91	670,38	3K	2
11/07/2022	1,20%	8,02	676,14	676,14	676,14	676,14	676	1
08/07/2022	-2,06%	-14,08	668,12	668,12	668,12	668,12	67K	1
07/07/2022	-0,95%	-6,57	682,20	682,20	682,20	682,20	682	1
06/07/2022	5,64%	36,77	688,77	681,69	680,37	689,19	64K	93
01/07/2022	1,77%	11,36	652,00	649,60	649,60	652,00	11K	2
30/06/2022	-0,08%	-0,51	640,64	652,80	638,72	652,80	19K	29
29/06/2022	-1,06%	-6,89	641,15	648,15	641,15	648,15	153K	39
27/06/2022	-0,08%	-0,54	648,04	651,94	648,04	651,94	137K	2
24/06/2022	2,14%	13,60	648,58	648,58	648,58	648,58	110K	1
23/06/2022	2,27%	14,12	634,98	629,91	629,91	634,98	13K	2
22/06/2022	2,55%	15,44	620,86	620,86	620,86	620,86	26K	1
20/06/2022	3,03%	17,82	605,42	605,64	605,42	605,70	16K	3
14/06/2022	-0,29%	-1,69	587,60	589,29	587,60	591,18	36K	5
13/06/2022	1,38%	8,04	589,29	588,12	588,12	589,29	1K	2
10/06/2022	9,16%	48,78	581,25	584,33	581,25	584,33	24K	2
01/06/2022	1,28%	6,71	532,47	532,07	532,07	533,51	25K	3
31/05/2022	-2,90%	-15,73	525,76	525,76	525,76	525,76	525	1
27/05/2022	15,30%	71,87	541,49	537,22	537,22	541,49	28K	3
24/05/2022	1,29%	5,98	469,62	469,62	469,62	469,62	14K	1
23/05/2022	1,76%	8,02	463,64	463,64	463,64	463,64	65K	1
20/05/2022	-7,09%	-34,79	455,62	471,00	455,49	471,00	105K	8
19/05/2022	-2,15%	-10,79	490,41	490,41	490,41	490,41	490	1
18/05/2022	-14,36%	-84,07	501,20	503,44	487,21	505,68	196K	174
10/05/2022	-3,58%	-21,73	585,27	585,27	585,27	585,27	64K	1
09/05/2022	3,69%	21,62	607,00	604,50	604,50	607,00	97K	2
04/05/2022	0,00%	0,00	585,38	585,38	585,38	585,38	64K	1
03/05/2022	-2,01%	-11,98	585,38	585,38	585,38	585,38	146K	1
02/05/2022	1,42%	8,38	597,36	594,13	590,41	600,03	179K	302
29/04/2022	-0,44%	-2,58	588,98	593,08	588,98	593,08	334K	4
19/04/2022	1,28%	7,49	591,56	591,56	591,56	591,56	591	1
14/04/2022	0,84%	4,88	584,07	584,07	584,07	584,07	584	1
08/04/2022	3,42%	19,14	579,19	578,56	578,56	579,69	219K	3
06/04/2022	4,97%	26,51	560,05	527,14	527,14	560,74	258K	17
05/04/2022	2,08%	10,86	533,54	534,32	533,53	534,32	2K	3
04/04/2022	-0,55%	-2,87	522,68	522,68	522,68	522,68	47K	1
01/04/2022	-2,23%	-11,98	525,55	528,00	525,55	537,42	17K	10
31/03/2022	-1,64%	-8,94	537,53	537,53	537,53	537,53	1K	1
29/03/2022	1,60%	8,62	546,47	543,25	543,25	546,47	2K	3
28/03/2022	2,03%	10,68	537,85	538,47	537,85	538,47	108K	2
25/03/2022	-1,23%	-6,54	527,17	527,00	527,00	527,17	6K	2
24/03/2022	-3,84%	-21,29	533,71	535,93	530,47	535,93	7K	8
22/03/2022	-1,99%	-11,28	555,00	552,73	552,73	555,00	3K	6
21/03/2022	-1,15%	-6,61	566,28	562,61	562,61	566,28	98K	3
18/03/2022	2,18%	12,20	572,89	570,00	566,73	572,89	196K	5
17/03/2022	1,80%	9,89	560,69	560,69	560,69	560,69	140K	1
16/03/2022	-0,02%	-0,12	550,80	550,80	550,80	550,80	550	1
15/03/2022	4,40%	23,23	550,92	550,92	550,92	550,92	171K	1
14/03/2022	0,45%	2,39	527,69	521,04	521,04	529,61	2K	3
11/03/2022	1,58%	8,19	525,30	523,72	523,72	525,30	351K	2
09/03/2022	2,88%	14,47	517,11	517,11	517,11	517,11	145K	1
08/03/2022	-5,27%	-27,98	502,64	520,00	502,64	520,00	26K	2
04/03/2022	1,89%	9,84	530,62	520,78	520,78	530,62	28K	3
03/03/2022	-0,57%	-2,99	520,78	520,00	520,00	520,78	136K	2
02/03/2022	2,93%	14,90	523,77	524,16	523,77	524,16	69K	2
25/02/2022	4,88%	23,68	508,87	418,07	418,07	511,07	193K	11
24/02/2022	3,55%	16,62	485,19	467,65	467,65	488,98	13K	4
23/02/2022	-3,79%	-18,48	468,57	472,50	468,57	472,50	21K	2
22/02/2022	-3,45%	-17,39	487,05	505,41	487,05	505,41	15K	5
21/02/2022	-0,72%	-3,66	504,44	504,44	504,44	504,44	2K	1
17/02/2022	-0,81%	-4,13	508,10	513,57	508,10	513,57	2K	2
15/02/2022	-2,06%	-10,77	512,23	513,85	512,23	513,85	77K	2
14/02/2022	-0,62%	-3,25	523,00	523,00	523,00	523,00	523	1
11/02/2022	-2,18%	-11,71	526,25	525,15	525,15	526,25	53K	2
09/02/2022	1,24%	6,57	537,96	540,00	537,96	540,00	154K	2
08/02/2022	-1,62%	-8,73	531,39	538,48	531,39	538,48	164K	27
04/02/2022	-1,60%	-8,78	540,12	540,78	534,80	542,17	9K	17
02/02/2022	-0,80%	-4,40	548,90	548,90	548,90	548,90	548	1
01/02/2022	0,60%	3,30	553,30	553,30	553,30	553,30	553	1
31/01/2022	0,13%	0,71	550,00	550,00	550,00	550,00	2K	1
28/01/2022	-1,56%	-8,68	549,29	549,29	549,29	549,29	549	1
27/01/2022	-1,39%	-7,88	557,97	557,97	557,97	557,97	28K	1
26/01/2022	-2,04%	-11,76	565,85	577,61	565,85	577,61	34K	3
25/01/2022	-1,07%	-6,27	577,61	577,01	577,01	577,61	1K	2
24/01/2022	0,54%	3,14	583,88	579,70	579,70	583,88	1K	2
21/01/2022	-3,50%	-21,06	580,74	569,43	569,42	580,74	2K	3
20/01/2022	0,79%	4,72	601,80	601,80	601,80	601,80	601	1
19/01/2022	-0,16%	-0,98	597,08	597,08	597,08	597,08	597	1
18/01/2022	-0,60%	-3,59	598,06	584,01	577,00	598,06	19K	8
17/01/2022	1,18%	7,01	601,65	601,65	601,65	601,65	30K	1
14/01/2022	-11,25%	-75,37	594,64	602,02	594,64	602,02	134K	7
06/01/2022	-0,48%	-3,20	670,01	652,00	652,00	670,01	15K	2
05/01/2022	0,53%	3,52	673,21	672,35	672,35	673,21	75K	2
04/01/2022	2,24%	14,69	669,69	669,69	669,69	669,69	181K	1
30/12/2021	-2,08%	-13,93	655,00	655,93	579,92	660,04	637K	33
29/12/2021	4,20%	26,95	668,93	668,93	668,93	668,93	54K	1
28/12/2021	2,65%	16,55	641,98	641,98	641,98	641,98	1K	2
22/12/2021	-0,73%	-4,57	625,43	625,43	625,43	625,43	31K	1
21/12/2021	-1,76%	-11,27	630,00	625,00	625,00	630,00	4K	3
13/12/2021	2,33%	14,58	641,27	641,27	641,27	641,27	641	1
10/12/2021	1,01%	6,25	626,69	621,25	621,25	626,69	59K	3
09/12/2021	-1,28%	-8,05	620,44	620,26	620,26	620,54	846K	29
08/12/2021	-0,51%	-3,19	628,49	628,49	628,49	628,49	4K	1
07/12/2021	-1,89%	-12,18	631,68	630,15	630,15	631,68	5K	2
06/12/2021	2,18%	13,74	643,86	629,37	629,37	655,62	59K	63
03/12/2021	3,54%	21,54	630,12	630,25	630,12	630,25	64K	3
02/12/2021	-5,44%	-34,98	608,58	608,83	594,47	617,45	288K	260
01/12/2021	1,40%	8,91	643,56	636,74	635,00	643,56	20K	10
29/11/2021	-0,22%	-1,42	634,65	626,85	626,85	634,65	173K	2
23/11/2021	0,00%	0,00	636,07	636,07	636,07	636,07	1K	1
22/11/2021	3,13%	19,28	636,07	636,07	636,07	636,07	1K	1
18/11/2021	-2,77%	-17,57	616,79	620,49	616,71	620,49	926K	7
16/11/2021	3,84%	23,44	634,36	633,45	633,45	634,36	26K	2
12/11/2021	2,19%	13,12	610,92	614,45	610,92	614,45	118K	2
11/11/2021	-5,90%	-37,46	597,80	597,80	597,80	597,80	597	1
04/11/2021	0,95%	5,96	635,26	637,55	635,26	637,55	2K	2
01/11/2021	0,00%	0,00	629,30	630,54	629,30	630,54	2K	2
29/10/2021	2,12%	13,04	629,30	611,94	611,94	629,30	4K	6
25/10/2021	4,14%	24,49	616,26	616,03	615,66	616,26	7K	3
19/10/2021	1,62%	9,44	591,77	591,77	591,77	591,77	1K	2
15/10/2021	0,56%	3,23	582,33	582,33	582,33	582,33	2K	1
14/10/2021	0,21%	1,21	579,10	579,10	579,10	579,10	579	1
13/10/2021	0,04%	0,21	577,89	577,68	574,78	577,89	29K	3
08/10/2021	-0,35%	-2,01	577,68	577,68	577,68	577,68	578K	1
07/10/2021	3,01%	16,94	579,69	578,25	578,09	583,11	64K	9
04/10/2021	-0,76%	-4,33	562,75	562,65	562,65	562,75	56K	2
01/10/2021	-4,24%	-25,10	567,08	571,30	566,34	571,30	5K	4
29/09/2021	-	-	592,18	588,15	588,15	592,18	35K	2

Date,Open,High,Low,Close,Volume
15-Aug-22,635.80,635.93,635.80,635.93,143064
08-Aug-22,657.80,657.80,657.80,657.80,98670
03-Aug-22,667.92,668.93,667.92,668.93,110297
02-Aug-22,655.64,659.17,654.55,659.10,76231
01-Aug-22,652.80,660.15,650.80,654.83,388882
29-Jul-22,639.64,647.20,639.03,644.48,507734
28-Jul-22,638.44,640.36,632.80,635.63,130035
27-Jul-22,638.96,644.80,638.38,643.50,33391
26-Jul-22,653.20,653.20,646.79,649.69,18840
22-Jul-22,676.60,682.78,675.24,680.68,207624
21-Jul-22,673.01,677.03,673.01,677.03,28427
20-Jul-22,666.18,673.86,666.18,673.39,26866
19-Jul-22,658.96,659.72,658.96,659.72,1318
18-Jul-22,660.32,660.32,660.32,660.32,52825
15-Jul-22,682.79,682.79,656.70,659.90,198763
14-Jul-22,678.48,678.48,670.35,672.68,137933
13-Jul-22,669.91,670.38,669.91,670.38,2680
11-Jul-22,676.14,676.14,676.14,676.14,676
08-Jul-22,668.12,668.12,668.12,668.12,66812
07-Jul-22,682.20,682.20,682.20,682.20,682
06-Jul-22,681.69,689.19,680.37,688.77,63627
01-Jul-22,649.60,652.00,649.60,652.00,11067
30-Jun-22,652.80,652.80,638.72,640.64,19360
29-Jun-22,648.15,648.15,641.15,641.15,152717
27-Jun-22,651.94,651.94,648.04,648.04,137392
24-Jun-22,648.58,648.58,648.58,648.58,110258
23-Jun-22,629.91,634.98,629.91,634.98,13233
22-Jun-22,620.86,620.86,620.86,620.86,26076
20-Jun-22,605.64,605.70,605.42,605.42,16352
14-Jun-22,589.29,591.18,587.60,587.60,35900
13-Jun-22,588.12,589.29,588.12,589.29,1177
10-Jun-22,584.33,584.33,581.25,581.25,23834
01-Jun-22,532.07,533.51,532.07,532.47,25026
31-May-22,525.76,525.76,525.76,525.76,525
27-May-22,537.22,541.49,537.22,541.49,28149
24-May-22,469.62,469.62,469.62,469.62,13618
23-May-22,463.64,463.64,463.64,463.64,64909
20-May-22,471.00,471.00,455.49,455.62,105065
19-May-22,490.41,490.41,490.41,490.41,490
18-May-22,503.44,505.68,487.21,501.20,195942
10-May-22,585.27,585.27,585.27,585.27,64379
09-May-22,604.50,607.00,604.50,607.00,96920
04-May-22,585.38,585.38,585.38,585.38,64391
03-May-22,585.38,585.38,585.38,585.38,146345
02-May-22,594.13,600.03,590.41,597.36,179437
29-Apr-22,593.08,593.08,588.98,588.98,333648
19-Apr-22,591.56,591.56,591.56,591.56,591
14-Apr-22,584.07,584.07,584.07,584.07,584
08-Apr-22,578.56,579.69,578.56,579.19,218923
06-Apr-22,527.14,560.74,527.14,560.05,258081
05-Apr-22,534.32,534.32,533.53,533.54,2134
04-Apr-22,522.68,522.68,522.68,522.68,47041
01-Apr-22,528.00,537.42,525.55,525.55,16894
31-Mar-22,537.53,537.53,537.53,537.53,1075
29-Mar-22,543.25,546.47,543.25,546.47,1632
28-Mar-22,538.47,538.47,537.85,537.85,108108
25-Mar-22,527.00,527.17,527.00,527.17,6325
24-Mar-22,535.93,535.93,530.47,533.71,7463
22-Mar-22,552.73,555.00,552.73,555.00,3324
21-Mar-22,562.61,566.28,562.61,566.28,97958
18-Mar-22,570.00,572.89,566.73,572.89,196430
17-Mar-22,560.69,560.69,560.69,560.69,140172
16-Mar-22,550.80,550.80,550.80,550.80,550
15-Mar-22,550.92,550.92,550.92,550.92,170785
14-Mar-22,521.04,529.61,521.04,527.69,1578
11-Mar-22,523.72,525.30,523.72,525.30,351161
09-Mar-22,517.11,517.11,517.11,517.11,144790
08-Mar-22,520.00,520.00,502.64,502.64,25652
04-Mar-22,520.78,530.62,520.78,530.62,27576
03-Mar-22,520.00,520.78,520.00,520.78,135922
02-Mar-22,524.16,524.16,523.77,523.77,68614
25-Feb-22,418.07,511.07,418.07,508.87,192913
24-Feb-22,467.65,488.98,467.65,485.19,13493
23-Feb-22,472.50,472.50,468.57,468.57,21105
22-Feb-22,505.41,505.41,487.05,487.05,15199
21-Feb-22,504.44,504.44,504.44,504.44,1513
17-Feb-22,513.57,513.57,508.10,508.10,2043
15-Feb-22,513.85,513.85,512.23,512.23,76915
14-Feb-22,523.00,523.00,523.00,523.00,523
11-Feb-22,525.15,526.25,525.15,526.25,52570
09-Feb-22,540.00,540.00,537.96,537.96,153868
08-Feb-22,538.48,538.48,531.39,531.39,164292
04-Feb-22,540.78,542.17,534.80,540.12,9149
02-Feb-22,548.90,548.90,548.90,548.90,548
01-Feb-22,553.30,553.30,553.30,553.30,553
31-Jan-22,550.00,550.00,550.00,550.00,2200
28-Jan-22,549.29,549.29,549.29,549.29,549
27-Jan-22,557.97,557.97,557.97,557.97,27898
26-Jan-22,577.61,577.61,565.85,565.85,34068
25-Jan-22,577.01,577.61,577.01,577.61,1154
24-Jan-22,579.70,583.88,579.70,583.88,1163
21-Jan-22,569.43,580.74,569.42,580.74,1719
20-Jan-22,601.80,601.80,601.80,601.80,601
19-Jan-22,597.08,597.08,597.08,597.08,597
18-Jan-22,584.01,598.06,577.00,598.06,19129
17-Jan-22,601.65,601.65,601.65,601.65,30082
14-Jan-22,602.02,602.02,594.64,594.64,133532
06-Jan-22,652.00,670.01,652.00,670.01,15230
05-Jan-22,672.35,673.21,672.35,673.21,74725
04-Jan-22,669.69,669.69,669.69,669.69,180816
30-Dec-21,655.93,660.04,579.92,655.00,636603
29-Dec-21,668.93,668.93,668.93,668.93,53514
28-Dec-21,641.98,641.98,641.98,641.98,1283
22-Dec-21,625.43,625.43,625.43,625.43,31271
21-Dec-21,625.00,630.00,625.00,630.00,3770
13-Dec-21,641.27,641.27,641.27,641.27,641
10-Dec-21,621.25,626.69,621.25,626.69,58838
09-Dec-21,620.26,620.54,620.26,620.44,846260
08-Dec-21,628.49,628.49,628.49,628.49,3770
07-Dec-21,630.15,631.68,630.15,631.68,5042
06-Dec-21,629.37,655.62,629.37,643.86,58603
03-Dec-21,630.25,630.25,630.12,630.12,63649
02-Dec-21,608.83,617.45,594.47,608.58,288178
01-Dec-21,636.74,643.56,635.00,643.56,19863
29-Nov-21,626.85,634.65,626.85,634.65,172609
23-Nov-21,636.07,636.07,636.07,636.07,1272
22-Nov-21,636.07,636.07,636.07,636.07,1272
18-Nov-21,620.49,620.49,616.71,616.79,926409
16-Nov-21,633.45,634.36,633.45,634.36,25972
12-Nov-21,614.45,614.45,610.92,610.92,118048
11-Nov-21,597.80,597.80,597.80,597.80,597
04-Nov-21,637.55,637.55,635.26,635.26,1910
01-Nov-21,630.54,630.54,629.30,629.30,1889
29-Oct-21,611.94,629.30,611.94,629.30,3758
25-Oct-21,616.03,616.26,615.66,616.26,6775
19-Oct-21,591.77,591.77,591.77,591.77,1183
15-Oct-21,582.33,582.33,582.33,582.33,1746
14-Oct-21,579.10,579.10,579.10,579.10,579
13-Oct-21,577.68,577.89,574.78,577.89,29331
08-Oct-21,577.68,577.68,577.68,577.68,577680
07-Oct-21,578.25,583.11,578.09,579.69,63625
04-Oct-21,562.65,562.75,562.65,562.75,56270
01-Oct-21,571.30,571.30,566.34,567.08,5132
29-Sep-21,588.15,592.18,588.15,592.18,35293

*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