Cotação atual, histórico e gráfico do papel: DGCO34
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 |
| 12/08/2020 | -0,32% | -1,69 | 530,30 | 530,30 | 530,30 | 530,30 | 11K | 1 |
| 10/08/2020 | 0,32% | 1,71 | 531,99 | 531,99 | 531,99 | 531,99 | 5K | 1 |
| 07/08/2020 | 2,29% | 11,89 | 530,28 | 526,50 | 526,50 | 530,28 | 47K | 3 |
| 06/08/2020 | 0,66% | 3,39 | 518,39 | 518,39 | 518,39 | 518,39 | 5K | 1 |
| 04/08/2020 | 0,22% | 1,11 | 515,00 | 515,00 | 515,00 | 515,00 | 5K | 1 |
| 03/08/2020 | 3,11% | 15,50 | 513,89 | 510,45 | 510,45 | 513,89 | 143K | 3 |
| 31/07/2020 | -0,79% | -3,98 | 498,39 | 497,10 | 497,10 | 498,39 | 20K | 2 |
| 24/07/2020 | -2,79% | -14,42 | 502,37 | 503,45 | 502,37 | 503,45 | 116K | 2 |
| 20/07/2020 | 1,72% | 8,72 | 516,79 | 516,79 | 516,79 | 516,79 | 5K | 1 |
| 17/07/2020 | -0,18% | -0,93 | 508,07 | 506,54 | 506,54 | 508,07 | 20K | 2 |
| 15/07/2020 | 0,20% | 1,00 | 509,00 | 509,00 | 509,00 | 509,00 | 5K | 1 |
|
|
| 13/07/2020 | 0,91% | 4,59 | 508,00 | 508,00 | 508,00 | 508,00 | 107K | 2 |
| 10/07/2020 | 0,68% | 3,41 | 503,41 | 503,41 | 503,41 | 503,41 | 15K | 2 |
| 06/07/2020 | -2,44% | -12,50 | 500,00 | 509,60 | 500,00 | 509,60 | 20K | 2 |
| 01/07/2020 | -2,93% | -15,49 | 512,50 | 509,97 | 509,97 | 512,50 | 107K | 2 |
| 26/06/2020 | 3,89% | 19,79 | 527,99 | 527,99 | 527,99 | 527,99 | 16K | 1 |
| 19/06/2020 | 9,43% | 43,81 | 508,20 | 509,37 | 508,20 | 509,37 | 66K | 3 |
| 12/06/2020 | 0,80% | 3,69 | 464,39 | 464,39 | 464,39 | 464,39 | 5K | 1 |
| 05/06/2020 | -4,56% | -21,99 | 460,70 | 460,08 | 460,08 | 460,70 | 161K | 3 |
| 04/06/2020 | -3,16% | -15,73 | 482,69 | 482,69 | 482,69 | 482,69 | 24K | 1 |
| 02/06/2020 | -4,59% | -23,96 | 498,42 | 498,42 | 498,42 | 498,42 | 5K | 1 |
| 01/06/2020 | 5,12% | 25,45 | 522,38 | 510,23 | 510,23 | 526,20 | 174K | 3 |
| 28/05/2020 | 2,84% | 13,72 | 496,93 | 496,93 | 496,93 | 496,93 | 15K | 1 |
| 26/05/2020 | -3,70% | -18,59 | 483,21 | 483,21 | 483,21 | 483,21 | 5K | 1 |
| 22/05/2020 | 0,34% | 1,68 | 501,80 | 501,80 | 501,80 | 501,80 | 151K | 5 |
| 21/05/2020 | -4,82% | -25,31 | 500,12 | 500,12 | 500,12 | 500,12 | 100K | 1 |
| 19/05/2020 | -1,79% | -9,60 | 525,43 | 525,43 | 525,43 | 525,43 | 53K | 1 |
| 15/05/2020 | 0,23% | 1,23 | 535,03 | 527,80 | 527,80 | 535,03 | 58K | 2 |
| 11/05/2020 | 6,25% | 31,38 | 533,80 | 533,80 | 533,80 | 533,80 | 11K | 1 |
| 08/05/2020 | -1,08% | -5,48 | 502,42 | 506,29 | 502,42 | 506,29 | 55K | 2 |
| 07/05/2020 | 2,86% | 14,10 | 507,90 | 507,90 | 507,90 | 507,90 | 51K | 1 |
| 06/05/2020 | 1,39% | 6,77 | 493,80 | 497,12 | 493,80 | 497,25 | 248K | 5 |
| 05/05/2020 | -0,61% | -2,97 | 487,03 | 487,03 | 487,03 | 487,03 | 97K | 4 |
| 04/05/2020 | 3,27% | 15,50 | 490,00 | 487,53 | 485,40 | 490,20 | 263K | 4 |
| 30/04/2020 | 0,36% | 1,69 | 474,50 | 474,50 | 474,50 | 474,50 | 142K | 1 |
| 29/04/2020 | -4,12% | -20,33 | 472,81 | 472,81 | 472,81 | 472,81 | 14K | 1 |
| 28/04/2020 | 1,15% | 5,60 | 493,14 | 493,14 | 493,14 | 493,14 | 49K | 1 |
| 23/04/2020 | -0,44% | -2,17 | 487,54 | 489,00 | 487,54 | 489,00 | 357K | 2 |
| 22/04/2020 | 14,23% | 61,01 | 489,71 | 487,50 | 487,50 | 489,71 | 161K | 2 |
| 09/04/2020 | 6,47% | 26,05 | 428,70 | 428,70 | 428,70 | 428,70 | 4K | 1 |
| 01/04/2020 | 9,04% | 33,38 | 402,65 | 402,65 | 402,65 | 402,65 | 4K | 1 |
| 31/03/2020 | 1,47% | 5,36 | 369,27 | 369,27 | 369,27 | 369,27 | 4K | 1 |
| 24/03/2020 | 6,49% | 22,18 | 363,91 | 363,91 | 363,91 | 363,91 | 109K | 1 |
| 20/03/2020 | -9,60% | -36,27 | 341,73 | 341,73 | 341,73 | 341,73 | 34K | 1 |
| 19/03/2020 | -3,84% | -15,09 | 378,00 | 371,12 | 371,12 | 380,40 | 216K | 3 |
| 18/03/2020 | 15,86% | 53,80 | 393,09 | 393,09 | 393,09 | 393,09 | 314K | 1 |
| 13/03/2020 | -11,92% | -45,91 | 339,29 | 339,29 | 339,29 | 339,29 | 102K | 1 |
| 11/03/2020 | 1,16% | 4,40 | 385,20 | 385,20 | 385,20 | 385,20 | 116K | 1 |
| 10/03/2020 | 5,14% | 18,60 | 380,80 | 380,80 | 380,80 | 380,80 | 76K | 1 |
| 05/03/2020 | 3,79% | 13,23 | 362,20 | 362,20 | 362,20 | 362,20 | 36K | 1 |
| 02/03/2020 | 4,17% | 13,97 | 348,97 | 348,97 | 348,97 | 348,97 | 35K | 1 |
| 28/02/2020 | -5,95% | -21,20 | 335,00 | 336,40 | 335,00 | 336,40 | 74K | 2 |
| 27/02/2020 | -2,94% | -10,80 | 356,20 | 356,20 | 356,20 | 356,20 | 71K | 1 |
| 21/02/2020 | 0,64% | 2,33 | 367,00 | 364,51 | 364,51 | 367,00 | 44K | 2 |
| 20/02/2020 | 3,42% | 12,07 | 364,67 | 364,67 | 364,67 | 364,67 | 36K | 1 |
| 18/02/2020 | 6,80% | 22,45 | 352,60 | 352,60 | 352,60 | 352,60 | 1M | 1 |
| 03/02/2020 | -0,71% | -2,35 | 330,15 | 334,01 | 330,15 | 334,01 | 400K | 6 |
| 16/01/2020 | 7,29% | 22,60 | 332,50 | 329,67 | 329,67 | 332,50 | 66K | 2 |
| 08/01/2020 | -1,68% | -5,28 | 309,90 | 309,90 | 309,90 | 309,90 | 31K | 1 |
| 17/12/2019 | 1,28% | 3,98 | 315,18 | 315,18 | 315,18 | 315,18 | 63K | 1 |
| 16/12/2019 | -6,21% | -20,60 | 311,20 | 311,20 | 311,20 | 311,20 | 1M | 2 |
| 25/09/2019 | 0,39% | 1,30 | 331,80 | 331,80 | 331,80 | 331,80 | 564K | 1 |
| 24/09/2019 | 4,01% | 12,73 | 330,50 | 330,50 | 330,50 | 330,50 | 99K | 1 |
| 17/09/2019 | 20,30% | 53,63 | 317,77 | 317,77 | 317,77 | 317,77 | 159K | 1 |
| 11/07/2019 | -1,30% | -3,47 | 264,14 | 264,24 | 264,14 | 264,24 | 79K | 2 |
| 21/06/2019 | 1,11% | 2,93 | 267,61 | 267,61 | 267,61 | 267,61 | 27K | 1 |
| 18/06/2019 | 6,55% | 16,26 | 264,68 | 264,68 | 264,68 | 264,68 | 1M | 1 |
| 20/05/2019 | - | - | 248,42 | 248,42 | 248,42 | 248,42 | 50K | 1 |
Date,Open,High,Low,Close,Volume
12-Aug-20,530.30,530.30,530.30,530.30,10606
10-Aug-20,531.99,531.99,531.99,531.99,5319
07-Aug-20,526.50,530.28,526.50,530.28,47498
06-Aug-20,518.39,518.39,518.39,518.39,5183
04-Aug-20,515.00,515.00,515.00,515.00,5150
03-Aug-20,510.45,513.89,510.45,513.89,143270
31-Jul-20,497.10,498.39,497.10,498.39,19896
24-Jul-20,503.45,503.45,502.37,502.37,115566
20-Jul-20,516.79,516.79,516.79,516.79,5167
17-Jul-20,506.54,508.07,506.54,508.07,20276
15-Jul-20,509.00,509.00,509.00,509.00,5090
13-Jul-20,508.00,508.00,508.00,508.00,106680
10-Jul-20,503.41,503.41,503.41,503.41,15102
06-Jul-20,509.60,509.60,500.00,500.00,20288
01-Jul-20,509.97,512.50,509.97,512.50,107119
26-Jun-20,527.99,527.99,527.99,527.99,15839
19-Jun-20,509.37,509.37,508.20,508.20,66141
12-Jun-20,464.39,464.39,464.39,464.39,4643
05-Jun-20,460.08,460.70,460.08,460.70,161090
04-Jun-20,482.69,482.69,482.69,482.69,24134
02-Jun-20,498.42,498.42,498.42,498.42,4984
01-Jun-20,510.23,526.20,510.23,522.38,174040
28-May-20,496.93,496.93,496.93,496.93,14907
26-May-20,483.21,483.21,483.21,483.21,4832
22-May-20,501.80,501.80,501.80,501.80,150540
21-May-20,500.12,500.12,500.12,500.12,100024
19-May-20,525.43,525.43,525.43,525.43,52543
15-May-20,527.80,535.03,527.80,535.03,58419
11-May-20,533.80,533.80,533.80,533.80,10676
08-May-20,506.29,506.29,502.42,502.42,55304
07-May-20,507.90,507.90,507.90,507.90,50790
06-May-20,497.12,497.25,493.80,493.80,248278
05-May-20,487.03,487.03,487.03,487.03,97406
04-May-20,487.53,490.20,485.40,490.00,263465
30-Apr-20,474.50,474.50,474.50,474.50,142350
29-Apr-20,472.81,472.81,472.81,472.81,14184
28-Apr-20,493.14,493.14,493.14,493.14,49314
23-Apr-20,489.00,489.00,487.54,487.54,356926
22-Apr-20,487.50,489.71,487.50,489.71,160941
09-Apr-20,428.70,428.70,428.70,428.70,4287
01-Apr-20,402.65,402.65,402.65,402.65,4026
31-Mar-20,369.27,369.27,369.27,369.27,3692
24-Mar-20,363.91,363.91,363.91,363.91,109173
20-Mar-20,341.73,341.73,341.73,341.73,34173
19-Mar-20,371.12,380.40,371.12,378.00,215896
18-Mar-20,393.09,393.09,393.09,393.09,314472
13-Mar-20,339.29,339.29,339.29,339.29,101787
11-Mar-20,385.20,385.20,385.20,385.20,115560
10-Mar-20,380.80,380.80,380.80,380.80,76160
05-Mar-20,362.20,362.20,362.20,362.20,36220
02-Mar-20,348.97,348.97,348.97,348.97,34897
28-Feb-20,336.40,336.40,335.00,335.00,73980
27-Feb-20,356.20,356.20,356.20,356.20,71240
21-Feb-20,364.51,367.00,364.51,367.00,43990
20-Feb-20,364.67,364.67,364.67,364.67,36467
18-Feb-20,352.60,352.60,352.60,352.60,1480920
03-Feb-20,334.01,334.01,330.15,330.15,400040
16-Jan-20,329.67,332.50,329.67,332.50,66217
08-Jan-20,309.90,309.90,309.90,309.90,30990
17-Dec-19,315.18,315.18,315.18,315.18,63036
16-Dec-19,311.20,311.20,311.20,311.20,1244800
25-Sep-19,331.80,331.80,331.80,331.80,564060
24-Sep-19,330.50,330.50,330.50,330.50,99150
17-Sep-19,317.77,317.77,317.77,317.77,158885
11-Jul-19,264.24,264.24,264.14,264.14,79262
21-Jun-19,267.61,267.61,267.61,267.61,26761
18-Jun-19,264.68,264.68,264.68,264.68,1058720
20-May-19,248.42,248.42,248.42,248.42,49684
*exoneração de responsabilidade e termos de uso