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
29/05/2026	-0,52%	-0,12	22,92	23,04	22,92	23,04	116K	5
28/05/2026	4,44%	0,98	23,04	22,18	22,18	23,38	5K	12
27/05/2026	2,70%	0,58	22,06	21,48	21,40	22,33	4K	13
26/05/2026	-3,76%	-0,84	21,48	21,74	21,48	21,74	3K	7
25/05/2026	1,92%	0,42	22,32	22,49	21,79	22,49	1K	4
21/05/2026	1,20%	0,26	21,90	21,20	20,95	21,90	16K	9
19/05/2026	-0,37%	-0,08	21,64	21,72	21,64	21,72	27K	2
18/05/2026	-1,36%	-0,30	21,72	22,02	21,72	22,02	136K	7
15/05/2026	2,90%	0,62	22,02	21,12	21,12	22,07	785	4
14/05/2026	2,39%	0,50	21,40	20,90	20,90	21,84	139K	10
13/05/2026	-0,19%	-0,04	20,90	21,12	20,72	21,12	605	4
12/05/2026	-1,55%	-0,33	20,94	21,32	20,92	21,32	4K	6
11/05/2026	-9,18%	-2,15	21,27	23,28	21,27	23,28	73K	12
08/05/2026	-1,31%	-0,31	23,42	23,60	23,42	23,60	11K	5
07/05/2026	0,17%	0,04	23,73	23,69	23,63	23,73	187K	10
06/05/2026	-2,11%	-0,51	23,69	24,45	23,69	24,45	187K	15
05/05/2026	2,80%	0,66	24,20	24,24	24,00	24,24	220K	51
04/05/2026	-1,38%	-0,33	23,54	23,87	23,54	23,87	21K	37
30/04/2026	0,46%	0,11	23,87	23,28	23,28	23,87	5K	6
29/04/2026	-1,04%	-0,25	23,76	24,70	23,60	24,70	5K	11
28/04/2026	-18,44%	-5,43	24,01	25,02	23,85	25,02	53K	51
27/04/2026	17,15%	4,31	29,44	24,27	24,27	29,44	785	4
24/04/2026	0,08%	0,02	25,13	25,15	25,11	25,32	857	17
23/04/2026	-1,41%	-0,36	25,11	25,10	25,10	25,14	979	3
22/04/2026	-1,96%	-0,51	25,47	25,71	25,43	25,71	2K	17
20/04/2026	-1,67%	-0,44	25,98	26,69	25,98	26,69	3K	8
17/04/2026	4,88%	1,23	26,42	25,19	25,19	26,42	11K	9
15/04/2026	1,08%	0,27	25,19	24,42	24,42	25,19	2K	4
14/04/2026	3,02%	0,73	24,92	24,46	24,46	24,95	20K	7
13/04/2026	0,67%	0,16	24,19	24,27	24,19	24,27	727	2
10/04/2026	-7,83%	-2,04	24,03	24,14	24,03	24,51	43K	41
09/04/2026	0,00%	0,00	26,07	26,07	26,07	26,07	130	1
08/04/2026	4,32%	1,08	26,07	25,63	25,63	26,34	218K	19
06/04/2026	-2,00%	-0,51	24,99	24,99	24,99	24,99	24	1
02/04/2026	0,35%	0,09	25,50	25,05	25,05	25,50	14K	3
01/04/2026	-0,63%	-0,16	25,41	25,76	25,41	25,76	18K	5
31/03/2026	-1,04%	-0,27	25,57	25,47	25,34	25,57	11K	289
30/03/2026	0,70%	0,18	25,84	25,92	25,83	25,92	77	3
27/03/2026	0,75%	0,19	25,66	25,66	25,66	25,66	5K	1
25/03/2026	-2,30%	-0,60	25,47	25,78	25,47	25,78	5K	3
24/03/2026	-3,98%	-1,08	26,07	26,07	26,07	26,07	26	1
23/03/2026	0,67%	0,18	27,15	27,99	27,15	27,99	14K	2
19/03/2026	-2,49%	-0,69	26,97	27,70	26,96	27,70	12K	11
18/03/2026	-5,53%	-1,62	27,66	29,19	27,54	29,19	9K	7
17/03/2026	0,00%	0,00	29,28	29,10	29,10	29,28	116	2
16/03/2026	0,48%	0,14	29,28	29,07	28,92	29,28	1K	4
13/03/2026	-0,99%	-0,29	29,14	29,14	29,14	29,14	15K	1
12/03/2026	-7,10%	-2,25	29,43	29,95	28,89	30,06	150K	31
10/03/2026	1,21%	0,38	31,68	31,74	31,68	31,74	475	10
09/03/2026	-1,79%	-0,57	31,30	31,41	31,11	31,44	3K	4
06/03/2026	-0,99%	-0,32	31,87	31,99	31,87	31,99	63	2
05/03/2026	-1,86%	-0,61	32,19	33,13	31,90	33,13	2K	8
04/03/2026	-3,22%	-1,09	32,80	32,95	32,77	33,10	3K	81
03/03/2026	3,04%	1,00	33,89	33,58	33,58	33,89	17K	2
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	-	-	23,00	22,78	22,77	23,00	14K	15

Date,Open,High,Low,Close,Volume
29-May-26,23.04,23.04,22.92,22.92,115898
28-May-26,22.18,23.38,22.18,23.04,5101
27-May-26,21.48,22.33,21.40,22.06,4061
26-May-26,21.74,21.74,21.48,21.48,3160
25-May-26,22.49,22.49,21.79,22.32,1246
21-May-26,21.20,21.90,20.95,21.90,16053
19-May-26,21.72,21.72,21.64,21.64,27374
18-May-26,22.02,22.02,21.72,21.72,135712
15-May-26,21.12,22.07,21.12,22.02,785
14-May-26,20.90,21.84,20.90,21.40,138525
13-May-26,21.12,21.12,20.72,20.90,605
12-May-26,21.32,21.32,20.92,20.94,4446
11-May-26,23.28,23.28,21.27,21.27,73115
08-May-26,23.60,23.60,23.42,23.42,10592
07-May-26,23.69,23.73,23.63,23.73,186939
06-May-26,24.45,24.45,23.69,23.69,187451
05-May-26,24.24,24.24,24.00,24.20,220383
04-May-26,23.87,23.87,23.54,23.54,20734
30-Apr-26,23.28,23.87,23.28,23.87,4552
29-Apr-26,24.70,24.70,23.60,23.76,4936
28-Apr-26,25.02,25.02,23.85,24.01,52756
27-Apr-26,24.27,29.44,24.27,29.44,785
24-Apr-26,25.15,25.32,25.11,25.13,857
23-Apr-26,25.10,25.14,25.10,25.11,979
22-Apr-26,25.71,25.71,25.43,25.47,2394
20-Apr-26,26.69,26.69,25.98,25.98,3030
17-Apr-26,25.19,26.42,25.19,26.42,11067
15-Apr-26,24.42,25.19,24.42,25.19,1802
14-Apr-26,24.46,24.95,24.46,24.92,19647
13-Apr-26,24.27,24.27,24.19,24.19,727
10-Apr-26,24.14,24.51,24.03,24.03,42779
09-Apr-26,26.07,26.07,26.07,26.07,130
08-Apr-26,25.63,26.34,25.63,26.07,218154
06-Apr-26,24.99,24.99,24.99,24.99,24
02-Apr-26,25.05,25.50,25.05,25.50,13613
01-Apr-26,25.76,25.76,25.41,25.41,18429
31-Mar-26,25.47,25.57,25.34,25.57,11245
30-Mar-26,25.92,25.92,25.83,25.84,77
27-Mar-26,25.66,25.66,25.66,25.66,5132
25-Mar-26,25.78,25.78,25.47,25.47,5308
24-Mar-26,26.07,26.07,26.07,26.07,26
23-Mar-26,27.99,27.99,27.15,27.15,13743
19-Mar-26,27.70,27.70,26.96,26.97,11870
18-Mar-26,29.19,29.19,27.54,27.66,9013
17-Mar-26,29.10,29.28,29.10,29.28,116
16-Mar-26,29.07,29.28,28.92,29.28,1427
13-Mar-26,29.14,29.14,29.14,29.14,14570
12-Mar-26,29.95,30.06,28.89,29.43,150444
10-Mar-26,31.74,31.74,31.68,31.68,475
09-Mar-26,31.41,31.44,31.11,31.30,3442
06-Mar-26,31.99,31.99,31.87,31.87,63
05-Mar-26,33.13,33.13,31.90,32.19,1821
04-Mar-26,32.95,33.10,32.77,32.80,2759
03-Mar-26,33.58,33.89,33.58,33.89,16891
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

*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