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
19/11/2024	0,49%	0,09	18,43	18,50	18,43	18,62	2K	22
18/11/2024	-1,19%	-0,22	18,34	18,18	18,18	18,62	2K	34
14/11/2024	-0,54%	-0,10	18,56	18,56	18,56	18,56	37	2
13/11/2024	4,60%	0,82	18,66	18,18	18,18	18,66	498	15
12/11/2024	-2,57%	-0,47	17,84	19,45	17,68	19,45	3K	18
11/11/2024	-1,35%	-0,25	18,31	19,45	18,31	19,45	4K	8
08/11/2024	0,32%	0,06	18,56	19,88	18,56	19,88	1K	27

07/11/2024	1,04%	0,19	18,50	18,50	18,34	18,80	46K	14
06/11/2024	-6,20%	-1,21	18,31	19,72	18,31	19,72	4K	12
05/11/2024	-0,91%	-0,18	19,52	19,59	19,52	19,59	273	10
04/11/2024	-1,30%	-0,26	19,70	20,02	19,66	20,27	22K	19
01/11/2024	2,67%	0,52	19,96	19,38	19,38	20,02	19K	15
31/10/2024	1,94%	0,37	19,44	19,07	19,00	19,44	2K	7
30/10/2024	-1,50%	-0,29	19,07	19,32	19,07	19,32	535	6
29/10/2024	0,10%	0,02	19,36	19,34	19,24	19,56	7K	16
28/10/2024	0,57%	0,11	19,34	19,22	19,02	19,54	524	8
25/10/2024	-0,26%	-0,05	19,23	19,48	19,23	19,48	20K	4
24/10/2024	-0,21%	-0,04	19,28	19,26	19,24	19,28	2K	4
23/10/2024	0,62%	0,12	19,32	19,40	19,20	19,40	2K	20
22/10/2024	-0,31%	-0,06	19,20	19,20	19,20	19,20	57	1
21/10/2024	1,05%	0,20	19,26	19,08	19,08	19,26	3K	4
18/10/2024	-1,45%	-0,28	19,06	19,10	19,02	19,12	7K	22
17/10/2024	-0,41%	-0,08	19,34	19,30	19,26	19,40	849	6
16/10/2024	2,75%	0,52	19,42	19,98	19,20	19,98	67K	6
15/10/2024	-1,56%	-0,30	18,90	19,08	18,88	19,11	2K	10
14/10/2024	0,00%	0,00	19,20	19,20	19,20	19,20	76	3
10/10/2024	-1,23%	-0,24	19,20	19,20	19,20	19,20	2K	4
09/10/2024	0,73%	0,14	19,44	19,22	19,22	19,44	463	5
08/10/2024	-0,16%	-0,03	19,30	19,20	19,20	19,32	675	3
07/10/2024	1,31%	0,25	19,33	19,25	18,95	19,33	3K	9
04/10/2024	1,98%	0,37	19,08	18,98	18,98	19,34	840	6
03/10/2024	0,81%	0,15	18,71	18,64	18,60	18,75	803	6
02/10/2024	-2,93%	-0,56	18,56	19,35	18,56	19,35	5K	12
01/10/2024	-0,21%	-0,04	19,12	19,16	19,02	19,32	2K	6
30/09/2024	-3,13%	-0,62	19,16	19,84	19,09	19,86	4K	13
27/09/2024	0,76%	0,15	19,78	19,61	19,52	19,88	7K	12
26/09/2024	7,21%	1,32	19,63	18,31	18,31	19,99	746K	14
25/09/2024	-5,76%	-1,12	18,31	19,90	18,31	19,90	23K	12
24/09/2024	-2,07%	-0,41	19,43	19,99	19,43	19,99	1K	9
23/09/2024	0,40%	0,08	19,84	20,00	19,84	20,00	9K	10
20/09/2024	0,71%	0,14	19,76	19,62	19,50	19,76	11K	20
19/09/2024	-0,56%	-0,11	19,62	19,74	19,42	19,94	69K	16
18/09/2024	0,36%	0,07	19,73	20,00	19,70	20,00	24K	10
17/09/2024	0,20%	0,04	19,66	19,99	19,65	19,99	6K	11
16/09/2024	-0,30%	-0,06	19,62	19,82	19,54	19,82	6K	9
13/09/2024	0,31%	0,06	19,68	20,00	19,68	20,00	2K	12
12/09/2024	3,92%	0,74	19,62	19,90	19,02	19,90	3K	13
11/09/2024	-0,42%	-0,08	18,88	19,95	18,64	19,95	13K	17
10/09/2024	-0,32%	-0,06	18,96	20,57	18,70	20,57	5K	11
09/09/2024	-0,94%	-0,18	19,02	20,89	19,02	20,89	11K	13
06/09/2024	3,11%	0,58	19,20	18,70	18,70	19,37	28K	21
05/09/2024	-1,27%	-0,24	18,62	19,49	18,46	19,49	59K	37
04/09/2024	-4,75%	-0,94	18,86	19,34	18,72	19,34	134K	62
03/09/2024	-9,96%	-2,19	19,80	20,65	19,38	20,65	175K	95
02/09/2024	10,78%	2,14	21,99	20,05	20,05	21,99	13K	15
30/08/2024	-1,24%	-0,25	19,85	20,12	19,73	20,48	827K	75
29/08/2024	-29,35%	-8,35	20,10	27,67	20,08	27,67	488K	245
28/08/2024	-0,28%	-0,08	28,45	28,47	28,36	28,47	6K	3
27/08/2024	0,81%	0,23	28,53	28,62	28,53	28,62	400	2
26/08/2024	0,11%	0,03	28,30	28,29	28,29	28,44	91K	8
23/08/2024	-2,01%	-0,58	28,27	28,27	28,27	28,67	13K	5
22/08/2024	2,16%	0,61	28,85	27,67	27,67	28,85	21K	6
21/08/2024	1,84%	0,51	28,24	28,32	28,24	28,35	2K	5
20/08/2024	0,33%	0,09	27,73	27,83	27,64	27,86	4K	22
19/08/2024	-1,07%	-0,30	27,64	27,94	27,64	28,08	6K	7
16/08/2024	1,45%	0,40	27,94	27,82	27,81	27,96	946	5
15/08/2024	3,15%	0,84	27,54	26,95	26,95	27,62	12K	15
14/08/2024	0,00%	0,00	26,70	26,86	26,43	26,86	1K	5
13/08/2024	-1,62%	-0,44	26,70	26,88	26,20	26,88	8K	10
12/08/2024	1,23%	0,33	27,14	26,79	26,50	27,24	5K	10
09/08/2024	-1,94%	-0,53	26,81	27,34	26,81	27,34	7K	10
08/08/2024	-2,01%	-0,56	27,34	27,26	27,24	27,34	1K	6
07/08/2024	-3,69%	-1,07	27,90	28,26	27,90	28,26	642	5
06/08/2024	-0,55%	-0,16	28,97	29,22	28,97	29,22	95K	7
05/08/2024	-0,41%	-0,12	29,13	28,92	28,92	29,46	8K	7
02/08/2024	2,42%	0,69	29,25	28,56	28,53	29,32	11K	8
01/08/2024	0,28%	0,08	28,56	28,48	28,26	28,56	4K	7
31/07/2024	1,90%	0,53	28,48	28,04	28,04	28,74	8K	37
30/07/2024	1,49%	0,41	27,95	27,70	27,70	27,98	586	4
29/07/2024	-1,68%	-0,47	27,54	27,53	27,46	27,64	1K	18
26/07/2024	0,21%	0,06	28,01	28,23	28,01	28,23	56	2
25/07/2024	0,79%	0,22	27,95	28,00	27,42	28,00	5K	7
24/07/2024	-1,77%	-0,50	27,73	27,78	27,43	27,78	63K	4
23/07/2024	-1,02%	-0,29	28,23	28,92	28,08	28,92	5K	19
22/07/2024	0,96%	0,27	28,52	28,08	28,08	28,56	2K	7
18/07/2024	0,18%	0,05	28,25	28,59	28,01	28,59	3K	4
17/07/2024	-2,73%	-0,79	28,20	28,50	28,20	28,50	9K	7
16/07/2024	1,36%	0,39	28,99	28,68	28,68	29,01	7K	9
15/07/2024	-5,42%	-1,64	28,60	28,85	28,60	28,85	3K	4
12/07/2024	1,27%	0,38	30,24	30,15	30,15	30,40	1K	25
11/07/2024	3,68%	1,06	29,86	28,86	28,86	29,98	1K	4
10/07/2024	-0,93%	-0,27	28,80	29,07	28,41	29,07	3K	4
09/07/2024	-0,41%	-0,12	29,07	29,08	28,95	29,08	2K	4
08/07/2024	-0,31%	-0,09	29,19	29,19	29,19	29,19	29	1
05/07/2024	0,00%	0,00	29,28	29,31	29,16	29,31	1K	22
03/07/2024	-4,22%	-1,29	29,28	30,51	29,28	30,51	5K	10
02/07/2024	-1,00%	-0,31	30,57	30,57	30,57	30,57	61	1
01/07/2024	0,42%	0,13	30,88	30,75	30,75	31,12	32K	7
28/06/2024	2,81%	0,84	30,75	29,76	29,76	30,77	733	20
27/06/2024	2,43%	0,71	29,91	29,85	29,85	30,00	17K	5
26/06/2024	0,45%	0,13	29,20	29,07	29,07	29,67	54K	26
25/06/2024	-0,68%	-0,20	29,07	29,04	29,04	29,07	377	2
24/06/2024	0,03%	0,01	29,27	29,11	29,11	29,54	2K	5
21/06/2024	2,31%	0,66	29,26	29,02	28,93	29,30	11K	366
20/06/2024	-0,52%	-0,15	28,60	28,26	28,26	28,75	30K	14
19/06/2024	0,03%	0,01	28,75	28,75	28,75	28,75	115	1
18/06/2024	0,52%	0,15	28,74	28,80	28,71	28,80	2K	11
17/06/2024	2,18%	0,61	28,59	27,99	27,99	28,59	22K	7
14/06/2024	0,58%	0,16	27,98	27,26	27,26	27,98	85K	4
13/06/2024	-0,64%	-0,18	27,82	27,90	27,65	27,90	16K	19
12/06/2024	-1,44%	-0,41	28,00	28,40	27,90	28,40	4K	5
11/06/2024	0,04%	0,01	28,41	28,40	28,40	28,41	312	2
10/06/2024	1,43%	0,40	28,40	28,30	28,30	28,40	851	4
07/06/2024	-1,20%	-0,34	28,00	28,34	28,00	28,38	31K	24
06/06/2024	-5,12%	-1,53	28,34	28,49	28,34	28,72	66K	14
05/06/2024	-0,50%	-0,15	29,87	30,09	29,15	30,09	14K	25
04/06/2024	-1,25%	-0,38	30,02	30,40	30,02	30,40	151	2
03/06/2024	4,25%	1,24	30,40	29,23	29,23	30,40	9K	6
31/05/2024	-3,38%	-1,02	29,16	28,55	28,00	29,28	9K	8
29/05/2024	-1,37%	-0,42	30,18	30,39	30,18	30,39	633	2
28/05/2024	-0,68%	-0,21	30,60	31,16	30,60	31,16	83K	20
27/05/2024	-1,57%	-0,49	30,81	31,20	30,81	31,20	19K	6
24/05/2024	4,33%	1,30	31,30	31,30	31,30	31,30	31	1
23/05/2024	-1,38%	-0,42	30,00	30,29	30,00	30,29	180	3
22/05/2024	-0,20%	-0,06	30,42	30,19	30,19	30,42	23K	6
21/05/2024	4,56%	1,33	30,48	28,56	28,56	30,72	1K	5
20/05/2024	-3,32%	-1,00	29,15	29,82	29,15	29,94	152K	24
17/05/2024	-4,04%	-1,27	30,15	31,11	30,15	31,11	425	3
16/05/2024	4,01%	1,21	31,42	30,45	30,45	31,42	3K	9
15/05/2024	1,21%	0,36	30,21	30,44	30,21	30,44	3K	3
14/05/2024	0,40%	0,12	29,85	29,80	29,80	29,85	208	2
13/05/2024	-1,49%	-0,45	29,73	30,48	29,73	30,48	212	3
10/05/2024	0,60%	0,18	30,18	30,18	30,18	30,18	513	1
09/05/2024	-	-	30,00	29,36	29,36	30,00	9K	8

Date,Open,High,Low,Close,Volume
19-Nov-24,18.50,18.62,18.43,18.43,2154
18-Nov-24,18.18,18.62,18.18,18.34,2037
14-Nov-24,18.56,18.56,18.56,18.56,37
13-Nov-24,18.18,18.66,18.18,18.66,498
12-Nov-24,19.45,19.45,17.68,17.84,3192
11-Nov-24,19.45,19.45,18.31,18.31,3913
08-Nov-24,19.88,19.88,18.56,18.56,1237
07-Nov-24,18.50,18.80,18.34,18.50,46376
06-Nov-24,19.72,19.72,18.31,18.31,3840
05-Nov-24,19.59,19.59,19.52,19.52,273
04-Nov-24,20.02,20.27,19.66,19.70,21942
01-Nov-24,19.38,20.02,19.38,19.96,19102
31-Oct-24,19.07,19.44,19.00,19.44,2325
30-Oct-24,19.32,19.32,19.07,19.07,535
29-Oct-24,19.34,19.56,19.24,19.36,7313
28-Oct-24,19.22,19.54,19.02,19.34,524
25-Oct-24,19.48,19.48,19.23,19.23,20058
24-Oct-24,19.26,19.28,19.24,19.28,1501
23-Oct-24,19.40,19.40,19.20,19.32,2349
22-Oct-24,19.20,19.20,19.20,19.20,57
21-Oct-24,19.08,19.26,19.08,19.26,2748
18-Oct-24,19.10,19.12,19.02,19.06,7439
17-Oct-24,19.30,19.40,19.26,19.34,849
16-Oct-24,19.98,19.98,19.20,19.42,66587
15-Oct-24,19.08,19.11,18.88,18.90,2194
14-Oct-24,19.20,19.20,19.20,19.20,76
10-Oct-24,19.20,19.20,19.20,19.20,2208
09-Oct-24,19.22,19.44,19.22,19.44,463
08-Oct-24,19.20,19.32,19.20,19.30,675
07-Oct-24,19.25,19.33,18.95,19.33,3164
04-Oct-24,18.98,19.34,18.98,19.08,840
03-Oct-24,18.64,18.75,18.60,18.71,803
02-Oct-24,19.35,19.35,18.56,18.56,5281
01-Oct-24,19.16,19.32,19.02,19.12,1656
30-Sep-24,19.84,19.86,19.09,19.16,3783
27-Sep-24,19.61,19.88,19.52,19.78,6557
26-Sep-24,18.31,19.99,18.31,19.63,746071
25-Sep-24,19.90,19.90,18.31,18.31,22723
24-Sep-24,19.99,19.99,19.43,19.43,1181
23-Sep-24,20.00,20.00,19.84,19.84,9008
20-Sep-24,19.62,19.76,19.50,19.76,10502
19-Sep-24,19.74,19.94,19.42,19.62,68863
18-Sep-24,20.00,20.00,19.70,19.73,23648
17-Sep-24,19.99,19.99,19.65,19.66,6116
16-Sep-24,19.82,19.82,19.54,19.62,5527
13-Sep-24,20.00,20.00,19.68,19.68,2062
12-Sep-24,19.90,19.90,19.02,19.62,3190
11-Sep-24,19.95,19.95,18.64,18.88,13383
10-Sep-24,20.57,20.57,18.70,18.96,4540
09-Sep-24,20.89,20.89,19.02,19.02,11463
06-Sep-24,18.70,19.37,18.70,19.20,28346
05-Sep-24,19.49,19.49,18.46,18.62,58528
04-Sep-24,19.34,19.34,18.72,18.86,134169
03-Sep-24,20.65,20.65,19.38,19.80,174600
02-Sep-24,20.05,21.99,20.05,21.99,13160
30-Aug-24,20.12,20.48,19.73,19.85,826691
29-Aug-24,27.67,27.67,20.08,20.10,487946
28-Aug-24,28.47,28.47,28.36,28.45,6098
27-Aug-24,28.62,28.62,28.53,28.53,400
26-Aug-24,28.29,28.44,28.29,28.30,90740
23-Aug-24,28.27,28.67,28.27,28.27,12834
22-Aug-24,27.67,28.85,27.67,28.85,21208
21-Aug-24,28.32,28.35,28.24,28.24,1869
20-Aug-24,27.83,27.86,27.64,27.73,3878
19-Aug-24,27.94,28.08,27.64,27.64,6007
16-Aug-24,27.82,27.96,27.81,27.94,946
15-Aug-24,26.95,27.62,26.95,27.54,11556
14-Aug-24,26.86,26.86,26.43,26.70,1226
13-Aug-24,26.88,26.88,26.20,26.70,8001
12-Aug-24,26.79,27.24,26.50,27.14,4913
09-Aug-24,27.34,27.34,26.81,26.81,6809
08-Aug-24,27.26,27.34,27.24,27.34,1119
07-Aug-24,28.26,28.26,27.90,27.90,642
06-Aug-24,29.22,29.22,28.97,28.97,94748
05-Aug-24,28.92,29.46,28.92,29.13,7643
02-Aug-24,28.56,29.32,28.53,29.25,11022
01-Aug-24,28.48,28.56,28.26,28.56,4066
31-Jul-24,28.04,28.74,28.04,28.48,8157
30-Jul-24,27.70,27.98,27.70,27.95,586
29-Jul-24,27.53,27.64,27.46,27.54,1459
26-Jul-24,28.23,28.23,28.01,28.01,56
25-Jul-24,28.00,28.00,27.42,27.95,4910
24-Jul-24,27.78,27.78,27.43,27.73,63080
23-Jul-24,28.92,28.92,28.08,28.23,5176
22-Jul-24,28.08,28.56,28.08,28.52,2191
18-Jul-24,28.59,28.59,28.01,28.25,2552
17-Jul-24,28.50,28.50,28.20,28.20,9340
16-Jul-24,28.68,29.01,28.68,28.99,7358
15-Jul-24,28.85,28.85,28.60,28.60,2952
12-Jul-24,30.15,30.40,30.15,30.24,1270
11-Jul-24,28.86,29.98,28.86,29.86,1072
10-Jul-24,29.07,29.07,28.41,28.80,3252
09-Jul-24,29.08,29.08,28.95,29.07,2208
08-Jul-24,29.19,29.19,29.19,29.19,29
05-Jul-24,29.31,29.31,29.16,29.28,1463
03-Jul-24,30.51,30.51,29.28,29.28,4567
02-Jul-24,30.57,30.57,30.57,30.57,61
01-Jul-24,30.75,31.12,30.75,30.88,31687
28-Jun-24,29.76,30.77,29.76,30.75,733
27-Jun-24,29.85,30.00,29.85,29.91,16978
26-Jun-24,29.07,29.67,29.07,29.20,53947
25-Jun-24,29.04,29.07,29.04,29.07,377
24-Jun-24,29.11,29.54,29.11,29.27,1930
21-Jun-24,29.02,29.30,28.93,29.26,11431
20-Jun-24,28.26,28.75,28.26,28.60,30162
19-Jun-24,28.75,28.75,28.75,28.75,115
18-Jun-24,28.80,28.80,28.71,28.74,2384
17-Jun-24,27.99,28.59,27.99,28.59,21626
14-Jun-24,27.26,27.98,27.26,27.98,85278
13-Jun-24,27.90,27.90,27.65,27.82,15579
12-Jun-24,28.40,28.40,27.90,28.00,4458
11-Jun-24,28.40,28.41,28.40,28.41,312
10-Jun-24,28.30,28.40,28.30,28.40,851
07-Jun-24,28.34,28.38,28.00,28.00,31320
06-Jun-24,28.49,28.72,28.34,28.34,65850
05-Jun-24,30.09,30.09,29.15,29.87,14342
04-Jun-24,30.40,30.40,30.02,30.02,151
03-Jun-24,29.23,30.40,29.23,30.40,9064
31-May-24,28.55,29.28,28.00,29.16,9468
29-May-24,30.39,30.39,30.18,30.18,633
28-May-24,31.16,31.16,30.60,30.60,83062
27-May-24,31.20,31.20,30.81,30.81,19195
24-May-24,31.30,31.30,31.30,31.30,31
23-May-24,30.29,30.29,30.00,30.00,180
22-May-24,30.19,30.42,30.19,30.42,23098
21-May-24,28.56,30.72,28.56,30.48,1371
20-May-24,29.82,29.94,29.15,29.15,151774
17-May-24,31.11,31.11,30.15,30.15,425
16-May-24,30.45,31.42,30.45,31.42,2563
15-May-24,30.44,30.44,30.21,30.21,3458
14-May-24,29.80,29.85,29.80,29.85,208
13-May-24,30.48,30.48,29.73,29.73,212
10-May-24,30.18,30.18,30.18,30.18,513
09-May-24,29.36,30.00,29.36,30.00,9092

*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