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
16/10/2020	0,11%	0,71	627,00	627,20	627,00	627,20	4K	2
15/10/2020	-0,14%	-0,90	626,29	626,29	626,29	626,29	44K	1
13/10/2020	2,76%	16,84	627,19	627,23	627,19	627,23	15K	2
09/10/2020	-0,27%	-1,65	610,35	610,35	610,35	610,35	9K	2
08/10/2020	1,32%	8,00	612,00	612,00	612,00	612,00	43K	1
07/10/2020	2,14%	12,64	604,00	604,00	604,00	604,00	38K	1
06/10/2020	-1,96%	-11,84	591,36	591,36	591,36	591,36	41K	1
02/10/2020	0,04%	0,25	603,20	602,95	602,95	603,20	1K	2
01/10/2020	1,45%	8,63	602,95	600,00	600,00	602,95	20K	2
28/09/2020	3,63%	20,82	594,32	593,09	590,00	595,12	1M	18
23/09/2020	5,26%	28,66	573,50	573,50	573,50	573,50	11K	1

21/09/2020	-1,12%	-6,16	544,84	544,81	544,81	544,84	60K	4
18/09/2020	3,04%	16,24	551,00	551,00	551,00	551,00	11K	1
17/09/2020	-0,04%	-0,24	534,76	534,76	534,76	534,76	5K	1
15/09/2020	-0,44%	-2,35	535,00	535,00	535,00	535,00	54K	1
14/09/2020	1,59%	8,40	537,35	537,00	537,00	537,35	113K	2
11/09/2020	0,77%	4,05	528,95	532,72	528,95	532,72	571K	2
10/09/2020	1,57%	8,09	524,90	524,80	524,80	524,90	1M	2
09/09/2020	0,17%	0,90	516,81	516,81	516,81	516,81	517K	1
08/09/2020	-0,72%	-3,75	515,91	515,52	515,52	515,91	1M	3
04/09/2020	-4,62%	-25,15	519,66	520,81	515,19	520,81	306K	7
02/09/2020	0,42%	2,26	544,81	536,89	536,89	544,81	27K	2
01/09/2020	-1,84%	-10,15	542,55	542,55	542,55	542,55	16K	2
31/08/2020	2,14%	11,60	552,70	552,70	552,70	552,70	6K	1
28/08/2020	-3,92%	-22,10	541,10	544,00	541,10	544,00	98K	2
27/08/2020	-0,14%	-0,78	563,20	563,20	563,20	563,20	6K	1
26/08/2020	2,17%	11,97	563,98	563,98	563,98	563,98	11K	1
25/08/2020	-1,06%	-5,89	552,01	559,97	552,01	559,97	28K	5
20/08/2020	0,78%	4,30	557,90	557,90	557,90	557,90	424K	6
19/08/2020	2,52%	13,60	553,60	553,38	553,38	554,25	188K	3
18/08/2020	-3,03%	-16,89	540,00	544,01	540,00	544,01	546K	5
17/08/2020	4,29%	22,89	556,89	544,60	544,60	556,89	566K	10
14/08/2020	0,79%	4,20	534,00	533,88	533,88	534,00	11K	2
13/08/2020	-0,09%	-0,50	529,80	529,80	529,80	529,80	127K	2
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
16-Oct-20,627.20,627.20,627.00,627.00,3762
15-Oct-20,626.29,626.29,626.29,626.29,43840
13-Oct-20,627.23,627.23,627.19,627.19,15052
09-Oct-20,610.35,610.35,610.35,610.35,9155
08-Oct-20,612.00,612.00,612.00,612.00,42840
07-Oct-20,604.00,604.00,604.00,604.00,38052
06-Oct-20,591.36,591.36,591.36,591.36,41395
02-Oct-20,602.95,603.20,602.95,603.20,1206
01-Oct-20,600.00,602.95,600.00,602.95,19829
28-Sep-20,593.09,595.12,590.00,594.32,1113614
23-Sep-20,573.50,573.50,573.50,573.50,11470
21-Sep-20,544.81,544.84,544.81,544.84,59931
18-Sep-20,551.00,551.00,551.00,551.00,11020
17-Sep-20,534.76,534.76,534.76,534.76,5347
15-Sep-20,535.00,535.00,535.00,535.00,53500
14-Sep-20,537.00,537.35,537.00,537.35,112773
11-Sep-20,532.72,532.72,528.95,528.95,571379
10-Sep-20,524.80,524.90,524.80,524.90,1102090
09-Sep-20,516.81,516.81,516.81,516.81,516810
08-Sep-20,515.52,515.91,515.52,515.91,1123841
04-Sep-20,520.81,520.81,515.19,519.66,306338
02-Sep-20,536.89,544.81,536.89,544.81,26923
01-Sep-20,542.55,542.55,542.55,542.55,16276
31-Aug-20,552.70,552.70,552.70,552.70,5527
28-Aug-20,544.00,544.00,541.10,541.10,97572
27-Aug-20,563.20,563.20,563.20,563.20,5632
26-Aug-20,563.98,563.98,563.98,563.98,11279
25-Aug-20,559.97,559.97,552.01,552.01,27863
20-Aug-20,557.90,557.90,557.90,557.90,424004
19-Aug-20,553.38,554.25,553.38,553.60,188177
18-Aug-20,544.01,544.01,540.00,540.00,546281
17-Aug-20,544.60,556.89,544.60,556.89,566207
14-Aug-20,533.88,534.00,533.88,534.00,10678
13-Aug-20,529.80,529.80,529.80,529.80,127152
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

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: DGCO34

cotações, gráficos e mais...