Cotação atual, histórico e gráfico do papel: DHER34

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 DHER34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2025	2,60%	1,33	52,47	52,11	52,11	52,47	86K	13
20/01/2025	-1,58%	-0,82	51,14	51,96	51,05	51,96	4K	10
17/01/2025	-0,27%	-0,14	51,96	52,08	51,65	52,08	48K	4
16/01/2025	1,94%	0,99	52,10	50,81	50,81	52,10	2M	5
15/01/2025	-0,56%	-0,29	51,11	52,12	51,11	52,12	74K	4
14/01/2025	-1,76%	-0,92	51,40	52,32	50,71	52,55	55K	10
13/01/2025	1,69%	0,87	52,32	51,43	51,00	52,32	31K	17

10/01/2025	0,74%	0,38	51,45	51,26	51,14	51,45	11K	4
09/01/2025	-2,07%	-1,08	51,07	51,60	51,07	51,60	15K	4
08/01/2025	0,29%	0,15	52,15	52,00	51,66	52,15	48K	12
07/01/2025	0,31%	0,16	52,00	51,30	50,71	52,82	237K	1.769
06/01/2025	-0,97%	-0,51	51,84	52,35	51,84	52,35	61K	15
03/01/2025	3,54%	1,79	52,35	50,90	50,90	52,35	229K	28
02/01/2025	-0,08%	-0,04	50,56	50,60	50,56	50,60	36K	2
30/12/2024	-0,59%	-0,30	50,60	50,90	50,60	51,00	93K	45
27/12/2024	-0,53%	-0,27	50,90	51,25	50,85	51,50	25K	10
26/12/2024	0,63%	0,32	51,17	51,00	50,80	51,17	43K	6
23/12/2024	2,33%	1,16	50,85	49,59	49,59	50,85	42K	50
20/12/2024	-0,52%	-0,26	49,69	49,50	48,90	50,09	39K	9
19/12/2024	-3,94%	-2,05	49,95	51,30	49,70	51,30	42K	44
18/12/2024	1,66%	0,85	52,00	50,72	50,72	52,05	253K	5
17/12/2024	-0,29%	-0,15	51,15	51,75	50,95	52,60	113K	784
16/12/2024	1,18%	0,60	51,30	49,46	49,46	51,40	46K	54
13/12/2024	1,30%	0,65	50,70	50,95	50,00	50,97	2K	4
12/12/2024	-0,50%	-0,25	50,05	51,00	49,50	51,00	3K	10
11/12/2024	-0,49%	-0,25	50,30	51,00	50,27	51,00	4K	6
10/12/2024	-1,27%	-0,65	50,55	50,80	50,55	51,25	9K	30
09/12/2024	3,00%	1,49	51,20	49,71	49,71	51,20	7K	16
06/12/2024	1,82%	0,89	49,71	49,85	49,71	50,10	752K	20
05/12/2024	-4,46%	-2,28	48,82	50,80	48,53	50,80	131K	594
04/12/2024	-2,52%	-1,32	51,10	53,00	50,61	53,00	163K	11
03/12/2024	-0,10%	-0,05	52,42	52,05	52,00	52,42	224K	31
02/12/2024	1,84%	0,95	52,47	52,00	52,00	52,47	54K	36
29/11/2024	1,02%	0,52	51,52	51,59	50,94	52,12	187K	563
28/11/2024	0,93%	0,47	51,00	51,50	50,64	51,50	6K	12
27/11/2024	3,12%	1,53	50,53	49,67	49,67	50,56	6K	6
26/11/2024	-0,26%	-0,13	49,00	48,60	48,46	49,04	9K	42
25/11/2024	-0,08%	-0,04	49,13	49,00	48,45	49,52	416K	2.325
22/11/2024	1,21%	0,59	49,17	48,90	48,80	49,17	16K	5
21/11/2024	-1,84%	-0,91	48,58	49,48	48,00	49,48	294K	35
19/11/2024	-0,02%	-0,01	49,49	49,48	47,30	49,49	65K	68
18/11/2024	0,00%	0,00	49,50	48,48	47,07	49,50	701K	67
14/11/2024	-1,30%	-0,65	49,50	50,15	49,25	50,25	4K	4
13/11/2024	1,52%	0,75	50,15	49,35	48,99	50,20	9K	48
12/11/2024	-0,60%	-0,30	49,40	49,63	49,40	49,65	291K	8
11/11/2024	-1,09%	-0,55	49,70	51,43	49,70	51,43	95K	11
08/11/2024	0,60%	0,30	50,25	50,35	50,23	50,92	35K	47
07/11/2024	-0,40%	-0,20	49,95	50,14	49,62	50,41	716K	26
06/11/2024	-2,05%	-1,05	50,15	52,90	50,15	52,90	8K	24
05/11/2024	1,17%	0,59	51,20	51,25	51,20	51,53	8K	14
04/11/2024	-3,05%	-1,59	50,61	51,50	50,61	51,75	7K	10
01/11/2024	1,91%	0,98	52,20	51,60	51,60	52,20	3K	4
31/10/2024	0,49%	0,25	51,22	50,31	50,31	51,22	408K	23
30/10/2024	-0,35%	-0,18	50,97	50,43	49,65	50,97	57K	48
29/10/2024	0,00%	0,00	51,15	49,60	49,35	51,15	149K	79
28/10/2024	0,00%	0,00	51,15	50,15	49,46	51,15	174K	37
25/10/2024	2,28%	1,14	51,15	51,15	49,95	51,15	436K	25
24/10/2024	-7,87%	-4,27	50,01	51,80	50,01	51,80	87K	54
23/10/2024	0,54%	0,29	54,28	53,10	51,80	54,28	892K	72
22/10/2024	-2,42%	-1,34	53,99	56,55	53,20	56,55	46K	33
21/10/2024	-0,93%	-0,52	55,33	55,85	55,30	56,52	41K	16
18/10/2024	1,55%	0,85	55,85	54,75	54,75	55,85	18K	24
17/10/2024	1,85%	1,00	55,00	55,59	55,00	55,59	776	4
16/10/2024	0,67%	0,36	54,00	54,35	53,88	54,35	562K	15
15/10/2024	-0,67%	-0,36	53,64	55,25	53,64	55,50	3K	7
14/10/2024	-0,55%	-0,30	54,00	54,30	53,75	54,30	4K	8
11/10/2024	2,01%	1,07	54,30	53,87	53,87	54,50	36K	4
10/10/2024	-1,11%	-0,60	53,23	53,12	53,12	53,23	106	2
09/10/2024	1,60%	0,85	53,83	53,76	53,55	53,98	10K	5
08/10/2024	0,91%	0,48	52,98	53,10	52,98	53,10	5K	2
07/10/2024	-0,25%	-0,13	52,50	52,51	52,20	52,51	70K	6
04/10/2024	-0,51%	-0,27	52,63	53,43	52,57	53,43	15K	5
03/10/2024	-1,12%	-0,60	52,90	53,29	52,90	53,29	2K	5
02/10/2024	-0,47%	-0,25	53,50	53,50	53,20	53,50	5K	10
01/10/2024	-0,19%	-0,10	53,75	53,60	53,25	53,86	165K	51
30/09/2024	0,09%	0,05	53,85	53,85	52,31	53,85	91K	1.140
27/09/2024	-0,24%	-0,13	53,80	53,93	53,70	53,93	10K	5
26/09/2024	1,85%	0,98	53,93	53,35	52,31	53,93	26K	7
25/09/2024	-6,35%	-3,59	52,95	53,69	52,92	54,05	12K	16
24/09/2024	4,80%	2,59	56,54	52,70	52,70	56,54	3K	3
23/09/2024	0,75%	0,40	53,95	53,91	53,91	53,95	2K	2
20/09/2024	1,15%	0,61	53,55	53,50	53,10	53,55	6K	7
18/09/2024	-0,68%	-0,36	52,94	53,84	52,60	53,84	14K	6
17/09/2024	-1,93%	-1,05	53,30	54,15	53,19	54,15	25K	10
16/09/2024	-0,37%	-0,20	54,35	54,60	54,35	54,60	11K	3
13/09/2024	-0,09%	-0,05	54,55	54,28	54,28	54,55	11K	3
12/09/2024	-0,44%	-0,24	54,60	55,02	54,55	55,02	266K	18
11/09/2024	-0,99%	-0,55	54,84	55,39	54,27	55,39	5K	18
10/09/2024	1,91%	1,04	55,39	54,35	54,29	55,39	33K	40
09/09/2024	2,18%	1,16	54,35	54,25	54,14	54,35	30K	12
06/09/2024	0,97%	0,51	53,19	52,60	52,60	53,56	130K	19
05/09/2024	-1,16%	-0,62	52,68	52,56	52,39	52,92	22K	16
04/09/2024	0,40%	0,21	53,30	53,30	52,89	53,30	29K	44
03/09/2024	-1,28%	-0,69	53,09	53,70	52,94	53,70	179K	87
02/09/2024	0,19%	0,10	53,78	53,50	53,50	54,30	700	7
30/08/2024	0,17%	0,09	53,68	54,28	53,68	54,28	732K	13
29/08/2024	1,40%	0,74	53,59	53,70	53,49	53,99	15K	17
28/08/2024	0,28%	0,15	52,85	52,68	52,59	53,20	509K	32
27/08/2024	0,69%	0,36	52,70	52,78	52,64	52,83	170K	9
26/08/2024	-0,96%	-0,51	52,34	53,10	52,34	53,10	99K	13
23/08/2024	-0,64%	-0,34	52,85	53,40	52,72	53,40	9K	9
22/08/2024	0,47%	0,25	53,19	54,05	53,19	54,05	443K	16
21/08/2024	-0,11%	-0,06	52,94	53,65	52,87	53,65	34K	18
20/08/2024	1,44%	0,75	53,00	52,25	52,25	53,37	78K	44
19/08/2024	-0,85%	-0,45	52,25	52,65	52,09	52,65	64K	19
16/08/2024	-0,08%	-0,04	52,70	52,30	52,22	52,70	17K	14
15/08/2024	0,86%	0,45	52,74	52,30	52,20	52,74	43K	12
14/08/2024	0,06%	0,03	52,29	52,26	51,84	52,40	33K	10
13/08/2024	0,36%	0,19	52,26	53,05	52,26	53,05	75K	13
12/08/2024	-1,46%	-0,77	52,07	52,84	51,88	52,84	385K	4
09/08/2024	-1,29%	-0,69	52,84	51,90	51,90	53,00	50K	13
08/08/2024	0,89%	0,47	53,53	53,62	53,53	53,62	214	2
07/08/2024	-2,45%	-1,33	53,06	53,05	53,00	53,08	29K	8
06/08/2024	-2,68%	-1,50	54,39	55,26	54,39	55,26	152K	9
05/08/2024	-0,20%	-0,11	55,89	56,00	55,74	56,39	30K	8
02/08/2024	-2,18%	-1,25	56,00	56,75	56,00	56,75	6K	3
01/08/2024	1,72%	0,97	57,25	56,28	56,28	57,37	75K	47
31/07/2024	2,22%	1,22	56,28	56,18	56,00	56,39	74K	87
30/07/2024	0,47%	0,26	55,06	55,04	54,97	55,11	193K	6
29/07/2024	-1,01%	-0,56	54,80	54,50	54,19	54,80	8K	66
26/07/2024	1,65%	0,90	55,36	55,00	55,00	55,41	17K	10
25/07/2024	0,48%	0,26	54,46	53,60	53,60	55,25	285K	7
24/07/2024	2,55%	1,35	54,20	53,10	53,10	54,20	884K	8
23/07/2024	6,10%	3,04	52,85	53,76	52,85	53,76	1M	60
22/07/2024	1,97%	0,96	49,81	49,23	49,22	49,84	372K	8
19/07/2024	-0,31%	-0,15	48,85	47,90	47,87	48,85	121K	9
18/07/2024	-0,87%	-0,43	49,00	49,67	48,68	49,67	297K	5
17/07/2024	1,62%	0,79	49,43	49,38	49,16	49,43	334K	8
16/07/2024	0,98%	0,47	48,64	48,62	48,62	48,64	217K	2
15/07/2024	0,12%	0,06	48,17	47,87	47,60	48,17	1K	4
12/07/2024	0,38%	0,18	48,11	48,17	48,00	48,17	4K	22
11/07/2024	2,31%	1,08	47,93	46,45	46,45	48,19	508K	10
10/07/2024	1,49%	0,69	46,85	46,70	46,33	46,85	15K	10
09/07/2024	-	-	46,16	46,57	46,16	46,57	196K	10

Date,Open,High,Low,Close,Volume
21-Jan-25,52.11,52.47,52.11,52.47,86373
20-Jan-25,51.96,51.96,51.05,51.14,4040
17-Jan-25,52.08,52.08,51.65,51.96,48406
16-Jan-25,50.81,52.10,50.81,52.10,2021234
15-Jan-25,52.12,52.12,51.11,51.11,73951
14-Jan-25,52.32,52.55,50.71,51.40,55379
13-Jan-25,51.43,52.32,51.00,52.32,30853
10-Jan-25,51.26,51.45,51.14,51.45,11354
09-Jan-25,51.60,51.60,51.07,51.07,15469
08-Jan-25,52.00,52.15,51.66,52.15,48105
07-Jan-25,51.30,52.82,50.71,52.00,237384
06-Jan-25,52.35,52.35,51.84,51.84,60783
03-Jan-25,50.90,52.35,50.90,52.35,228702
02-Jan-25,50.60,50.60,50.56,50.56,36251
30-Dec-24,50.90,51.00,50.60,50.60,93297
27-Dec-24,51.25,51.50,50.85,50.90,24677
26-Dec-24,51.00,51.17,50.80,51.17,43173
23-Dec-24,49.59,50.85,49.59,50.85,42135
20-Dec-24,49.50,50.09,48.90,49.69,38653
19-Dec-24,51.30,51.30,49.70,49.95,41799
18-Dec-24,50.72,52.05,50.72,52.00,252914
17-Dec-24,51.75,52.60,50.95,51.15,113327
16-Dec-24,49.46,51.40,49.46,51.30,45635
13-Dec-24,50.95,50.97,50.00,50.70,1978
12-Dec-24,51.00,51.00,49.50,50.05,2910
11-Dec-24,51.00,51.00,50.27,50.30,3703
10-Dec-24,50.80,51.25,50.55,50.55,9042
09-Dec-24,49.71,51.20,49.71,51.20,7291
06-Dec-24,49.85,50.10,49.71,49.71,752400
05-Dec-24,50.80,50.80,48.53,48.82,130509
04-Dec-24,53.00,53.00,50.61,51.10,163445
03-Dec-24,52.05,52.42,52.00,52.42,223552
02-Dec-24,52.00,52.47,52.00,52.47,54276
29-Nov-24,51.59,52.12,50.94,51.52,186995
28-Nov-24,51.50,51.50,50.64,51.00,5885
27-Nov-24,49.67,50.56,49.67,50.53,5830
26-Nov-24,48.60,49.04,48.46,49.00,9138
25-Nov-24,49.00,49.52,48.45,49.13,416089
22-Nov-24,48.90,49.17,48.80,49.17,15945
21-Nov-24,49.48,49.48,48.00,48.58,293995
19-Nov-24,49.48,49.49,47.30,49.49,65236
18-Nov-24,48.48,49.50,47.07,49.50,700880
14-Nov-24,50.15,50.25,49.25,49.50,3512
13-Nov-24,49.35,50.20,48.99,50.15,8733
12-Nov-24,49.63,49.65,49.40,49.40,290905
11-Nov-24,51.43,51.43,49.70,49.70,95446
08-Nov-24,50.35,50.92,50.23,50.25,35143
07-Nov-24,50.14,50.41,49.62,49.95,715505
06-Nov-24,52.90,52.90,50.15,50.15,8246
05-Nov-24,51.25,51.53,51.20,51.20,8358
04-Nov-24,51.50,51.75,50.61,50.61,6614
01-Nov-24,51.60,52.20,51.60,52.20,2965
31-Oct-24,50.31,51.22,50.31,51.22,407501
30-Oct-24,50.43,50.97,49.65,50.97,57490
29-Oct-24,49.60,51.15,49.35,51.15,148884
28-Oct-24,50.15,51.15,49.46,51.15,174429
25-Oct-24,51.15,51.15,49.95,51.15,436496
24-Oct-24,51.80,51.80,50.01,50.01,86779
23-Oct-24,53.10,54.28,51.80,54.28,892066
22-Oct-24,56.55,56.55,53.20,53.99,45898
21-Oct-24,55.85,56.52,55.30,55.33,40770
18-Oct-24,54.75,55.85,54.75,55.85,17578
17-Oct-24,55.59,55.59,55.00,55.00,776
16-Oct-24,54.35,54.35,53.88,54.00,562199
15-Oct-24,55.25,55.50,53.64,53.64,2969
14-Oct-24,54.30,54.30,53.75,54.00,4004
11-Oct-24,53.87,54.50,53.87,54.30,36350
10-Oct-24,53.12,53.23,53.12,53.23,106
09-Oct-24,53.76,53.98,53.55,53.83,9848
08-Oct-24,53.10,53.10,52.98,52.98,5255
07-Oct-24,52.51,52.51,52.20,52.50,70375
04-Oct-24,53.43,53.43,52.57,52.63,14829
03-Oct-24,53.29,53.29,52.90,52.90,2495
02-Oct-24,53.50,53.50,53.20,53.50,5441
01-Oct-24,53.60,53.86,53.25,53.75,164617
30-Sep-24,53.85,53.85,52.31,53.85,90607
27-Sep-24,53.93,53.93,53.70,53.80,9886
26-Sep-24,53.35,53.93,52.31,53.93,26040
25-Sep-24,53.69,54.05,52.92,52.95,12225
24-Sep-24,52.70,56.54,52.70,56.54,3476
23-Sep-24,53.91,53.95,53.91,53.95,2156
20-Sep-24,53.50,53.55,53.10,53.55,6287
18-Sep-24,53.84,53.84,52.60,52.94,13597
17-Sep-24,54.15,54.15,53.19,53.30,25334
16-Sep-24,54.60,54.60,54.35,54.35,11197
13-Sep-24,54.28,54.55,54.28,54.55,11064
12-Sep-24,55.02,55.02,54.55,54.60,266417
11-Sep-24,55.39,55.39,54.27,54.84,4970
10-Sep-24,54.35,55.39,54.29,55.39,33230
09-Sep-24,54.25,54.35,54.14,54.35,29985
06-Sep-24,52.60,53.56,52.60,53.19,130307
05-Sep-24,52.56,52.92,52.39,52.68,21811
04-Sep-24,53.30,53.30,52.89,53.30,29364
03-Sep-24,53.70,53.70,52.94,53.09,178501
02-Sep-24,53.50,54.30,53.50,53.78,700
30-Aug-24,54.28,54.28,53.68,53.68,731813
29-Aug-24,53.70,53.99,53.49,53.59,14578
28-Aug-24,52.68,53.20,52.59,52.85,509307
27-Aug-24,52.78,52.83,52.64,52.70,170293
26-Aug-24,53.10,53.10,52.34,52.34,98553
23-Aug-24,53.40,53.40,52.72,52.85,9139
22-Aug-24,54.05,54.05,53.19,53.19,443490
21-Aug-24,53.65,53.65,52.87,52.94,33904
20-Aug-24,52.25,53.37,52.25,53.00,77707
19-Aug-24,52.65,52.65,52.09,52.25,64410
16-Aug-24,52.30,52.70,52.22,52.70,17172
15-Aug-24,52.30,52.74,52.20,52.74,43109
14-Aug-24,52.26,52.40,51.84,52.29,32731
13-Aug-24,53.05,53.05,52.26,52.26,75212
12-Aug-24,52.84,52.84,51.88,52.07,385112
09-Aug-24,51.90,53.00,51.90,52.84,50111
08-Aug-24,53.62,53.62,53.53,53.53,214
07-Aug-24,53.05,53.08,53.00,53.06,28795
06-Aug-24,55.26,55.26,54.39,54.39,151837
05-Aug-24,56.00,56.39,55.74,55.89,30482
02-Aug-24,56.75,56.75,56.00,56.00,5787
01-Aug-24,56.28,57.37,56.28,57.25,75451
31-Jul-24,56.18,56.39,56.00,56.28,73905
30-Jul-24,55.04,55.11,54.97,55.06,193040
29-Jul-24,54.50,54.80,54.19,54.80,7588
26-Jul-24,55.00,55.41,55.00,55.36,17080
25-Jul-24,53.60,55.25,53.60,54.46,285280
24-Jul-24,53.10,54.20,53.10,54.20,884338
23-Jul-24,53.76,53.76,52.85,52.85,1098726
22-Jul-24,49.23,49.84,49.22,49.81,372019
19-Jul-24,47.90,48.85,47.87,48.85,120670
18-Jul-24,49.67,49.67,48.68,49.00,297176
17-Jul-24,49.38,49.43,49.16,49.43,333673
16-Jul-24,48.62,48.64,48.62,48.64,216593
15-Jul-24,47.87,48.17,47.60,48.17,1391
12-Jul-24,48.17,48.17,48.00,48.11,4321
11-Jul-24,46.45,48.19,46.45,47.93,508296
10-Jul-24,46.70,46.85,46.33,46.85,15254
09-Jul-24,46.57,46.57,46.16,46.16,195576

*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: DHER34