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
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	-1,60%	-0,75	46,16	46,57	46,16	46,57	196K	10
08/07/2024	0,43%	0,20	46,91	46,86	46,50	46,91	19K	12
05/07/2024	-1,43%	-0,68	46,71	46,87	46,67	46,90	601K	36
04/07/2024	-1,58%	-0,76	47,39	47,39	47,39	47,39	947	1
03/07/2024	-1,19%	-0,58	48,15	48,35	48,15	48,35	4K	6
02/07/2024	-1,26%	-0,62	48,73	49,20	48,73	49,20	829	3
01/07/2024	-0,80%	-0,40	49,35	48,61	48,57	49,35	498K	40
28/06/2024	0,83%	0,41	49,75	49,94	49,75	50,15	393K	29
27/06/2024	-3,25%	-1,66	49,34	49,67	49,34	49,70	28K	14
26/06/2024	3,09%	1,53	51,00	49,62	49,62	51,00	11K	40
25/06/2024	-0,16%	-0,08	49,47	49,00	49,00	49,81	3K	9
24/06/2024	0,30%	0,15	49,55	49,41	49,41	49,55	274K	4
21/06/2024	2,09%	1,01	49,40	48,39	48,39	49,40	2M	9
20/06/2024	-2,79%	-1,39	48,39	49,28	48,16	49,28	527K	21
19/06/2024	-0,02%	-0,01	49,78	49,78	49,78	49,78	2K	1
18/06/2024	1,20%	0,59	49,79	49,95	49,79	50,05	162K	16
17/06/2024	1,15%	0,56	49,20	49,21	49,20	49,31	100K	6
14/06/2024	-0,16%	-0,08	48,64	48,72	48,56	48,90	2M	10
13/06/2024	-4,64%	-2,37	48,72	48,80	48,51	48,81	692K	28
12/06/2024	2,34%	1,17	51,09	51,09	51,09	51,09	9K	2
11/06/2024	-1,54%	-0,78	49,92	50,11	49,92	50,24	216K	7
10/06/2024	1,28%	0,64	50,70	50,49	50,49	50,70	172K	4
07/06/2024	-0,20%	-0,10	50,06	50,12	49,77	50,19	340K	29
06/06/2024	-0,79%	-0,40	50,16	50,56	49,85	50,56	62K	16
05/06/2024	1,73%	0,86	50,56	49,75	49,75	50,56	97K	20
04/06/2024	2,22%	1,08	49,70	49,38	49,38	49,70	81K	6
03/06/2024	1,74%	0,83	48,62	48,41	48,23	48,83	3M	261
31/05/2024	0,19%	0,09	47,79	47,71	47,41	47,79	4M	6
29/05/2024	0,46%	0,22	47,70	47,38	47,25	47,70	584K	19
28/05/2024	-2,82%	-1,38	47,48	48,21	47,39	48,29	2M	58
27/05/2024	0,72%	0,35	48,86	49,03	48,14	49,03	7K	7
24/05/2024	0,31%	0,15	48,51	47,99	47,95	48,51	332K	13
23/05/2024	-1,73%	-0,85	48,36	48,94	48,36	48,94	174K	7
22/05/2024	0,86%	0,42	49,21	49,38	49,20	49,45	3M	60
21/05/2024	0,72%	0,35	48,79	48,05	48,05	48,79	63K	13
20/05/2024	0,17%	0,08	48,44	48,36	48,36	48,95	146K	29
17/05/2024	-0,31%	-0,15	48,36	48,34	48,21	48,36	93K	9
16/05/2024	0,54%	0,26	48,51	47,84	47,84	48,70	164K	16
15/05/2024	1,90%	0,90	48,25	47,34	47,34	48,26	138K	11
14/05/2024	2,27%	1,05	47,35	47,40	46,81	47,40	296K	15
13/05/2024	-	-	46,30	45,76	45,76	46,80	91K	18

Date,Open,High,Low,Close,Volume
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
08-Jul-24,46.86,46.91,46.50,46.91,19175
05-Jul-24,46.87,46.90,46.67,46.71,601495
04-Jul-24,47.39,47.39,47.39,47.39,947
03-Jul-24,48.35,48.35,48.15,48.15,3563
02-Jul-24,49.20,49.20,48.73,48.73,829
01-Jul-24,48.61,49.35,48.57,49.35,498092
28-Jun-24,49.94,50.15,49.75,49.75,393420
27-Jun-24,49.67,49.70,49.34,49.34,28405
26-Jun-24,49.62,51.00,49.62,51.00,10876
25-Jun-24,49.00,49.81,49.00,49.47,3313
24-Jun-24,49.41,49.55,49.41,49.55,273881
21-Jun-24,48.39,49.40,48.39,49.40,2097139
20-Jun-24,49.28,49.28,48.16,48.39,526589
19-Jun-24,49.78,49.78,49.78,49.78,1742
18-Jun-24,49.95,50.05,49.79,49.79,161638
17-Jun-24,49.21,49.31,49.20,49.20,99773
14-Jun-24,48.72,48.90,48.56,48.64,1922730
13-Jun-24,48.80,48.81,48.51,48.72,692160
12-Jun-24,51.09,51.09,51.09,51.09,9247
11-Jun-24,50.11,50.24,49.92,49.92,215975
10-Jun-24,50.49,50.70,50.49,50.70,172441
07-Jun-24,50.12,50.19,49.77,50.06,339984
06-Jun-24,50.56,50.56,49.85,50.16,61563
05-Jun-24,49.75,50.56,49.75,50.56,96727
04-Jun-24,49.38,49.70,49.38,49.70,81063
03-Jun-24,48.41,48.83,48.23,48.62,3407059
31-May-24,47.71,47.79,47.41,47.79,4101577
29-May-24,47.38,47.70,47.25,47.70,584478
28-May-24,48.21,48.29,47.39,47.48,1940762
27-May-24,49.03,49.03,48.14,48.86,6811
24-May-24,47.99,48.51,47.95,48.51,331786
23-May-24,48.94,48.94,48.36,48.36,173820
22-May-24,49.38,49.45,49.20,49.21,3057775
21-May-24,48.05,48.79,48.05,48.79,63067
20-May-24,48.36,48.95,48.36,48.44,146021
17-May-24,48.34,48.36,48.21,48.36,93497
16-May-24,47.84,48.70,47.84,48.51,163571
15-May-24,47.34,48.26,47.34,48.25,137541
14-May-24,47.40,47.40,46.81,47.35,296273
13-May-24,45.76,46.80,45.76,46.30,91178

*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