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
16/05/2025	1,97%	0,76	39,40	39,11	39,11	39,54	358K	12
15/05/2025	2,55%	0,96	38,64	37,68	36,32	38,64	6K	9
14/05/2025	-4,22%	-1,66	37,68	38,83	37,68	38,83	33K	18
13/05/2025	-3,03%	-1,23	39,34	40,25	39,34	40,25	4M	33
12/05/2025	5,10%	1,97	40,57	38,61	38,61	40,57	61K	5
09/05/2025	-2,15%	-0,85	38,60	38,60	38,60	38,60	270	2
08/05/2025	-0,08%	-0,03	39,45	39,65	39,45	39,65	2K	3

07/05/2025	1,73%	0,67	39,48	39,27	39,27	39,65	3M	16
06/05/2025	-4,03%	-1,63	38,81	39,91	38,81	39,91	62K	10
05/05/2025	1,28%	0,51	40,44	39,91	39,91	40,44	1K	7
02/05/2025	-0,89%	-0,36	39,93	39,99	39,93	40,47	220K	20
30/04/2025	2,44%	0,96	40,29	39,63	39,63	40,29	10K	7
28/04/2025	-1,40%	-0,56	39,33	40,40	39,33	40,40	22K	7
25/04/2025	-0,57%	-0,23	39,89	39,68	39,62	40,16	187K	8
24/04/2025	0,48%	0,19	40,12	39,55	39,55	40,12	120K	2
23/04/2025	1,76%	0,69	39,93	40,44	39,93	40,74	284K	17
22/04/2025	0,77%	0,30	39,24	40,64	39,24	40,64	517K	31
17/04/2025	-4,42%	-1,80	38,94	39,76	38,94	39,76	13K	18
16/04/2025	1,57%	0,63	40,74	40,74	40,74	40,74	2K	1
15/04/2025	-1,04%	-0,42	40,11	40,15	40,10	40,15	24K	3
14/04/2025	3,18%	1,25	40,53	40,19	40,19	40,53	8K	4
11/04/2025	2,29%	0,88	39,28	39,28	39,28	39,28	262K	1
10/04/2025	-3,52%	-1,40	38,40	39,78	37,93	39,78	409K	19
09/04/2025	8,59%	3,15	39,80	37,63	37,46	39,89	88K	6
08/04/2025	-3,35%	-1,27	36,65	38,34	36,65	39,09	304K	212
07/04/2025	-0,24%	-0,09	37,92	37,92	36,27	38,82	533K	39
04/04/2025	-4,11%	-1,63	38,01	39,70	38,01	39,70	1M	18
03/04/2025	-4,99%	-2,08	39,64	40,66	39,64	40,66	243K	18
02/04/2025	2,41%	0,98	41,72	40,51	40,51	41,72	14K	19
01/04/2025	-2,91%	-1,22	40,74	41,45	40,72	41,45	3K	8
31/03/2025	-1,34%	-0,57	41,96	41,50	41,34	41,96	2K	9
28/03/2025	0,19%	0,08	42,53	42,92	42,27	42,92	22K	9
27/03/2025	-1,51%	-0,65	42,45	43,16	42,45	43,16	10K	25
26/03/2025	-0,48%	-0,21	43,10	44,23	42,56	44,23	89K	40
25/03/2025	-0,21%	-0,09	43,31	43,38	43,31	43,38	6K	2
24/03/2025	0,74%	0,32	43,40	43,82	43,40	43,82	50K	35
21/03/2025	1,13%	0,48	43,08	43,23	42,91	43,25	5M	16
20/03/2025	0,26%	0,11	42,60	42,55	42,55	42,60	139K	5
19/03/2025	-1,80%	-0,78	42,49	42,92	42,25	42,92	13K	27
18/03/2025	-0,21%	-0,09	43,27	43,52	42,84	43,52	7K	5
17/03/2025	0,49%	0,21	43,36	43,00	43,00	43,36	172	2
14/03/2025	1,48%	0,63	43,15	42,77	42,48	43,15	295K	239
13/03/2025	-0,35%	-0,15	42,52	42,53	42,15	42,61	968K	39
12/03/2025	-0,72%	-0,31	42,67	42,67	42,67	42,67	42	1
11/03/2025	-0,19%	-0,08	42,98	42,90	42,27	43,07	6K	17
10/03/2025	-1,58%	-0,69	43,06	43,14	42,96	43,14	2K	4
07/03/2025	-0,64%	-0,28	43,75	43,88	43,75	44,30	448K	37
06/03/2025	2,02%	0,87	44,03	42,40	42,40	44,23	895K	11
05/03/2025	1,86%	0,79	43,16	43,34	43,16	43,34	15K	2
28/02/2025	-2,01%	-0,87	42,37	42,37	42,37	42,37	296	1
27/02/2025	-0,53%	-0,23	43,24	43,24	43,24	43,24	69K	16
26/02/2025	0,56%	0,24	43,47	43,40	43,17	43,60	64K	43
25/02/2025	-1,23%	-0,54	43,23	43,72	42,99	43,72	16K	9
24/02/2025	1,20%	0,52	43,77	43,44	42,88	43,77	10K	6
21/02/2025	2,34%	0,99	43,25	43,28	43,07	43,30	1M	34
20/02/2025	0,91%	0,38	42,26	42,46	42,26	42,64	1M	5
19/02/2025	0,38%	0,16	41,88	41,72	41,10	41,88	55K	5
18/02/2025	-1,16%	-0,49	41,72	42,21	41,32	42,21	39K	20
17/02/2025	0,26%	0,11	42,21	42,21	42,21	42,21	21K	5
14/02/2025	-0,19%	-0,08	42,10	41,85	41,85	42,45	44K	278
13/02/2025	1,10%	0,46	42,18	42,18	42,18	42,18	36K	3
12/02/2025	1,43%	0,59	41,72	41,13	40,77	41,83	36K	14
11/02/2025	-1,91%	-0,80	41,13	41,90	41,13	41,90	30K	6
10/02/2025	-1,76%	-0,75	41,93	44,40	41,93	44,40	14K	21
07/02/2025	-0,84%	-0,36	42,68	43,41	42,52	43,41	181K	40
06/02/2025	-2,27%	-1,00	43,04	44,04	43,04	44,12	1M	18
05/02/2025	-4,43%	-2,04	44,04	44,76	43,71	45,08	333K	58
04/02/2025	1,77%	0,80	46,08	44,56	43,28	46,08	25K	66
03/02/2025	-5,65%	-2,71	45,28	47,33	44,31	47,33	117K	42
31/01/2025	-4,00%	-2,00	47,99	46,55	46,35	47,99	79K	52
30/01/2025	-0,02%	-0,01	49,99	47,59	46,57	49,99	57K	67
29/01/2025	-3,79%	-1,97	50,00	53,36	46,35	53,36	222K	79
28/01/2025	-0,92%	-0,48	51,97	53,19	51,97	53,19	8K	10
27/01/2025	1,20%	0,62	52,45	51,80	51,80	52,73	130K	7
24/01/2025	0,60%	0,31	51,83	52,24	51,83	52,32	9K	21
23/01/2025	-0,48%	-0,25	51,52	51,32	51,30	51,52	2M	3
22/01/2025	-1,33%	-0,70	51,77	51,12	51,12	52,60	29K	7
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	-	-	51,15	51,15	49,95	51,15	436K	25

Date,Open,High,Low,Close,Volume
16-May-25,39.11,39.54,39.11,39.40,358307
15-May-25,37.68,38.64,36.32,38.64,6034
14-May-25,38.83,38.83,37.68,37.68,33131
13-May-25,40.25,40.25,39.34,39.34,3981289
12-May-25,38.61,40.57,38.61,40.57,61273
09-May-25,38.60,38.60,38.60,38.60,270
08-May-25,39.65,39.65,39.45,39.45,2327
07-May-25,39.27,39.65,39.27,39.48,3040421
06-May-25,39.91,39.91,38.81,38.81,62162
05-May-25,39.91,40.44,39.91,40.44,1363
02-May-25,39.99,40.47,39.93,39.93,220358
30-Apr-25,39.63,40.29,39.63,40.29,9973
28-Apr-25,40.40,40.40,39.33,39.33,22313
25-Apr-25,39.68,40.16,39.62,39.89,187361
24-Apr-25,39.55,40.12,39.55,40.12,120122
23-Apr-25,40.44,40.74,39.93,39.93,283706
22-Apr-25,40.64,40.64,39.24,39.24,516551
17-Apr-25,39.76,39.76,38.94,38.94,12738
16-Apr-25,40.74,40.74,40.74,40.74,1548
15-Apr-25,40.15,40.15,40.10,40.11,24398
14-Apr-25,40.19,40.53,40.19,40.53,8229
11-Apr-25,39.28,39.28,39.28,39.28,261604
10-Apr-25,39.78,39.78,37.93,38.40,409282
09-Apr-25,37.63,39.89,37.46,39.80,87690
08-Apr-25,38.34,39.09,36.65,36.65,304101
07-Apr-25,37.92,38.82,36.27,37.92,533118
04-Apr-25,39.70,39.70,38.01,38.01,1212478
03-Apr-25,40.66,40.66,39.64,39.64,243362
02-Apr-25,40.51,41.72,40.51,41.72,14400
01-Apr-25,41.45,41.45,40.72,40.74,2978
31-Mar-25,41.50,41.96,41.34,41.96,1992
28-Mar-25,42.92,42.92,42.27,42.53,21736
27-Mar-25,43.16,43.16,42.45,42.45,9995
26-Mar-25,44.23,44.23,42.56,43.10,89450
25-Mar-25,43.38,43.38,43.31,43.31,6459
24-Mar-25,43.82,43.82,43.40,43.40,49932
21-Mar-25,43.23,43.25,42.91,43.08,4750529
20-Mar-25,42.55,42.60,42.55,42.60,139301
19-Mar-25,42.92,42.92,42.25,42.49,12744
18-Mar-25,43.52,43.52,42.84,43.27,7415
17-Mar-25,43.00,43.36,43.00,43.36,172
14-Mar-25,42.77,43.15,42.48,43.15,294994
13-Mar-25,42.53,42.61,42.15,42.52,967672
12-Mar-25,42.67,42.67,42.67,42.67,42
11-Mar-25,42.90,43.07,42.27,42.98,5983
10-Mar-25,43.14,43.14,42.96,43.06,2022
07-Mar-25,43.88,44.30,43.75,43.75,447717
06-Mar-25,42.40,44.23,42.40,44.03,894605
05-Mar-25,43.34,43.34,43.16,43.16,14844
28-Feb-25,42.37,42.37,42.37,42.37,296
27-Feb-25,43.24,43.24,43.24,43.24,69054
26-Feb-25,43.40,43.60,43.17,43.47,64389
25-Feb-25,43.72,43.72,42.99,43.23,15765
24-Feb-25,43.44,43.77,42.88,43.77,9629
21-Feb-25,43.28,43.30,43.07,43.25,1428867
20-Feb-25,42.46,42.64,42.26,42.26,1408978
19-Feb-25,41.72,41.88,41.10,41.88,54693
18-Feb-25,42.21,42.21,41.32,41.72,39120
17-Feb-25,42.21,42.21,42.21,42.21,21358
14-Feb-25,41.85,42.45,41.85,42.10,44100
13-Feb-25,42.18,42.18,42.18,42.18,36148
12-Feb-25,41.13,41.83,40.77,41.72,35567
11-Feb-25,41.90,41.90,41.13,41.13,29521
10-Feb-25,44.40,44.40,41.93,41.93,14426
07-Feb-25,43.41,43.41,42.52,42.68,181085
06-Feb-25,44.04,44.12,43.04,43.04,1136138
05-Feb-25,44.76,45.08,43.71,44.04,332825
04-Feb-25,44.56,46.08,43.28,46.08,24874
03-Feb-25,47.33,47.33,44.31,45.28,116801
31-Jan-25,46.55,47.99,46.35,47.99,78688
30-Jan-25,47.59,49.99,46.57,49.99,57297
29-Jan-25,53.36,53.36,46.35,50.00,222281
28-Jan-25,53.19,53.19,51.97,51.97,7546
27-Jan-25,51.80,52.73,51.80,52.45,129509
24-Jan-25,52.24,52.32,51.83,51.83,8561
23-Jan-25,51.32,51.52,51.30,51.52,2073954
22-Jan-25,51.12,52.60,51.12,51.77,28650
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

*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