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
17/06/2026	-1,82%	-0,60	32,42	32,99	32,20	32,99	2K	5
16/06/2026	0,79%	0,26	33,02	32,98	32,98	33,32	3M	20
15/06/2026	0,31%	0,10	32,76	32,28	32,28	32,76	155K	11
12/06/2026	-1,03%	-0,34	32,66	32,75	32,56	32,75	9K	6
11/06/2026	-2,77%	-0,94	33,00	33,35	32,91	33,35	58K	7
10/06/2026	4,21%	1,37	33,94	34,50	33,94	34,63	4K	5
09/06/2026	-4,21%	-1,43	32,57	34,92	32,57	34,93	40K	27
08/06/2026	0,53%	0,18	34,00	33,82	33,82	34,47	29K	27
05/06/2026	4,74%	1,53	33,82	33,78	33,78	34,03	19K	14
03/06/2026	2,09%	0,66	32,29	31,51	31,51	32,33	10K	6
02/06/2026	-2,17%	-0,70	31,63	32,15	31,53	32,15	9K	9
01/06/2026	-1,91%	-0,63	32,33	32,52	32,30	32,52	42K	9
29/05/2026	1,82%	0,59	32,96	32,63	32,60	33,14	4M	73
28/05/2026	3,75%	1,17	32,37	32,11	32,11	32,49	9K	7
27/05/2026	0,26%	0,08	31,20	31,14	31,11	31,23	9K	8
26/05/2026	10,71%	3,01	31,12	30,60	30,60	31,12	40K	10
25/05/2026	-8,70%	-2,68	28,11	31,04	28,11	31,05	1K	6
22/05/2026	-0,26%	-0,08	30,79	30,87	30,76	30,87	7K	4
21/05/2026	1,45%	0,44	30,87	30,43	30,43	30,87	2K	5
20/05/2026	1,03%	0,31	30,43	30,12	30,03	30,55	81K	7
19/05/2026	3,04%	0,89	30,12	29,58	29,58	30,26	5K	4
18/05/2026	4,32%	1,21	29,23	29,22	29,22	29,30	9K	3
15/05/2026	-4,66%	-1,37	28,02	29,75	28,02	29,75	13K	16
14/05/2026	-0,74%	-0,22	29,39	29,82	29,37	29,82	1K	8
13/05/2026	1,65%	0,48	29,61	28,54	28,54	29,65	13K	12
12/05/2026	0,10%	0,03	29,13	29,34	29,05	29,34	306K	5
11/05/2026	-2,90%	-0,87	29,10	29,88	29,00	29,88	8K	17
08/05/2026	-2,88%	-0,89	29,97	30,01	29,85	30,35	17K	15
07/05/2026	0,95%	0,29	30,86	30,73	30,66	30,86	3K	6
06/05/2026	-0,39%	-0,12	30,57	30,32	30,32	30,81	14K	8
05/05/2026	-0,71%	-0,22	30,69	31,22	30,66	31,22	2K	9
04/05/2026	-2,58%	-0,82	30,91	32,05	30,80	32,05	279K	12
30/04/2026	-0,63%	-0,20	31,73	31,83	31,60	31,83	69K	11
29/04/2026	0,22%	0,07	31,93	31,88	31,71	32,00	191K	8
28/04/2026	-0,09%	-0,03	31,86	31,75	31,75	31,96	309K	9
27/04/2026	0,57%	0,18	31,89	31,99	31,89	32,22	46K	19
24/04/2026	-1,37%	-0,44	31,71	32,04	31,67	32,06	12K	9
23/04/2026	-2,16%	-0,71	32,15	32,86	30,95	32,86	113K	62
22/04/2026	-5,03%	-1,74	32,86	33,85	32,83	33,85	15K	16
20/04/2026	-0,37%	-0,13	34,60	34,62	34,60	34,73	4K	3
17/04/2026	0,32%	0,11	34,73	34,70	34,62	34,73	13K	5
16/04/2026	-2,42%	-0,86	34,62	35,13	34,53	35,13	2K	9
15/04/2026	0,80%	0,28	35,48	35,48	35,48	35,48	5K	1
14/04/2026	1,00%	0,35	35,20	35,20	35,20	35,20	7K	1
13/04/2026	2,29%	0,78	34,85	34,41	34,41	34,85	22K	3
10/04/2026	-2,66%	-0,93	34,07	35,35	33,96	35,35	52K	13
09/04/2026	-2,37%	-0,85	35,00	34,97	34,97	35,15	58K	10
08/04/2026	2,08%	0,73	35,85	35,85	35,85	35,85	896	1
07/04/2026	-0,28%	-0,10	35,12	35,43	34,90	35,43	39K	7
06/04/2026	-0,03%	-0,01	35,22	35,37	35,22	35,37	18K	2
02/04/2026	0,11%	0,04	35,23	35,36	35,20	35,36	35K	3
01/04/2026	0,28%	0,10	35,19	35,10	35,10	35,19	4K	3
31/03/2026	0,83%	0,29	35,09	35,00	34,87	35,19	148K	7
30/03/2026	2,05%	0,70	34,80	34,47	34,47	34,80	379	2
27/03/2026	5,51%	1,78	34,10	34,45	33,89	34,45	66K	4
26/03/2026	-7,87%	-2,76	32,32	35,02	32,32	35,12	356K	13
25/03/2026	-1,43%	-0,51	35,08	35,22	34,71	37,00	18K	17
24/03/2026	-0,36%	-0,13	35,59	35,79	35,59	35,81	2K	4
23/03/2026	1,39%	0,49	35,72	35,64	35,64	35,79	11K	6
20/03/2026	-0,25%	-0,09	35,23	35,89	35,23	35,89	1K	4
19/03/2026	-0,79%	-0,28	35,32	35,32	35,32	35,32	211	1
18/03/2026	-1,47%	-0,53	35,60	35,74	35,60	35,87	19K	5
17/03/2026	1,15%	0,41	36,13	36,36	36,13	36,36	158K	3
16/03/2026	0,73%	0,26	35,72	35,64	35,64	35,72	821	2
13/03/2026	1,20%	0,42	35,46	35,04	35,04	35,51	522K	6
12/03/2026	-2,48%	-0,89	35,04	35,51	35,00	35,61	109K	14
11/03/2026	-0,72%	-0,26	35,93	36,00	35,79	36,00	58K	5
10/03/2026	-1,28%	-0,47	36,19	36,19	36,19	36,19	3K	1
09/03/2026	-0,14%	-0,05	36,66	36,12	36,12	36,66	34K	5
06/03/2026	-2,81%	-1,06	36,71	38,11	36,71	38,11	121K	16
05/03/2026	-3,15%	-1,23	37,77	39,39	37,76	39,39	5K	7
04/03/2026	1,62%	0,62	39,00	38,27	37,72	39,00	85K	687
03/03/2026	0,79%	0,30	38,38	38,15	38,15	38,38	14K	3
02/03/2026	-0,18%	-0,07	38,08	37,96	37,96	38,08	837	4
27/02/2026	-0,44%	-0,17	38,15	38,71	38,01	38,71	612	5
26/02/2026	0,08%	0,03	38,32	38,24	38,10	38,46	36K	8
25/02/2026	-0,73%	-0,28	38,29	38,57	38,29	38,57	969K	4
24/02/2026	-0,92%	-0,36	38,57	38,93	38,57	38,93	58K	12
23/02/2026	-11,58%	-5,10	38,93	39,00	38,32	39,00	9K	13
20/02/2026	12,15%	4,77	44,03	38,89	38,73	44,03	3K	11
19/02/2026	0,46%	0,18	39,26	38,80	38,80	39,26	9K	3
18/02/2026	-1,06%	-0,42	39,08	39,24	38,59	39,24	4K	7
13/02/2026	-2,01%	-0,81	39,50	40,10	39,50	40,10	4K	4
12/02/2026	-1,27%	-0,52	40,31	40,26	38,65	40,31	50K	12
11/02/2026	-0,20%	-0,08	40,83	40,28	40,28	40,83	7K	2
10/02/2026	1,97%	0,79	40,91	40,13	40,13	40,91	6K	4
09/02/2026	-0,89%	-0,36	40,12	43,19	39,86	43,19	2K	11
06/02/2026	-0,02%	-0,01	40,48	40,40	40,16	40,48	443	6
05/02/2026	-1,41%	-0,58	40,49	40,49	40,49	40,49	404	1
04/02/2026	1,38%	0,56	41,07	41,06	41,06	41,07	174K	2
03/02/2026	-3,06%	-1,28	40,51	42,21	40,51	42,21	84K	9
02/02/2026	1,24%	0,51	41,79	41,18	41,18	41,79	5K	3
30/01/2026	1,88%	0,76	41,28	40,92	40,92	41,28	91K	4
29/01/2026	-2,83%	-1,18	40,52	42,12	40,51	42,12	125K	14
28/01/2026	-4,45%	-1,94	41,70	42,85	41,63	42,96	331K	12
27/01/2026	-2,65%	-1,19	43,64	44,02	43,63	44,02	118K	7
26/01/2026	1,49%	0,66	44,83	44,76	44,76	44,83	23K	2
23/01/2026	-2,08%	-0,94	44,17	45,49	44,10	45,49	177K	7
22/01/2026	-1,33%	-0,61	45,11	46,00	45,11	46,00	24K	5
21/01/2026	1,46%	0,66	45,72	44,85	44,85	45,79	131K	5
20/01/2026	-0,35%	-0,16	45,06	45,06	44,35	45,65	735K	673
16/01/2026	-1,40%	-0,64	45,22	45,78	45,22	45,90	169K	5
15/01/2026	0,37%	0,17	45,86	45,34	45,34	45,91	66K	5
14/01/2026	1,40%	0,63	45,69	44,61	44,61	45,69	21K	8
13/01/2026	-1,27%	-0,58	45,06	45,70	44,81	45,70	811K	13
12/01/2026	8,05%	3,40	45,64	45,89	45,40	45,89	93K	7
09/01/2026	-6,67%	-3,02	42,24	45,10	42,24	45,49	1K	4
08/01/2026	0,42%	0,19	45,26	44,24	44,24	45,55	19K	4
07/01/2026	-0,51%	-0,23	45,07	45,07	45,07	45,07	270	1
06/01/2026	-0,13%	-0,06	45,30	45,37	45,17	45,49	4M	70
05/01/2026	1,80%	0,80	45,36	44,76	44,76	45,38	20K	4
02/01/2026	-1,52%	-0,69	44,56	44,81	44,56	44,81	254K	18
30/12/2025	-1,39%	-0,64	45,25	45,90	45,25	45,90	4K	2
29/12/2025	1,80%	0,81	45,89	45,59	45,59	46,05	140K	18
26/12/2025	-0,62%	-0,28	45,08	45,36	45,08	45,58	9M	6
23/12/2025	-0,35%	-0,16	45,36	41,92	41,92	46,06	45K	18
22/12/2025	1,07%	0,48	45,52	45,08	45,08	45,52	2K	5
19/12/2025	1,62%	0,72	45,04	45,04	45,04	45,04	1K	1
18/12/2025	0,96%	0,42	44,32	44,88	44,12	44,88	190K	9
17/12/2025	0,69%	0,30	43,90	44,40	43,90	44,40	70K	10
16/12/2025	-1,09%	-0,48	43,60	43,84	43,51	43,93	566K	8
15/12/2025	0,00%	0,00	44,08	44,07	43,69	44,08	27K	7
12/12/2025	-1,39%	-0,62	44,08	44,59	44,08	44,67	116K	4
11/12/2025	-0,49%	-0,22	44,70	44,80	44,70	44,80	283K	5
10/12/2025	2,93%	1,28	44,92	43,96	43,96	44,92	340K	6
09/12/2025	0,81%	0,35	43,64	44,37	43,48	44,37	21K	18
08/12/2025	-1,81%	-0,80	43,29	44,54	43,29	44,54	223K	8
05/12/2025	1,97%	0,85	44,09	43,29	43,29	44,44	153K	9
04/12/2025	-0,62%	-0,27	43,24	43,36	42,59	43,36	532K	17
03/12/2025	0,00%	0,00	43,51	43,43	43,24	43,72	140K	11
02/12/2025	1,14%	0,49	43,51	43,13	43,13	43,51	4K	4
01/12/2025	0,99%	0,42	43,02	43,22	42,97	43,22	100K	6
28/11/2025	-3,40%	-1,50	42,60	43,35	42,60	43,48	1K	5
27/11/2025	-	-	44,10	42,59	42,59	44,10	16K	4

Date,Open,High,Low,Close,Volume
17-Jun-26,32.99,32.99,32.20,32.42,2166
16-Jun-26,32.98,33.32,32.98,33.02,3315975
15-Jun-26,32.28,32.76,32.28,32.76,154603
12-Jun-26,32.75,32.75,32.56,32.66,8679
11-Jun-26,33.35,33.35,32.91,33.00,57510
10-Jun-26,34.50,34.63,33.94,33.94,3799
09-Jun-26,34.92,34.93,32.57,32.57,39960
08-Jun-26,33.82,34.47,33.82,34.00,29229
05-Jun-26,33.78,34.03,33.78,33.82,19021
03-Jun-26,31.51,32.33,31.51,32.29,9954
02-Jun-26,32.15,32.15,31.53,31.63,8944
01-Jun-26,32.52,32.52,32.30,32.33,41973
29-May-26,32.63,33.14,32.60,32.96,4452760
28-May-26,32.11,32.49,32.11,32.37,8821
27-May-26,31.14,31.23,31.11,31.20,8720
26-May-26,30.60,31.12,30.60,31.12,39564
25-May-26,31.04,31.05,28.11,28.11,1071
22-May-26,30.87,30.87,30.76,30.79,6851
21-May-26,30.43,30.87,30.43,30.87,2212
20-May-26,30.12,30.55,30.03,30.43,80560
19-May-26,29.58,30.26,29.58,30.12,4747
18-May-26,29.22,29.30,29.22,29.23,9063
15-May-26,29.75,29.75,28.02,28.02,13470
14-May-26,29.82,29.82,29.37,29.39,1060
13-May-26,28.54,29.65,28.54,29.61,12637
12-May-26,29.34,29.34,29.05,29.13,306367
11-May-26,29.88,29.88,29.00,29.10,7620
08-May-26,30.01,30.35,29.85,29.97,16893
07-May-26,30.73,30.86,30.66,30.86,3254
06-May-26,30.32,30.81,30.32,30.57,14456
05-May-26,31.22,31.22,30.66,30.69,2060
04-May-26,32.05,32.05,30.80,30.91,278988
30-Apr-26,31.83,31.83,31.60,31.73,68698
29-Apr-26,31.88,32.00,31.71,31.93,190642
28-Apr-26,31.75,31.96,31.75,31.86,309180
27-Apr-26,31.99,32.22,31.89,31.89,46209
24-Apr-26,32.04,32.06,31.67,31.71,12312
23-Apr-26,32.86,32.86,30.95,32.15,112724
22-Apr-26,33.85,33.85,32.83,32.86,14554
20-Apr-26,34.62,34.73,34.60,34.60,3816
17-Apr-26,34.70,34.73,34.62,34.73,12919
16-Apr-26,35.13,35.13,34.53,34.62,1663
15-Apr-26,35.48,35.48,35.48,35.48,4789
14-Apr-26,35.20,35.20,35.20,35.20,7040
13-Apr-26,34.41,34.85,34.41,34.85,21915
10-Apr-26,35.35,35.35,33.96,34.07,51965
09-Apr-26,34.97,35.15,34.97,35.00,57617
08-Apr-26,35.85,35.85,35.85,35.85,896
07-Apr-26,35.43,35.43,34.90,35.12,38688
06-Apr-26,35.37,35.37,35.22,35.22,18103
02-Apr-26,35.36,35.36,35.20,35.23,35376
01-Apr-26,35.10,35.19,35.10,35.19,3826
31-Mar-26,35.00,35.19,34.87,35.09,147906
30-Mar-26,34.47,34.80,34.47,34.80,379
27-Mar-26,34.45,34.45,33.89,34.10,65674
26-Mar-26,35.02,35.12,32.32,32.32,356113
25-Mar-26,35.22,37.00,34.71,35.08,18065
24-Mar-26,35.79,35.81,35.59,35.59,2385
23-Mar-26,35.64,35.79,35.64,35.72,10578
20-Mar-26,35.89,35.89,35.23,35.23,1428
19-Mar-26,35.32,35.32,35.32,35.32,211
18-Mar-26,35.74,35.87,35.60,35.60,18664
17-Mar-26,36.36,36.36,36.13,36.13,157535
16-Mar-26,35.64,35.72,35.64,35.72,821
13-Mar-26,35.04,35.51,35.04,35.46,522094
12-Mar-26,35.51,35.61,35.00,35.04,108766
11-Mar-26,36.00,36.00,35.79,35.93,58261
10-Mar-26,36.19,36.19,36.19,36.19,2569
09-Mar-26,36.12,36.66,36.12,36.66,33763
06-Mar-26,38.11,38.11,36.71,36.71,120515
05-Mar-26,39.39,39.39,37.76,37.77,5400
04-Mar-26,38.27,39.00,37.72,39.00,84747
03-Mar-26,38.15,38.38,38.15,38.38,13849
02-Mar-26,37.96,38.08,37.96,38.08,837
27-Feb-26,38.71,38.71,38.01,38.15,612
26-Feb-26,38.24,38.46,38.10,38.32,35795
25-Feb-26,38.57,38.57,38.29,38.29,969321
24-Feb-26,38.93,38.93,38.57,38.57,57647
23-Feb-26,39.00,39.00,38.32,38.93,9031
20-Feb-26,38.89,44.03,38.73,44.03,3083
19-Feb-26,38.80,39.26,38.80,39.26,9233
18-Feb-26,39.24,39.24,38.59,39.08,4248
13-Feb-26,40.10,40.10,39.50,39.50,4069
12-Feb-26,40.26,40.31,38.65,40.31,49526
11-Feb-26,40.28,40.83,40.28,40.83,7389
10-Feb-26,40.13,40.91,40.13,40.91,6446
09-Feb-26,43.19,43.19,39.86,40.12,1866
06-Feb-26,40.40,40.48,40.16,40.48,443
05-Feb-26,40.49,40.49,40.49,40.49,404
04-Feb-26,41.06,41.07,41.06,41.07,174384
03-Feb-26,42.21,42.21,40.51,40.51,84201
02-Feb-26,41.18,41.79,41.18,41.79,5070
30-Jan-26,40.92,41.28,40.92,41.28,91371
29-Jan-26,42.12,42.12,40.51,40.52,125048
28-Jan-26,42.85,42.96,41.63,41.70,331225
27-Jan-26,44.02,44.02,43.63,43.64,118036
26-Jan-26,44.76,44.83,44.76,44.83,22952
23-Jan-26,45.49,45.49,44.10,44.17,176958
22-Jan-26,46.00,46.00,45.11,45.11,24242
21-Jan-26,44.85,45.79,44.85,45.72,130507
20-Jan-26,45.06,45.65,44.35,45.06,735325
16-Jan-26,45.78,45.90,45.22,45.22,169034
15-Jan-26,45.34,45.91,45.34,45.86,66235
14-Jan-26,44.61,45.69,44.61,45.69,21031
13-Jan-26,45.70,45.70,44.81,45.06,810981
12-Jan-26,45.89,45.89,45.40,45.64,93081
09-Jan-26,45.10,45.49,42.24,42.24,1445
08-Jan-26,44.24,45.55,44.24,45.26,18674
07-Jan-26,45.07,45.07,45.07,45.07,270
06-Jan-26,45.37,45.49,45.17,45.30,4120191
05-Jan-26,44.76,45.38,44.76,45.36,20166
02-Jan-26,44.81,44.81,44.56,44.56,253716
30-Dec-25,45.90,45.90,45.25,45.25,3516
29-Dec-25,45.59,46.05,45.59,45.89,140102
26-Dec-25,45.36,45.58,45.08,45.08,9164997
23-Dec-25,41.92,46.06,41.92,45.36,44725
22-Dec-25,45.08,45.52,45.08,45.52,1903
19-Dec-25,45.04,45.04,45.04,45.04,1080
18-Dec-25,44.88,44.88,44.12,44.32,190290
17-Dec-25,44.40,44.40,43.90,43.90,69878
16-Dec-25,43.84,43.93,43.51,43.60,565612
15-Dec-25,44.07,44.08,43.69,44.08,27094
12-Dec-25,44.59,44.67,44.08,44.08,115864
11-Dec-25,44.80,44.80,44.70,44.70,283089
10-Dec-25,43.96,44.92,43.96,44.92,340090
09-Dec-25,44.37,44.37,43.48,43.64,21349
08-Dec-25,44.54,44.54,43.29,43.29,223293
05-Dec-25,43.29,44.44,43.29,44.09,153264
04-Dec-25,43.36,43.36,42.59,43.24,532116
03-Dec-25,43.43,43.72,43.24,43.51,139762
02-Dec-25,43.13,43.51,43.13,43.51,3885
01-Dec-25,43.22,43.22,42.97,43.02,100392
28-Nov-25,43.35,43.48,42.60,42.60,1474
27-Nov-25,42.59,44.10,42.59,44.10,15690

*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