Cotação atual, histórico e gráfico do papel: DIRR3

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 DIRR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/10/2024	-0,17%	-0,05	30,05	30,06	29,72	30,42	58M	7.425
03/10/2024	-2,30%	-0,71	30,10	30,49	29,63	30,75	51M	8.063
02/10/2024	1,15%	0,35	30,81	30,47	30,47	31,13	63M	8.619
01/10/2024	0,69%	0,21	30,46	30,25	30,13	30,75	54M	7.501
30/09/2024	-1,31%	-0,40	30,25	30,85	29,96	30,88	60M	11.379
27/09/2024	-1,54%	-0,48	30,65	31,13	30,50	31,22	46M	9.754
26/09/2024	-1,33%	-0,42	31,13	31,55	30,84	31,85	65M	9.967

25/09/2024	0,51%	0,16	31,55	31,49	31,09	31,71	84M	12.943
24/09/2024	0,58%	0,18	31,39	31,88	31,13	31,90	57M	9.394
23/09/2024	-2,07%	-0,66	31,21	31,86	30,63	32,14	77M	12.171
20/09/2024	-1,76%	-0,57	31,87	32,45	31,43	32,56	91M	15.800
19/09/2024	-1,10%	-0,36	32,44	32,83	32,15	32,94	41M	7.508
18/09/2024	-1,47%	-0,49	32,80	32,71	32,60	33,20	104M	11.288
17/09/2024	-0,18%	-0,06	33,29	33,34	33,03	33,89	89M	12.130
16/09/2024	-0,33%	-0,11	33,35	33,56	33,08	33,57	61M	6.644
13/09/2024	3,37%	1,09	33,46	32,49	32,41	33,58	92M	15.257
12/09/2024	1,66%	0,53	32,37	31,98	31,72	32,37	68M	11.436
11/09/2024	1,08%	0,34	31,84	31,70	31,45	31,98	62M	9.384
10/09/2024	0,77%	0,24	31,50	31,26	30,96	31,57	27M	5.260
09/09/2024	0,84%	0,26	31,26	31,09	30,77	31,30	36M	6.851
06/09/2024	0,49%	0,15	31,00	30,85	30,38	31,26	83M	11.348
05/09/2024	-0,03%	-0,01	30,85	30,85	30,45	31,00	55M	9.497
04/09/2024	2,39%	0,72	30,86	30,05	29,92	31,35	63M	12.070
03/09/2024	1,79%	0,53	30,14	29,61	29,53	30,34	56M	8.918
02/09/2024	2,35%	0,68	29,61	28,93	28,77	29,61	42M	8.108
30/08/2024	-1,16%	-0,34	28,93	29,02	28,32	29,38	90M	12.295
29/08/2024	-1,94%	-0,58	29,27	29,92	28,90	30,17	48M	7.989
28/08/2024	2,93%	0,85	29,85	28,94	28,73	29,85	63M	10.161
27/08/2024	1,22%	0,35	29,00	28,90	28,47	29,12	30M	5.518
26/08/2024	-1,21%	-0,35	28,65	29,00	28,35	29,25	30M	5.343
23/08/2024	3,28%	0,92	29,00	28,45	28,29	29,30	32M	5.355
22/08/2024	-3,57%	-1,04	28,08	29,32	27,83	29,32	51M	8.788
21/08/2024	-0,61%	-0,18	29,12	29,15	28,91	29,31	23M	5.628
20/08/2024	-0,03%	-0,01	29,30	29,32	29,12	29,59	25M	4.487
19/08/2024	0,72%	0,21	29,31	29,23	28,95	29,39	43M	6.417
16/08/2024	0,17%	0,05	29,10	28,97	28,85	29,32	48M	8.284
15/08/2024	0,21%	0,06	29,05	29,11	28,70	29,33	55M	8.652
14/08/2024	0,52%	0,15	28,99	28,98	28,38	29,09	39M	6.130
13/08/2024	0,14%	0,04	28,84	29,15	28,59	29,41	69M	12.591
12/08/2024	-0,24%	-0,07	28,80	29,09	28,49	29,27	32M	6.107
09/08/2024	2,27%	0,64	28,87	28,01	28,01	29,03	51M	10.005
08/08/2024	-0,18%	-0,05	28,23	28,21	27,87	28,65	43M	5.025
07/08/2024	4,32%	1,17	28,28	27,57	27,42	28,42	53M	10.953
06/08/2024	1,69%	0,45	27,11	26,66	26,65	27,57	53M	7.770
05/08/2024	-2,13%	-0,58	26,66	26,52	26,01	27,19	30M	4.825
02/08/2024	-1,27%	-0,35	27,24	27,41	27,10	28,06	52M	7.588
01/08/2024	-0,76%	-0,21	27,59	27,94	27,41	28,09	71M	10.783
31/07/2024	0,36%	0,10	27,80	27,90	27,42	28,00	60M	8.083
30/07/2024	-1,25%	-0,35	27,70	27,81	27,36	27,97	86M	8.452
29/07/2024	-0,88%	-0,25	28,05	28,14	27,76	28,42	28M	5.412
26/07/2024	-0,07%	-0,02	28,30	28,58	27,99	28,58	44M	5.877
25/07/2024	-0,39%	-0,11	28,32	28,49	27,92	28,90	50M	7.606
24/07/2024	0,00%	0,00	28,43	28,44	28,06	28,56	41M	8.601
23/07/2024	-1,56%	-0,45	28,43	28,80	28,30	28,83	31M	5.607
22/07/2024	1,65%	0,47	28,88	28,50	28,36	29,05	27M	4.793
19/07/2024	1,43%	0,40	28,41	28,07	27,94	28,58	33M	6.586
18/07/2024	-1,13%	-0,32	28,01	28,12	27,54	28,12	89M	13.241
17/07/2024	1,40%	0,39	28,33	27,66	27,66	28,34	38M	7.499
16/07/2024	0,43%	0,12	27,94	27,82	27,51	28,07	39M	7.040
15/07/2024	0,18%	0,05	27,82	27,90	27,40	27,96	30M	6.144
12/07/2024	-1,14%	-0,32	27,77	28,40	27,51	28,40	96M	11.065
11/07/2024	2,48%	0,68	28,09	27,66	27,48	28,40	82M	11.549
10/07/2024	2,54%	0,68	27,41	26,96	26,88	27,47	56M	11.192
09/07/2024	1,63%	0,43	26,73	26,24	26,17	26,74	25M	5.417
08/07/2024	-1,83%	-0,49	26,30	26,74	26,08	26,86	38M	7.043
05/07/2024	-6,98%	-2,01	26,79	26,83	26,61	27,28	57M	8.193
04/07/2024	3,52%	0,98	28,80	28,35	28,34	29,28	91M	11.008
03/07/2024	1,35%	0,37	27,82	27,50	27,50	28,10	85M	7.429
02/07/2024	1,86%	0,50	27,45	27,49	27,14	27,77	114M	19.288
01/07/2024	1,35%	0,36	26,95	26,72	26,27	27,24	87M	7.307
28/06/2024	-0,86%	-0,23	26,59	26,75	26,43	27,03	58M	9.625
27/06/2024	0,49%	0,13	26,82	26,89	26,55	27,06	56M	8.248
26/06/2024	1,68%	0,44	26,69	25,94	25,82	26,72	83M	9.047
25/06/2024	1,70%	0,44	26,25	25,52	25,52	26,25	38M	6.034
24/06/2024	2,18%	0,55	25,81	25,26	25,25	25,90	44M	8.545
21/06/2024	1,04%	0,26	25,26	25,06	24,79	25,35	35M	5.047
20/06/2024	-1,46%	-0,37	25,00	25,40	24,95	25,99	47M	7.837
19/06/2024	1,12%	0,28	25,37	24,84	24,62	25,37	79M	4.061
18/06/2024	0,40%	0,10	25,09	25,00	24,64	25,12	30M	4.202
17/06/2024	-1,11%	-0,28	24,99	25,31	24,99	25,40	37M	4.613
14/06/2024	-0,98%	-0,25	25,27	25,57	25,03	25,64	46M	4.504
13/06/2024	-0,70%	-0,18	25,52	25,70	24,61	26,04	70M	12.089
12/06/2024	-0,70%	-0,18	25,70	26,17	25,39	26,49	70M	9.696
11/06/2024	0,90%	0,23	25,88	25,65	25,65	26,15	55M	10.999
10/06/2024	-2,25%	-0,59	25,65	26,24	25,45	26,36	51M	9.799
07/06/2024	-0,46%	-0,12	26,24	26,00	26,00	26,74	76M	13.083
06/06/2024	3,37%	0,86	26,36	25,50	25,38	26,63	70M	8.317
05/06/2024	3,16%	0,78	25,50	24,68	24,65	25,77	68M	10.883
04/06/2024	-0,88%	-0,22	24,72	25,00	24,28	25,00	36M	7.232
03/06/2024	1,01%	0,25	24,94	24,66	24,32	24,99	44M	7.899
31/05/2024	-2,02%	-0,51	24,69	25,15	24,15	25,22	57M	7.945
29/05/2024	0,84%	0,21	25,20	24,89	24,54	25,34	36M	5.933
28/05/2024	0,20%	0,05	24,99	25,23	24,81	25,33	39M	9.155
27/05/2024	-0,87%	-0,22	24,94	25,15	24,68	25,15	23M	3.865
24/05/2024	-0,08%	-0,02	25,16	25,14	24,91	25,41	42M	6.292
23/05/2024	-1,72%	-0,44	25,18	25,62	24,84	25,85	42M	6.888
22/05/2024	-1,08%	-0,28	25,62	25,97	25,43	25,97	36M	5.537
21/05/2024	-0,38%	-0,10	25,90	25,88	25,46	26,08	23M	4.134
20/05/2024	0,78%	0,20	26,00	25,90	25,46	26,13	22M	4.948
17/05/2024	-1,30%	-0,34	25,80	26,19	25,55	26,25	25M	4.161
16/05/2024	3,32%	0,84	26,14	25,50	25,37	26,34	52M	7.331
15/05/2024	1,12%	0,28	25,30	24,82	24,82	25,45	45M	6.376
14/05/2024	-1,53%	-0,39	25,02	25,10	24,87	25,55	40M	9.661
13/05/2024	0,63%	0,16	25,41	25,19	25,10	25,50	44M	6.032
10/05/2024	2,43%	0,60	25,25	25,60	24,49	25,98	110M	13.101
09/05/2024	-1,95%	-0,49	24,65	24,78	24,18	24,96	59M	8.390
08/05/2024	1,58%	0,39	25,14	24,79	24,37	25,17	47M	5.306
07/05/2024	0,61%	0,15	24,75	24,80	24,39	24,93	37M	5.808
06/05/2024	-0,40%	-0,10	24,60	24,63	24,42	24,92	47M	9.385
03/05/2024	3,56%	0,85	24,70	24,53	24,25	24,94	63M	10.359
02/05/2024	2,27%	0,53	23,85	23,57	23,38	24,05	39M	7.888
30/04/2024	-3,52%	-0,85	23,32	24,10	23,20	24,21	39M	6.701
29/04/2024	-0,66%	-0,16	24,17	24,40	23,80	24,59	30M	5.559
26/04/2024	5,05%	1,17	24,33	23,21	23,21	24,60	63M	10.432
25/04/2024	1,67%	0,38	23,16	22,79	22,39	23,31	45M	6.221
24/04/2024	0,09%	0,02	22,78	22,81	22,50	22,83	42M	6.119
23/04/2024	1,34%	0,30	22,76	22,40	22,05	22,77	37M	7.187
22/04/2024	0,85%	0,19	22,46	22,32	22,02	22,58	30M	6.489
19/04/2024	-1,11%	-0,25	22,27	22,45	22,27	22,92	48M	7.712
18/04/2024	1,03%	0,23	22,52	22,40	22,21	22,64	38M	6.826
17/04/2024	-0,71%	-0,16	22,29	22,50	22,25	22,97	35M	8.115
16/04/2024	-0,44%	-0,10	22,45	22,43	21,96	22,59	69M	12.045
15/04/2024	-4,49%	-1,06	22,55	23,62	22,09	23,72	74M	11.435
12/04/2024	-4,91%	-1,22	23,61	25,12	23,34	25,18	95M	15.592
11/04/2024	-0,68%	-0,17	24,83	24,85	24,68	25,27	55M	10.412
10/04/2024	-2,50%	-0,64	25,00	25,45	24,83	25,52	35M	6.806
09/04/2024	2,56%	0,64	25,64	25,01	25,01	25,77	35M	5.816
08/04/2024	1,21%	0,30	25,00	24,77	24,50	25,09	28M	6.113
05/04/2024	0,94%	0,23	24,70	24,58	24,35	24,87	34M	7.295
04/04/2024	-1,65%	-0,41	24,47	25,05	24,45	25,09	47M	9.527
03/04/2024	-2,20%	-0,56	24,88	25,45	24,76	25,47	78M	14.040
02/04/2024	-0,31%	-0,08	25,44	25,07	24,45	25,60	88M	16.920
01/04/2024	-0,43%	-0,11	25,52	25,70	25,30	25,74	25M	4.715
28/03/2024	-	-	25,63	25,50	25,35	25,74	36M	5.676

Date,Open,High,Low,Close,Volume
04-Oct-24,30.06,30.42,29.72,30.05,57744813
03-Oct-24,30.49,30.75,29.63,30.10,51477197
02-Oct-24,30.47,31.13,30.47,30.81,63024813
01-Oct-24,30.25,30.75,30.13,30.46,53753971
30-Sep-24,30.85,30.88,29.96,30.25,59707814
27-Sep-24,31.13,31.22,30.50,30.65,45620873
26-Sep-24,31.55,31.85,30.84,31.13,64599598
25-Sep-24,31.49,31.71,31.09,31.55,83781872
24-Sep-24,31.88,31.90,31.13,31.39,56763619
23-Sep-24,31.86,32.14,30.63,31.21,77047315
20-Sep-24,32.45,32.56,31.43,31.87,90743587
19-Sep-24,32.83,32.94,32.15,32.44,41192746
18-Sep-24,32.71,33.20,32.60,32.80,104333290
17-Sep-24,33.34,33.89,33.03,33.29,89082884
16-Sep-24,33.56,33.57,33.08,33.35,60676684
13-Sep-24,32.49,33.58,32.41,33.46,91797755
12-Sep-24,31.98,32.37,31.72,32.37,67982964
11-Sep-24,31.70,31.98,31.45,31.84,61631044
10-Sep-24,31.26,31.57,30.96,31.50,27058264
09-Sep-24,31.09,31.30,30.77,31.26,35743783
06-Sep-24,30.85,31.26,30.38,31.00,82994277
05-Sep-24,30.85,31.00,30.45,30.85,54971988
04-Sep-24,30.05,31.35,29.92,30.86,62809119
03-Sep-24,29.61,30.34,29.53,30.14,55822979
02-Sep-24,28.93,29.61,28.77,29.61,42162675
30-Aug-24,29.02,29.38,28.32,28.93,90228238
29-Aug-24,29.92,30.17,28.90,29.27,48413773
28-Aug-24,28.94,29.85,28.73,29.85,62851537
27-Aug-24,28.90,29.12,28.47,29.00,30091652
26-Aug-24,29.00,29.25,28.35,28.65,29769423
23-Aug-24,28.45,29.30,28.29,29.00,31781628
22-Aug-24,29.32,29.32,27.83,28.08,51080325
21-Aug-24,29.15,29.31,28.91,29.12,23416215
20-Aug-24,29.32,29.59,29.12,29.30,24608614
19-Aug-24,29.23,29.39,28.95,29.31,43100300
16-Aug-24,28.97,29.32,28.85,29.10,48087809
15-Aug-24,29.11,29.33,28.70,29.05,54798071
14-Aug-24,28.98,29.09,28.38,28.99,38571526
13-Aug-24,29.15,29.41,28.59,28.84,69321533
12-Aug-24,29.09,29.27,28.49,28.80,31514227
09-Aug-24,28.01,29.03,28.01,28.87,50621237
08-Aug-24,28.21,28.65,27.87,28.23,42943396
07-Aug-24,27.57,28.42,27.42,28.28,52912280
06-Aug-24,26.66,27.57,26.65,27.11,52706783
05-Aug-24,26.52,27.19,26.01,26.66,29885454
02-Aug-24,27.41,28.06,27.10,27.24,52140090
01-Aug-24,27.94,28.09,27.41,27.59,70876782
31-Jul-24,27.90,28.00,27.42,27.80,60047747
30-Jul-24,27.81,27.97,27.36,27.70,85773553
29-Jul-24,28.14,28.42,27.76,28.05,28291253
26-Jul-24,28.58,28.58,27.99,28.30,43568614
25-Jul-24,28.49,28.90,27.92,28.32,50468797
24-Jul-24,28.44,28.56,28.06,28.43,41308783
23-Jul-24,28.80,28.83,28.30,28.43,31020511
22-Jul-24,28.50,29.05,28.36,28.88,26611927
19-Jul-24,28.07,28.58,27.94,28.41,33077594
18-Jul-24,28.12,28.12,27.54,28.01,88917971
17-Jul-24,27.66,28.34,27.66,28.33,37991317
16-Jul-24,27.82,28.07,27.51,27.94,38975563
15-Jul-24,27.90,27.96,27.40,27.82,30322572
12-Jul-24,28.40,28.40,27.51,27.77,95645679
11-Jul-24,27.66,28.40,27.48,28.09,82492343
10-Jul-24,26.96,27.47,26.88,27.41,55513951
09-Jul-24,26.24,26.74,26.17,26.73,25340995
08-Jul-24,26.74,26.86,26.08,26.30,38164332
05-Jul-24,26.83,27.28,26.61,26.79,57232772
04-Jul-24,28.35,29.28,28.34,28.80,91021241
03-Jul-24,27.50,28.10,27.50,27.82,85078556
02-Jul-24,27.49,27.77,27.14,27.45,114429038
01-Jul-24,26.72,27.24,26.27,26.95,87407346
28-Jun-24,26.75,27.03,26.43,26.59,58129572
27-Jun-24,26.89,27.06,26.55,26.82,55691177
26-Jun-24,25.94,26.72,25.82,26.69,83156432
25-Jun-24,25.52,26.25,25.52,26.25,37881807
24-Jun-24,25.26,25.90,25.25,25.81,44360540
21-Jun-24,25.06,25.35,24.79,25.26,35334701
20-Jun-24,25.40,25.99,24.95,25.00,46977369
19-Jun-24,24.84,25.37,24.62,25.37,79353774
18-Jun-24,25.00,25.12,24.64,25.09,30121032
17-Jun-24,25.31,25.40,24.99,24.99,37264279
14-Jun-24,25.57,25.64,25.03,25.27,45837141
13-Jun-24,25.70,26.04,24.61,25.52,70218516
12-Jun-24,26.17,26.49,25.39,25.70,69790562
11-Jun-24,25.65,26.15,25.65,25.88,55342675
10-Jun-24,26.24,26.36,25.45,25.65,50699567
07-Jun-24,26.00,26.74,26.00,26.24,75539955
06-Jun-24,25.50,26.63,25.38,26.36,69916776
05-Jun-24,24.68,25.77,24.65,25.50,67732819
04-Jun-24,25.00,25.00,24.28,24.72,36412693
03-Jun-24,24.66,24.99,24.32,24.94,44424687
31-May-24,25.15,25.22,24.15,24.69,56896043
29-May-24,24.89,25.34,24.54,25.20,36074743
28-May-24,25.23,25.33,24.81,24.99,39497803
27-May-24,25.15,25.15,24.68,24.94,23462780
24-May-24,25.14,25.41,24.91,25.16,42322930
23-May-24,25.62,25.85,24.84,25.18,41635488
22-May-24,25.97,25.97,25.43,25.62,35807578
21-May-24,25.88,26.08,25.46,25.90,23147602
20-May-24,25.90,26.13,25.46,26.00,21856108
17-May-24,26.19,26.25,25.55,25.80,24749566
16-May-24,25.50,26.34,25.37,26.14,51604356
15-May-24,24.82,25.45,24.82,25.30,44818939
14-May-24,25.10,25.55,24.87,25.02,40405608
13-May-24,25.19,25.50,25.10,25.41,44153839
10-May-24,25.60,25.98,24.49,25.25,109835111
09-May-24,24.78,24.96,24.18,24.65,59131426
08-May-24,24.79,25.17,24.37,25.14,47463413
07-May-24,24.80,24.93,24.39,24.75,36929276
06-May-24,24.63,24.92,24.42,24.60,46826982
03-May-24,24.53,24.94,24.25,24.70,63219688
02-May-24,23.57,24.05,23.38,23.85,38991265
30-Apr-24,24.10,24.21,23.20,23.32,39213680
29-Apr-24,24.40,24.59,23.80,24.17,29533190
26-Apr-24,23.21,24.60,23.21,24.33,62828331
25-Apr-24,22.79,23.31,22.39,23.16,44959653
24-Apr-24,22.81,22.83,22.50,22.78,42353975
23-Apr-24,22.40,22.77,22.05,22.76,37102329
22-Apr-24,22.32,22.58,22.02,22.46,30376144
19-Apr-24,22.45,22.92,22.27,22.27,48498735
18-Apr-24,22.40,22.64,22.21,22.52,37680617
17-Apr-24,22.50,22.97,22.25,22.29,34735364
16-Apr-24,22.43,22.59,21.96,22.45,68997720
15-Apr-24,23.62,23.72,22.09,22.55,73519600
12-Apr-24,25.12,25.18,23.34,23.61,94883937
11-Apr-24,24.85,25.27,24.68,24.83,55443580
10-Apr-24,25.45,25.52,24.83,25.00,34972535
09-Apr-24,25.01,25.77,25.01,25.64,35030092
08-Apr-24,24.77,25.09,24.50,25.00,27857229
05-Apr-24,24.58,24.87,24.35,24.70,34225177
04-Apr-24,25.05,25.09,24.45,24.47,46627607
03-Apr-24,25.45,25.47,24.76,24.88,78091742
02-Apr-24,25.07,25.60,24.45,25.44,87823515
01-Apr-24,25.70,25.74,25.30,25.52,24842210
28-Mar-24,25.50,25.74,25.35,25.63,36064019

*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: DIRR3