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
02/04/2025	0,94%	0,30	32,19	31,80	31,56	32,19	136M	7.430
01/04/2025	1,46%	0,46	31,89	31,32	31,32	32,16	48M	8.773
31/03/2025	-1,16%	-0,37	31,43	31,83	31,12	32,12	51M	9.137
28/03/2025	-1,12%	-0,36	31,80	32,17	31,62	32,25	27M	5.501
27/03/2025	-0,46%	-0,15	32,16	32,54	32,10	32,76	57M	8.612
26/03/2025	1,41%	0,45	32,31	31,88	31,83	32,66	54M	6.533
25/03/2025	2,21%	0,69	31,86	31,27	31,06	32,08	64M	8.425

24/03/2025	-1,42%	-0,45	31,17	31,75	31,06	32,03	29M	6.157
21/03/2025	-0,22%	-0,07	31,62	31,80	31,27	31,93	48M	9.633
20/03/2025	-1,98%	-0,64	31,69	32,05	31,50	32,40	51M	7.169
19/03/2025	2,47%	0,78	32,33	31,70	31,51	33,05	109M	12.939
18/03/2025	4,47%	1,35	31,55	30,27	30,10	31,67	109M	15.861
17/03/2025	0,67%	0,20	30,20	29,96	29,32	30,47	59M	11.186
14/03/2025	2,11%	0,62	30,00	29,46	29,46	30,27	44M	8.524
13/03/2025	-2,26%	-0,68	29,38	30,05	29,29	30,10	67M	9.138
12/03/2025	3,37%	0,98	30,06	28,85	28,85	30,12	52M	11.245
11/03/2025	-3,48%	-1,05	29,08	29,82	28,50	30,05	114M	16.963
10/03/2025	-0,95%	-0,29	30,13	30,16	29,77	30,42	48M	8.812
07/03/2025	1,10%	0,33	30,42	29,80	29,42	30,77	55M	11.434
06/03/2025	1,66%	0,49	30,09	29,61	29,17	30,60	110M	14.882
05/03/2025	0,85%	0,25	29,60	29,10	28,28	29,60	43M	8.879
28/02/2025	-1,94%	-0,58	29,35	29,64	29,05	30,32	48M	9.896
27/02/2025	1,63%	0,48	29,93	29,35	29,23	30,07	50M	9.503
26/02/2025	-3,51%	-1,07	29,45	30,73	29,36	30,93	46M	8.830
25/02/2025	-1,13%	-0,35	30,52	30,80	30,51	31,32	52M	10.010
24/02/2025	-4,72%	-1,53	30,87	32,37	30,64	32,56	40M	7.639
21/02/2025	3,95%	1,23	32,40	31,17	30,96	32,42	81M	12.111
20/02/2025	0,03%	0,01	31,17	31,10	30,78	31,35	28M	5.109
19/02/2025	-1,58%	-0,50	31,16	31,30	30,96	31,48	38M	6.547
18/02/2025	0,73%	0,23	31,66	31,36	31,22	31,74	64M	10.622
17/02/2025	0,87%	0,27	31,43	31,16	31,10	31,69	51M	9.711
14/02/2025	1,63%	0,50	31,16	30,90	30,64	31,44	45M	8.378
13/02/2025	1,02%	0,31	30,66	30,27	30,11	30,66	31M	6.583
12/02/2025	0,26%	0,08	30,35	30,16	29,78	30,47	39M	8.297
11/02/2025	1,41%	0,42	30,27	29,60	29,60	30,37	34M	4.735
10/02/2025	0,40%	0,12	29,85	29,73	29,60	30,35	54M	7.942
07/02/2025	-1,03%	-0,31	29,73	29,93	29,48	30,31	47M	10.143
06/02/2025	2,77%	0,81	30,04	29,00	29,00	30,23	77M	14.078
05/02/2025	-1,81%	-0,54	29,23	29,76	28,92	29,86	34M	6.850
04/02/2025	1,71%	0,50	29,77	29,28	29,00	29,77	57M	11.971
03/02/2025	1,70%	0,49	29,27	28,78	28,46	29,50	100M	12.014
31/01/2025	0,28%	0,08	28,78	28,92	28,61	28,98	54M	11.449
30/01/2025	3,24%	0,90	28,70	27,87	27,87	29,12	65M	10.717
29/01/2025	1,42%	0,39	27,80	27,51	27,31	28,03	48M	7.902
28/01/2025	-0,33%	-0,09	27,41	27,46	27,27	27,69	38M	8.154
27/01/2025	2,77%	0,74	27,50	26,68	26,59	27,60	53M	8.659
24/01/2025	2,84%	0,74	26,76	26,00	25,83	26,89	52M	9.315
23/01/2025	-1,44%	-0,38	26,02	26,65	25,83	26,65	47M	10.345
22/01/2025	3,49%	0,89	26,40	25,47	25,31	26,57	56M	10.261
21/01/2025	0,71%	0,18	25,51	25,33	25,07	25,64	50M	6.583
20/01/2025	0,08%	0,02	25,33	25,06	24,63	25,44	76M	8.894
17/01/2025	-0,94%	-0,24	25,31	25,66	25,17	25,85	44M	10.364
16/01/2025	-1,81%	-0,47	25,55	26,00	25,27	26,09	47M	6.795
15/01/2025	6,16%	1,51	26,02	24,55	24,55	26,11	98M	13.106
14/01/2025	1,07%	0,26	24,51	24,18	24,10	24,81	49M	9.657
13/01/2025	0,41%	0,10	24,25	24,15	23,88	24,35	39M	8.557
10/01/2025	-0,70%	-0,17	24,15	24,32	23,95	24,39	57M	9.021
09/01/2025	0,04%	0,01	24,32	24,23	23,92	24,42	40M	7.716
08/01/2025	-4,96%	-1,27	24,31	25,54	24,10	25,54	101M	11.208
07/01/2025	-0,08%	-0,02	25,58	25,60	25,45	26,20	56M	8.648
06/01/2025	-3,61%	-0,96	25,60	25,36	25,19	25,71	51M	10.646
03/01/2025	-0,23%	-0,06	26,56	26,65	26,51	26,87	65M	7.083
02/01/2025	0,08%	0,02	26,62	26,61	25,97	26,74	56M	11.519
30/12/2024	-1,04%	-0,28	26,60	26,95	26,46	27,17	33M	7.171
27/12/2024	-0,59%	-0,16	26,88	27,17	26,79	27,38	63M	9.922
26/12/2024	-0,73%	-0,20	27,04	27,24	26,90	27,34	35M	6.630
23/12/2024	-2,58%	-0,72	27,24	28,00	27,22	28,02	50M	9.803
20/12/2024	4,29%	1,15	27,96	26,81	26,51	28,12	122M	11.998
19/12/2024	1,44%	0,38	26,81	26,51	25,96	26,89	139M	23.728
18/12/2024	-3,93%	-1,08	26,43	27,35	26,11	27,55	61M	12.296
17/12/2024	0,26%	0,07	27,51	27,58	27,04	27,90	82M	12.776
16/12/2024	-2,73%	-0,77	27,44	28,24	27,38	28,25	81M	14.775
13/12/2024	-2,92%	-0,85	28,21	29,06	27,85	29,40	106M	18.307
12/12/2024	-6,98%	-2,18	29,06	31,00	28,93	31,29	99M	13.802
11/12/2024	1,23%	0,38	31,24	31,00	30,34	31,57	105M	16.054
10/12/2024	4,26%	1,26	30,86	31,11	30,30	31,62	134M	19.735
09/12/2024	-0,70%	-0,21	29,60	29,81	29,34	30,19	57M	10.969
06/12/2024	0,98%	0,29	29,81	29,50	29,37	30,27	78M	12.789
05/12/2024	2,89%	0,83	29,52	29,06	28,93	29,64	69M	9.465
04/12/2024	1,67%	0,47	28,69	28,28	28,16	29,05	68M	12.182
03/12/2024	-0,46%	-0,13	28,22	28,37	27,75	28,70	59M	13.461
02/12/2024	-2,07%	-0,60	28,35	28,75	28,26	29,03	95M	16.913
29/11/2024	3,54%	0,99	28,95	27,85	27,04	29,22	98M	17.793
28/11/2024	-7,11%	-2,14	27,96	30,10	27,96	30,16	81M	14.349
27/11/2024	-6,20%	-1,99	30,10	32,09	29,76	32,28	119M	17.008
26/11/2024	2,98%	0,93	32,09	31,16	30,80	32,15	75M	7.930
25/11/2024	-1,20%	-0,38	31,16	31,54	31,13	32,18	44M	7.512
22/11/2024	3,89%	1,18	31,54	30,56	30,48	31,59	58M	7.693
21/11/2024	1,61%	0,48	30,36	29,89	29,47	30,37	38M	5.819
19/11/2024	2,26%	0,66	29,88	29,10	29,00	29,92	33M	5.407
18/11/2024	-2,60%	-0,78	29,22	30,17	29,15	30,33	31M	5.124
14/11/2024	-2,12%	-0,65	30,00	30,56	30,00	30,89	44M	6.933
13/11/2024	-0,33%	-0,10	30,65	30,95	30,57	31,35	52M	9.780
12/11/2024	0,23%	0,07	30,75	30,83	30,33	30,93	60M	9.523
11/11/2024	0,66%	0,20	30,68	30,48	30,10	31,04	53M	7.133
08/11/2024	1,26%	0,38	30,48	30,09	28,80	30,73	97M	14.483
07/11/2024	-1,02%	-0,31	30,10	30,60	29,93	31,30	80M	13.072
06/11/2024	-1,39%	-0,43	30,41	30,83	29,75	30,83	87M	15.744
05/11/2024	-0,48%	-0,15	30,84	31,05	30,48	31,10	38M	7.621
04/11/2024	1,11%	0,34	30,99	30,68	30,68	31,43	45M	8.009
01/11/2024	-2,01%	-0,63	30,65	31,45	30,49	31,84	121M	13.507
31/10/2024	-0,22%	-0,07	31,28	31,03	31,03	31,63	54M	8.486
30/10/2024	0,67%	0,21	31,35	31,25	31,02	31,63	44M	8.432
29/10/2024	1,96%	0,60	31,14	30,54	30,53	31,31	69M	11.108
28/10/2024	-0,55%	-0,17	30,54	30,89	30,33	31,05	38M	6.562
25/10/2024	0,00%	0,00	30,71	30,71	30,45	31,08	32M	6.300
24/10/2024	1,72%	0,52	30,71	30,19	29,76	30,90	41M	6.417
23/10/2024	0,50%	0,15	30,19	29,90	29,56	30,19	39M	5.282
22/10/2024	0,07%	0,02	30,04	29,98	29,75	30,24	106M	10.019
21/10/2024	0,23%	0,07	30,02	29,97	29,90	30,14	54M	6.839
18/10/2024	-0,76%	-0,23	29,95	30,20	29,67	30,33	44M	5.755
17/10/2024	-0,85%	-0,26	30,18	30,29	29,67	30,33	47M	9.642
16/10/2024	1,81%	0,54	30,44	30,20	29,74	30,55	40M	5.364
15/10/2024	0,54%	0,16	29,90	29,74	29,60	30,28	43M	7.174
14/10/2024	2,38%	0,69	29,74	29,07	28,91	30,20	54M	7.484
11/10/2024	-2,35%	-0,70	29,05	29,79	28,74	29,81	102M	12.931
10/10/2024	-0,70%	-0,21	29,75	29,94	29,50	29,94	44M	7.139
09/10/2024	-1,45%	-0,44	29,96	30,39	29,61	30,39	35M	5.535
08/10/2024	1,43%	0,43	30,40	29,82	29,52	30,68	57M	10.073
07/10/2024	-0,27%	-0,08	29,97	30,47	29,66	30,53	31M	4.995
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	-	-	33,29	33,34	33,03	33,89	89M	12.130

Date,Open,High,Low,Close,Volume
02-Apr-25,31.80,32.19,31.56,32.19,136442557
01-Apr-25,31.32,32.16,31.32,31.89,47594294
31-Mar-25,31.83,32.12,31.12,31.43,50613346
28-Mar-25,32.17,32.25,31.62,31.80,26943063
27-Mar-25,32.54,32.76,32.10,32.16,57099227
26-Mar-25,31.88,32.66,31.83,32.31,53735911
25-Mar-25,31.27,32.08,31.06,31.86,64308965
24-Mar-25,31.75,32.03,31.06,31.17,29134408
21-Mar-25,31.80,31.93,31.27,31.62,47803315
20-Mar-25,32.05,32.40,31.50,31.69,51429225
19-Mar-25,31.70,33.05,31.51,32.33,109453968
18-Mar-25,30.27,31.67,30.10,31.55,109349192
17-Mar-25,29.96,30.47,29.32,30.20,58819712
14-Mar-25,29.46,30.27,29.46,30.00,43650236
13-Mar-25,30.05,30.10,29.29,29.38,67030316
12-Mar-25,28.85,30.12,28.85,30.06,51549405
11-Mar-25,29.82,30.05,28.50,29.08,113973046
10-Mar-25,30.16,30.42,29.77,30.13,48312497
07-Mar-25,29.80,30.77,29.42,30.42,54652098
06-Mar-25,29.61,30.60,29.17,30.09,110006503
05-Mar-25,29.10,29.60,28.28,29.60,43090631
28-Feb-25,29.64,30.32,29.05,29.35,47596051
27-Feb-25,29.35,30.07,29.23,29.93,49840105
26-Feb-25,30.73,30.93,29.36,29.45,45824249
25-Feb-25,30.80,31.32,30.51,30.52,52253501
24-Feb-25,32.37,32.56,30.64,30.87,39913550
21-Feb-25,31.17,32.42,30.96,32.40,81113259
20-Feb-25,31.10,31.35,30.78,31.17,27984508
19-Feb-25,31.30,31.48,30.96,31.16,38415611
18-Feb-25,31.36,31.74,31.22,31.66,64198704
17-Feb-25,31.16,31.69,31.10,31.43,50859662
14-Feb-25,30.90,31.44,30.64,31.16,44653481
13-Feb-25,30.27,30.66,30.11,30.66,30878498
12-Feb-25,30.16,30.47,29.78,30.35,39195798
11-Feb-25,29.60,30.37,29.60,30.27,33670458
10-Feb-25,29.73,30.35,29.60,29.85,53593568
07-Feb-25,29.93,30.31,29.48,29.73,47403047
06-Feb-25,29.00,30.23,29.00,30.04,77059774
05-Feb-25,29.76,29.86,28.92,29.23,33765155
04-Feb-25,29.28,29.77,29.00,29.77,56929077
03-Feb-25,28.78,29.50,28.46,29.27,100273812
31-Jan-25,28.92,28.98,28.61,28.78,54234112
30-Jan-25,27.87,29.12,27.87,28.70,65361988
29-Jan-25,27.51,28.03,27.31,27.80,47615693
28-Jan-25,27.46,27.69,27.27,27.41,38116983
27-Jan-25,26.68,27.60,26.59,27.50,52679766
24-Jan-25,26.00,26.89,25.83,26.76,51698804
23-Jan-25,26.65,26.65,25.83,26.02,46601187
22-Jan-25,25.47,26.57,25.31,26.40,56064815
21-Jan-25,25.33,25.64,25.07,25.51,50069787
20-Jan-25,25.06,25.44,24.63,25.33,75505150
17-Jan-25,25.66,25.85,25.17,25.31,43847513
16-Jan-25,26.00,26.09,25.27,25.55,46601164
15-Jan-25,24.55,26.11,24.55,26.02,97850979
14-Jan-25,24.18,24.81,24.10,24.51,48880564
13-Jan-25,24.15,24.35,23.88,24.25,39429428
10-Jan-25,24.32,24.39,23.95,24.15,57179659
09-Jan-25,24.23,24.42,23.92,24.32,39827465
08-Jan-25,25.54,25.54,24.10,24.31,101428198
07-Jan-25,25.60,26.20,25.45,25.58,55795498
06-Jan-25,25.36,25.71,25.19,25.60,50764481
03-Jan-25,26.65,26.87,26.51,26.56,64732153
02-Jan-25,26.61,26.74,25.97,26.62,56065088
30-Dec-24,26.95,27.17,26.46,26.60,33269220
27-Dec-24,27.17,27.38,26.79,26.88,62640053
26-Dec-24,27.24,27.34,26.90,27.04,35466222
23-Dec-24,28.00,28.02,27.22,27.24,49619854
20-Dec-24,26.81,28.12,26.51,27.96,122332524
19-Dec-24,26.51,26.89,25.96,26.81,139276105
18-Dec-24,27.35,27.55,26.11,26.43,60911993
17-Dec-24,27.58,27.90,27.04,27.51,82084709
16-Dec-24,28.24,28.25,27.38,27.44,81243881
13-Dec-24,29.06,29.40,27.85,28.21,106336899
12-Dec-24,31.00,31.29,28.93,29.06,98986327
11-Dec-24,31.00,31.57,30.34,31.24,105153301
10-Dec-24,31.11,31.62,30.30,30.86,133745772
09-Dec-24,29.81,30.19,29.34,29.60,56903884
06-Dec-24,29.50,30.27,29.37,29.81,77632014
05-Dec-24,29.06,29.64,28.93,29.52,68646201
04-Dec-24,28.28,29.05,28.16,28.69,67911053
03-Dec-24,28.37,28.70,27.75,28.22,59016883
02-Dec-24,28.75,29.03,28.26,28.35,95219452
29-Nov-24,27.85,29.22,27.04,28.95,98233793
28-Nov-24,30.10,30.16,27.96,27.96,80602588
27-Nov-24,32.09,32.28,29.76,30.10,119433167
26-Nov-24,31.16,32.15,30.80,32.09,75315070
25-Nov-24,31.54,32.18,31.13,31.16,43572082
22-Nov-24,30.56,31.59,30.48,31.54,57657044
21-Nov-24,29.89,30.37,29.47,30.36,38374666
19-Nov-24,29.10,29.92,29.00,29.88,33195842
18-Nov-24,30.17,30.33,29.15,29.22,31010207
14-Nov-24,30.56,30.89,30.00,30.00,44221308
13-Nov-24,30.95,31.35,30.57,30.65,51795057
12-Nov-24,30.83,30.93,30.33,30.75,60349444
11-Nov-24,30.48,31.04,30.10,30.68,52988280
08-Nov-24,30.09,30.73,28.80,30.48,97012350
07-Nov-24,30.60,31.30,29.93,30.10,80163258
06-Nov-24,30.83,30.83,29.75,30.41,86859122
05-Nov-24,31.05,31.10,30.48,30.84,38141537
04-Nov-24,30.68,31.43,30.68,30.99,45336761
01-Nov-24,31.45,31.84,30.49,30.65,120904504
31-Oct-24,31.03,31.63,31.03,31.28,53699992
30-Oct-24,31.25,31.63,31.02,31.35,43665707
29-Oct-24,30.54,31.31,30.53,31.14,69309051
28-Oct-24,30.89,31.05,30.33,30.54,38153019
25-Oct-24,30.71,31.08,30.45,30.71,31975260
24-Oct-24,30.19,30.90,29.76,30.71,40939772
23-Oct-24,29.90,30.19,29.56,30.19,39043641
22-Oct-24,29.98,30.24,29.75,30.04,105529961
21-Oct-24,29.97,30.14,29.90,30.02,54130643
18-Oct-24,30.20,30.33,29.67,29.95,43561687
17-Oct-24,30.29,30.33,29.67,30.18,46795422
16-Oct-24,30.20,30.55,29.74,30.44,39668017
15-Oct-24,29.74,30.28,29.60,29.90,43206806
14-Oct-24,29.07,30.20,28.91,29.74,53664886
11-Oct-24,29.79,29.81,28.74,29.05,102109754
10-Oct-24,29.94,29.94,29.50,29.75,43859678
09-Oct-24,30.39,30.39,29.61,29.96,34620097
08-Oct-24,29.82,30.68,29.52,30.40,56882089
07-Oct-24,30.47,30.53,29.66,29.97,30635890
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

*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