Cotação atual, histórico e gráfico do papel: DISB34

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 DISB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	0,73%	0,25	34,35	34,19	34,00	34,40	875K	486
02/10/2024	-0,12%	-0,04	34,10	33,80	33,77	34,22	315K	224
01/10/2024	-2,32%	-0,81	34,14	34,50	33,84	34,69	4M	2.514
30/09/2024	1,81%	0,62	34,95	34,82	34,66	35,32	946K	1.803
27/09/2024	-1,29%	-0,45	34,33	34,68	34,33	35,12	2M	378
26/09/2024	1,61%	0,55	34,78	34,30	34,10	34,78	2M	377
25/09/2024	0,68%	0,23	34,23	34,00	34,00	34,44	2M	475

24/09/2024	-1,11%	-0,38	34,00	34,36	33,60	34,36	872K	422
23/09/2024	0,15%	0,05	34,38	34,50	34,15	34,75	466K	513
20/09/2024	1,87%	0,63	34,33	33,88	33,87	34,42	575K	805
19/09/2024	-1,17%	-0,40	33,70	34,31	33,70	34,47	1M	460
18/09/2024	-0,09%	-0,03	34,10	34,13	33,77	34,34	616K	662
17/09/2024	0,92%	0,31	34,13	33,72	33,72	34,27	3M	5.126
16/09/2024	0,51%	0,17	33,82	33,64	33,43	33,94	569K	730
13/09/2024	0,06%	0,02	33,65	33,58	33,36	33,66	3M	430
12/09/2024	0,96%	0,32	33,63	33,43	33,22	33,66	6M	624
11/09/2024	-0,57%	-0,19	33,31	33,28	32,69	33,31	408K	501
10/09/2024	1,52%	0,50	33,50	33,00	32,86	33,50	522K	1.214
09/09/2024	0,92%	0,30	33,00	33,30	32,77	33,30	1M	538
06/09/2024	-0,30%	-0,10	32,70	32,74	32,64	33,04	889K	477
05/09/2024	-1,74%	-0,58	32,80	33,74	32,80	33,74	1M	909
04/09/2024	0,03%	0,01	33,38	33,69	33,34	33,84	5M	954
03/09/2024	-0,51%	-0,17	33,37	33,50	33,29	34,04	2M	1.233
02/09/2024	-0,36%	-0,12	33,54	33,66	33,10	33,71	617K	398
30/08/2024	1,69%	0,56	33,66	33,81	33,58	34,16	1M	1.172
29/08/2024	0,00%	0,00	33,10	33,44	33,10	34,24	2M	760
28/08/2024	-0,45%	-0,15	33,10	33,33	32,81	33,53	726K	475
27/08/2024	-0,27%	-0,09	33,25	33,32	33,25	33,63	4M	749
26/08/2024	1,09%	0,36	33,34	32,98	32,98	33,64	992K	746
23/08/2024	-1,55%	-0,52	32,98	33,60	32,86	33,60	1M	482
22/08/2024	0,90%	0,30	33,50	33,42	33,34	33,78	10M	571
21/08/2024	1,07%	0,35	33,20	32,88	32,63	33,20	2M	485
20/08/2024	0,24%	0,08	32,85	32,80	32,47	33,00	2M	601
19/08/2024	1,33%	0,43	32,77	32,34	32,34	32,94	1M	692
16/08/2024	-0,95%	-0,31	32,34	32,18	32,15	32,76	7M	1.544
15/08/2024	4,38%	1,37	32,65	31,86	31,72	32,65	25M	1.607
14/08/2024	0,87%	0,27	31,28	31,01	31,01	31,58	13M	987
13/08/2024	-1,74%	-0,55	31,01	31,60	31,01	31,69	4M	728
12/08/2024	0,61%	0,19	31,56	31,38	31,30	31,72	2M	644
09/08/2024	-1,35%	-0,43	31,37	31,70	31,10	31,72	2M	1.273
08/08/2024	-2,00%	-0,65	31,80	32,44	31,55	32,44	2M	1.478
07/08/2024	-4,02%	-1,36	32,45	33,01	32,20	33,38	11M	1.277
06/08/2024	0,57%	0,19	33,81	33,01	33,01	34,60	899K	1.555
05/08/2024	-2,18%	-0,75	33,62	33,70	33,13	34,37	1M	728
02/08/2024	-3,32%	-1,18	34,37	35,50	33,95	35,50	2M	418
01/08/2024	0,17%	0,06	35,55	35,54	35,02	35,60	1M	1.980
31/07/2024	0,88%	0,31	35,49	35,45	35,24	35,76	3M	470
30/07/2024	1,62%	0,56	35,18	34,85	34,50	35,19	721K	293
29/07/2024	2,12%	0,72	34,62	34,19	33,87	34,84	814K	5.911
26/07/2024	0,36%	0,12	33,90	33,78	33,59	34,16	2M	558
25/07/2024	-0,91%	-0,31	33,78	33,94	33,66	34,04	1M	610
24/07/2024	0,56%	0,19	34,09	34,00	33,66	34,13	1M	697
23/07/2024	-3,14%	-1,10	33,90	34,44	33,47	34,44	3M	11.679
22/07/2024	-2,13%	-0,76	35,00	35,70	34,63	35,70	2M	912
19/07/2024	-1,08%	-0,39	35,76	35,99	35,45	35,99	429K	932
18/07/2024	1,23%	0,44	36,15	35,71	35,71	36,28	2M	895
17/07/2024	-0,22%	-0,08	35,71	35,61	35,26	36,00	5M	1.020
16/07/2024	1,76%	0,62	35,79	35,25	34,88	35,90	5M	850
15/07/2024	-0,65%	-0,23	35,17	35,40	35,07	35,50	1M	1.333
12/07/2024	1,00%	0,35	35,40	34,95	34,95	35,58	2M	659
11/07/2024	0,29%	0,10	35,05	35,00	34,86	35,24	1M	595
10/07/2024	-0,14%	-0,05	34,95	34,98	34,65	35,00	773K	814
09/07/2024	-1,10%	-0,39	35,00	35,20	34,85	35,38	2M	659
08/07/2024	-0,92%	-0,33	35,39	35,72	35,35	36,03	4M	1.941
05/07/2024	-3,07%	-1,13	35,72	36,50	35,62	38,24	4M	2.070
04/07/2024	0,27%	0,10	36,85	36,55	36,00	37,51	1M	1.241
03/07/2024	-1,10%	-0,41	36,75	36,80	36,48	37,33	2M	2.031
02/07/2024	1,17%	0,43	37,16	36,97	36,66	37,16	2M	6.553
01/07/2024	0,36%	0,13	36,73	36,95	36,43	37,03	3M	2.265
28/06/2024	-2,58%	-0,97	36,60	37,58	36,52	38,01	2M	372
27/06/2024	0,19%	0,07	37,57	37,51	37,33	37,68	13M	267
26/06/2024	1,30%	0,48	37,50	37,30	37,28	37,64	2M	1.014
25/06/2024	0,95%	0,35	37,02	36,75	36,75	37,20	839K	1.697
24/06/2024	-0,89%	-0,33	36,67	37,06	36,58	37,06	1M	989
21/06/2024	-0,32%	-0,12	37,00	37,12	36,90	37,13	430K	194
20/06/2024	1,67%	0,61	37,12	36,50	36,32	37,12	2M	535
19/06/2024	-1,32%	-0,49	36,51	36,65	36,41	36,97	793K	399
18/06/2024	1,34%	0,49	37,00	36,56	36,26	37,00	2M	230
17/06/2024	2,50%	0,89	36,51	36,30	36,30	36,72	1M	413
14/06/2024	0,00%	0,00	35,62	35,60	35,38	35,92	2M	205
13/06/2024	-1,08%	-0,39	35,62	36,01	35,62	36,36	2M	254
12/06/2024	0,06%	0,02	36,01	35,99	35,96	36,62	1M	203
11/06/2024	-1,67%	-0,61	35,99	36,38	35,99	36,72	2M	711
10/06/2024	2,64%	0,94	36,60	36,10	36,03	36,69	2M	1.077
07/06/2024	0,91%	0,32	35,66	35,64	35,40	36,09	1M	180
06/06/2024	-0,84%	-0,30	35,34	35,80	35,34	35,80	2M	545
05/06/2024	-1,98%	-0,72	35,64	36,32	35,62	36,41	1M	258
04/06/2024	1,56%	0,56	36,36	35,88	35,77	36,47	1M	238
03/06/2024	-1,16%	-0,42	35,80	36,25	35,70	36,50	909K	583
31/05/2024	4,38%	1,52	36,22	35,41	35,32	36,30	3M	400
29/05/2024	0,17%	0,06	34,70	35,10	34,70	35,33	3M	219
28/05/2024	-0,52%	-0,18	34,64	34,65	34,57	35,30	547K	177
27/05/2024	-0,43%	-0,15	34,82	34,92	34,74	35,00	182K	257
24/05/2024	1,07%	0,37	34,97	34,39	34,39	35,04	778K	198
23/05/2024	-2,89%	-1,03	34,60	35,40	34,42	35,40	809K	250
22/05/2024	0,93%	0,33	35,63	35,20	35,20	35,66	667K	288
21/05/2024	1,15%	0,40	35,30	34,90	34,81	35,30	415K	263
20/05/2024	-0,65%	-0,23	34,90	35,20	34,90	35,34	814K	302
17/05/2024	-0,51%	-0,18	35,13	35,31	35,10	35,43	873K	229
16/05/2024	0,37%	0,13	35,31	35,10	35,01	35,53	507K	192
15/05/2024	-2,25%	-0,81	35,18	36,27	34,62	36,37	1M	673
14/05/2024	-0,83%	-0,30	35,99	36,22	35,92	36,23	648K	170
13/05/2024	-0,30%	-0,11	36,29	36,30	36,10	36,55	1M	231
10/05/2024	0,83%	0,30	36,40	36,10	36,10	36,60	745K	803
09/05/2024	0,75%	0,27	36,10	36,00	35,97	36,56	2M	319
08/05/2024	0,48%	0,17	35,83	35,80	35,60	36,19	1M	316
07/05/2024	-9,70%	-3,83	35,66	36,29	35,24	36,44	15M	11.168
06/05/2024	2,73%	1,05	39,49	38,75	38,61	39,56	2M	402
03/05/2024	0,29%	0,11	38,44	38,03	38,03	38,53	679K	212
02/05/2024	-1,47%	-0,57	38,33	38,40	37,72	38,45	2M	3.120
30/04/2024	1,46%	0,56	38,90	38,34	38,26	38,90	700K	193
29/04/2024	-0,29%	-0,11	38,34	38,52	38,07	38,72	2M	9.295
26/04/2024	-0,75%	-0,29	38,45	38,25	38,05	38,61	765K	236
25/04/2024	0,36%	0,14	38,74	38,60	38,10	38,84	425K	3.894
24/04/2024	-0,80%	-0,31	38,60	38,12	37,95	39,13	1M	4.204
23/04/2024	0,91%	0,35	38,91	38,56	38,55	39,12	602K	4.486
22/04/2024	-0,87%	-0,34	38,56	39,02	38,56	39,25	684K	2.054
19/04/2024	-1,37%	-0,54	38,90	39,20	38,65	39,20	948K	2.200
18/04/2024	-0,28%	-0,11	39,44	39,30	39,30	39,96	2M	295
17/04/2024	-1,22%	-0,49	39,55	40,04	39,38	40,04	1M	2.093
16/04/2024	3,33%	1,29	40,04	39,20	39,20	40,17	3M	518
15/04/2024	0,13%	0,05	38,75	39,12	38,75	39,85	2M	1.587
12/04/2024	-3,01%	-1,20	38,70	39,83	38,70	39,86	1M	1.964
11/04/2024	0,48%	0,19	39,90	39,66	39,44	40,05	889K	488
10/04/2024	0,38%	0,15	39,71	39,30	39,09	39,74	1M	1.336
09/04/2024	0,66%	0,26	39,56	39,30	39,03	39,56	3M	4.481
08/04/2024	-0,86%	-0,34	39,30	39,75	39,22	40,00	2M	4.896
05/04/2024	0,48%	0,19	39,64	39,19	38,99	40,10	2M	434
04/04/2024	-0,73%	-0,29	39,45	40,09	39,35	40,22	3M	487
03/04/2024	-4,15%	-1,72	39,74	40,59	39,72	41,85	2M	414
02/04/2024	1,12%	0,46	41,46	40,69	40,25	41,60	6M	551
01/04/2024	0,00%	0,00	41,00	41,00	40,70	41,17	7M	2.483
28/03/2024	2,17%	0,87	41,00	40,20	40,20	41,10	3M	533
27/03/2024	-	-	40,13	39,91	39,84	40,54	3M	467

Date,Open,High,Low,Close,Volume
03-Oct-24,34.19,34.40,34.00,34.35,874647
02-Oct-24,33.80,34.22,33.77,34.10,314942
01-Oct-24,34.50,34.69,33.84,34.14,3608667
30-Sep-24,34.82,35.32,34.66,34.95,946353
27-Sep-24,34.68,35.12,34.33,34.33,2370268
26-Sep-24,34.30,34.78,34.10,34.78,1611944
25-Sep-24,34.00,34.44,34.00,34.23,2423985
24-Sep-24,34.36,34.36,33.60,34.00,871889
23-Sep-24,34.50,34.75,34.15,34.38,465763
20-Sep-24,33.88,34.42,33.87,34.33,574974
19-Sep-24,34.31,34.47,33.70,33.70,1008405
18-Sep-24,34.13,34.34,33.77,34.10,615952
17-Sep-24,33.72,34.27,33.72,34.13,2502620
16-Sep-24,33.64,33.94,33.43,33.82,569433
13-Sep-24,33.58,33.66,33.36,33.65,2972835
12-Sep-24,33.43,33.66,33.22,33.63,5645885
11-Sep-24,33.28,33.31,32.69,33.31,407610
10-Sep-24,33.00,33.50,32.86,33.50,522353
09-Sep-24,33.30,33.30,32.77,33.00,1105014
06-Sep-24,32.74,33.04,32.64,32.70,888505
05-Sep-24,33.74,33.74,32.80,32.80,1142730
04-Sep-24,33.69,33.84,33.34,33.38,4901050
03-Sep-24,33.50,34.04,33.29,33.37,2071319
02-Sep-24,33.66,33.71,33.10,33.54,616887
30-Aug-24,33.81,34.16,33.58,33.66,1281385
29-Aug-24,33.44,34.24,33.10,33.10,2288250
28-Aug-24,33.33,33.53,32.81,33.10,726074
27-Aug-24,33.32,33.63,33.25,33.25,3664484
26-Aug-24,32.98,33.64,32.98,33.34,991843
23-Aug-24,33.60,33.60,32.86,32.98,1330244
22-Aug-24,33.42,33.78,33.34,33.50,10040446
21-Aug-24,32.88,33.20,32.63,33.20,1540863
20-Aug-24,32.80,33.00,32.47,32.85,2057774
19-Aug-24,32.34,32.94,32.34,32.77,1156908
16-Aug-24,32.18,32.76,32.15,32.34,7183558
15-Aug-24,31.86,32.65,31.72,32.65,24502801
14-Aug-24,31.01,31.58,31.01,31.28,12998534
13-Aug-24,31.60,31.69,31.01,31.01,3592150
12-Aug-24,31.38,31.72,31.30,31.56,1674299
09-Aug-24,31.70,31.72,31.10,31.37,2120816
08-Aug-24,32.44,32.44,31.55,31.80,2488256
07-Aug-24,33.01,33.38,32.20,32.45,10738644
06-Aug-24,33.01,34.60,33.01,33.81,898503
05-Aug-24,33.70,34.37,33.13,33.62,1263778
02-Aug-24,35.50,35.50,33.95,34.37,1841306
01-Aug-24,35.54,35.60,35.02,35.55,1422991
31-Jul-24,35.45,35.76,35.24,35.49,2783847
30-Jul-24,34.85,35.19,34.50,35.18,720910
29-Jul-24,34.19,34.84,33.87,34.62,813720
26-Jul-24,33.78,34.16,33.59,33.90,1831591
25-Jul-24,33.94,34.04,33.66,33.78,1318689
24-Jul-24,34.00,34.13,33.66,34.09,1179489
23-Jul-24,34.44,34.44,33.47,33.90,2908932
22-Jul-24,35.70,35.70,34.63,35.00,1710345
19-Jul-24,35.99,35.99,35.45,35.76,429480
18-Jul-24,35.71,36.28,35.71,36.15,1801919
17-Jul-24,35.61,36.00,35.26,35.71,5458733
16-Jul-24,35.25,35.90,34.88,35.79,5422883
15-Jul-24,35.40,35.50,35.07,35.17,1259427
12-Jul-24,34.95,35.58,34.95,35.40,2396352
11-Jul-24,35.00,35.24,34.86,35.05,1282625
10-Jul-24,34.98,35.00,34.65,34.95,773331
09-Jul-24,35.20,35.38,34.85,35.00,2113421
08-Jul-24,35.72,36.03,35.35,35.39,4450098
05-Jul-24,36.50,38.24,35.62,35.72,4222178
04-Jul-24,36.55,37.51,36.00,36.85,1027608
03-Jul-24,36.80,37.33,36.48,36.75,1638261
02-Jul-24,36.97,37.16,36.66,37.16,2151905
01-Jul-24,36.95,37.03,36.43,36.73,2953916
28-Jun-24,37.58,38.01,36.52,36.60,1730872
27-Jun-24,37.51,37.68,37.33,37.57,13125814
26-Jun-24,37.30,37.64,37.28,37.50,1982645
25-Jun-24,36.75,37.20,36.75,37.02,838783
24-Jun-24,37.06,37.06,36.58,36.67,1172775
21-Jun-24,37.12,37.13,36.90,37.00,429569
20-Jun-24,36.50,37.12,36.32,37.12,1560495
19-Jun-24,36.65,36.97,36.41,36.51,792937
18-Jun-24,36.56,37.00,36.26,37.00,1552689
17-Jun-24,36.30,36.72,36.30,36.51,1233266
14-Jun-24,35.60,35.92,35.38,35.62,1583764
13-Jun-24,36.01,36.36,35.62,35.62,1931906
12-Jun-24,35.99,36.62,35.96,36.01,1108834
11-Jun-24,36.38,36.72,35.99,35.99,2160657
10-Jun-24,36.10,36.69,36.03,36.60,1695172
07-Jun-24,35.64,36.09,35.40,35.66,1149898
06-Jun-24,35.80,35.80,35.34,35.34,1769863
05-Jun-24,36.32,36.41,35.62,35.64,1150488
04-Jun-24,35.88,36.47,35.77,36.36,1027437
03-Jun-24,36.25,36.50,35.70,35.80,909045
31-May-24,35.41,36.30,35.32,36.22,2850111
29-May-24,35.10,35.33,34.70,34.70,2918814
28-May-24,34.65,35.30,34.57,34.64,546689
27-May-24,34.92,35.00,34.74,34.82,181549
24-May-24,34.39,35.04,34.39,34.97,777746
23-May-24,35.40,35.40,34.42,34.60,809180
22-May-24,35.20,35.66,35.20,35.63,667310
21-May-24,34.90,35.30,34.81,35.30,415461
20-May-24,35.20,35.34,34.90,34.90,813683
17-May-24,35.31,35.43,35.10,35.13,873187
16-May-24,35.10,35.53,35.01,35.31,506704
15-May-24,36.27,36.37,34.62,35.18,1406998
14-May-24,36.22,36.23,35.92,35.99,647551
13-May-24,36.30,36.55,36.10,36.29,1022362
10-May-24,36.10,36.60,36.10,36.40,745364
09-May-24,36.00,36.56,35.97,36.10,2015335
08-May-24,35.80,36.19,35.60,35.83,1093504
07-May-24,36.29,36.44,35.24,35.66,14612786
06-May-24,38.75,39.56,38.61,39.49,2406532
03-May-24,38.03,38.53,38.03,38.44,679465
02-May-24,38.40,38.45,37.72,38.33,1550140
30-Apr-24,38.34,38.90,38.26,38.90,700222
29-Apr-24,38.52,38.72,38.07,38.34,2004587
26-Apr-24,38.25,38.61,38.05,38.45,764623
25-Apr-24,38.60,38.84,38.10,38.74,425360
24-Apr-24,38.12,39.13,37.95,38.60,1360866
23-Apr-24,38.56,39.12,38.55,38.91,602158
22-Apr-24,39.02,39.25,38.56,38.56,683720
19-Apr-24,39.20,39.20,38.65,38.90,948218
18-Apr-24,39.30,39.96,39.30,39.44,1566122
17-Apr-24,40.04,40.04,39.38,39.55,1447815
16-Apr-24,39.20,40.17,39.20,40.04,3388190
15-Apr-24,39.12,39.85,38.75,38.75,1663893
12-Apr-24,39.83,39.86,38.70,38.70,1073874
11-Apr-24,39.66,40.05,39.44,39.90,889159
10-Apr-24,39.30,39.74,39.09,39.71,1158317
09-Apr-24,39.30,39.56,39.03,39.56,2743074
08-Apr-24,39.75,40.00,39.22,39.30,1547860
05-Apr-24,39.19,40.10,38.99,39.64,2202812
04-Apr-24,40.09,40.22,39.35,39.45,3068839
03-Apr-24,40.59,41.85,39.72,39.74,1855738
02-Apr-24,40.69,41.60,40.25,41.46,6453407
01-Apr-24,41.00,41.17,40.70,41.00,6862233
28-Mar-24,40.20,41.10,40.20,41.00,2691659
27-Mar-24,39.91,40.54,39.84,40.13,3096987

*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: DISB34