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
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	1,06%	0,42	40,13	39,91	39,84	40,54	3M	467
26/03/2024	0,76%	0,30	39,71	39,55	39,39	40,00	3M	310
25/03/2024	1,78%	0,69	39,41	38,91	38,73	39,62	1M	390
22/03/2024	-0,51%	-0,20	38,72	38,92	38,50	39,12	1M	697
21/03/2024	1,04%	0,40	38,92	38,59	38,49	38,99	2M	445
20/03/2024	0,05%	0,02	38,52	38,40	38,16	38,68	458K	550
19/03/2024	1,32%	0,50	38,50	38,00	38,00	38,58	1M	463
18/03/2024	1,99%	0,74	38,00	37,20	37,20	38,30	2M	336
15/03/2024	-0,19%	-0,07	37,26	37,23	37,08	37,54	711K	202
14/03/2024	-0,48%	-0,18	37,33	37,20	36,37	37,33	2M	309
13/03/2024	0,94%	0,35	37,51	37,35	37,25	37,90	2M	213
12/03/2024	-0,91%	-0,34	37,16	37,39	37,12	37,51	5M	260
11/03/2024	2,12%	0,78	37,50	36,71	36,54	37,50	2M	350
08/03/2024	1,44%	0,52	36,72	36,20	36,20	36,89	1M	1.585
07/03/2024	-0,03%	-0,01	36,20	35,54	35,53	36,46	4M	336
06/03/2024	-2,16%	-0,80	36,21	37,15	35,96	37,25	767K	297
05/03/2024	-1,25%	-0,47	37,01	37,40	37,01	37,97	2M	389
04/03/2024	1,32%	0,49	37,48	37,10	36,93	37,60	2M	369
01/03/2024	0,60%	0,22	36,99	36,90	36,57	37,00	7M	1.426
29/02/2024	0,08%	0,03	36,77	36,70	36,70	37,39	2M	397
28/02/2024	3,43%	1,22	36,74	35,60	35,60	36,74	1M	316
27/02/2024	0,06%	0,02	35,52	35,66	35,52	36,00	1M	276
26/02/2024	-1,20%	-0,43	35,50	35,91	35,50	36,09	646K	329
23/02/2024	0,45%	0,16	35,93	35,76	35,19	35,93	718K	341
22/02/2024	1,13%	0,40	35,77	35,60	35,47	35,77	761K	877
21/02/2024	-1,56%	-0,56	35,37	35,55	35,27	35,88	1M	259
20/02/2024	-1,40%	-0,51	35,93	36,53	35,93	36,64	1M	413
19/02/2024	-0,82%	-0,30	36,44	36,74	36,22	36,74	785K	366
16/02/2024	-1,34%	-0,50	36,74	37,24	36,74	37,25	1M	711
15/02/2024	0,95%	0,35	37,24	36,89	36,70	37,36	1M	484
14/02/2024	2,10%	0,76	36,89	36,51	36,32	36,96	2M	439
09/02/2024	-1,58%	-0,58	36,13	36,65	35,60	36,65	10M	776
08/02/2024	12,23%	4,00	36,71	35,50	35,34	37,50	8M	1.157
07/02/2024	0,34%	0,11	32,71	32,60	32,07	32,85	1M	403
06/02/2024	2,03%	0,65	32,60	32,00	31,82	32,81	2M	1.323
05/02/2024	-0,16%	-0,05	31,95	32,22	31,95	32,49	733K	887
02/02/2024	0,66%	0,21	32,00	31,88	31,63	32,23	1M	262
01/02/2024	0,44%	0,14	31,79	31,68	31,44	32,18	2M	305
31/01/2024	-0,60%	-0,19	31,65	31,84	31,64	32,05	1M	213
30/01/2024	-0,50%	-0,16	31,84	32,07	31,82	32,18	1M	300
29/01/2024	2,30%	0,72	32,00	31,28	31,09	32,07	1M	687
26/01/2024	1,79%	0,55	31,28	30,94	30,90	31,29	821K	228
25/01/2024	0,26%	0,08	30,73	30,60	30,54	31,06	2M	194
24/01/2024	-0,52%	-0,16	30,65	30,82	30,65	31,13	2M	226
23/01/2024	-2,50%	-0,79	30,81	31,49	30,76	31,70	2M	501
22/01/2024	3,61%	1,10	31,60	30,50	30,50	31,65	1M	470
19/01/2024	0,56%	0,17	30,50	30,30	30,14	30,76	592K	269
18/01/2024	1,10%	0,33	30,33	29,99	29,73	30,51	624K	183
17/01/2024	-1,77%	-0,54	30,00	30,50	29,62	30,84	1M	530
16/01/2024	4,23%	1,24	30,54	29,40	29,22	30,55	964K	438
15/01/2024	1,35%	0,39	29,30	29,13	28,73	29,40	359K	1.207
12/01/2024	0,38%	0,11	28,91	28,90	28,73	29,34	421K	185
11/01/2024	-0,89%	-0,26	28,80	29,06	28,80	29,40	461K	260
10/01/2024	-0,41%	-0,12	29,06	29,04	29,01	29,32	448K	198
09/01/2024	-2,01%	-0,60	29,18	29,75	29,18	29,76	591K	246
08/01/2024	0,98%	0,29	29,78	29,64	29,58	29,90	537K	296
05/01/2024	-0,54%	-0,16	29,49	29,65	29,36	29,67	909K	285
04/01/2024	-1,53%	-0,46	29,65	30,11	29,49	30,20	736K	320
03/01/2024	1,04%	0,31	30,11	29,81	29,56	30,14	804K	431
02/01/2024	2,12%	0,62	29,80	29,14	29,14	29,90	783K	400
28/12/2023	0,76%	0,22	29,18	29,03	29,03	29,40	935K	294
27/12/2023	-1,16%	-0,34	28,96	29,30	28,96	29,39	1M	352
26/12/2023	-0,07%	-0,02	29,30	29,42	29,18	29,52	792K	337
22/12/2023	-2,14%	-0,64	29,32	29,96	29,32	29,96	487K	450
21/12/2023	-0,20%	-0,06	29,96	30,00	29,63	30,00	808K	307
20/12/2023	-2,06%	-0,63	30,02	30,35	29,99	30,65	1M	508
19/12/2023	0,72%	0,22	30,65	30,28	30,03	30,65	711K	248
18/12/2023	0,10%	0,03	30,43	30,61	30,37	30,88	6M	354
15/12/2023	-1,78%	-0,55	30,40	30,96	30,40	31,11	894K	241
14/12/2023	2,18%	0,66	30,95	30,31	30,31	31,00	1M	533
13/12/2023	-1,01%	-0,31	30,29	30,25	29,95	30,43	685K	230
12/12/2023	0,96%	0,29	30,60	30,62	30,10	30,62	637K	200
11/12/2023	-1,49%	-0,46	30,31	30,52	30,25	30,73	997K	245
08/12/2023	1,99%	0,60	30,77	30,11	30,00	30,77	1M	397
07/12/2023	1,07%	0,32	30,17	29,85	29,61	30,54	943K	317
06/12/2023	0,34%	0,10	29,85	29,75	29,59	30,17	566K	344
05/12/2023	-1,82%	-0,55	29,75	30,30	29,56	30,40	809K	502
04/12/2023	0,66%	0,20	30,30	30,10	30,01	30,50	620K	377
01/12/2023	-0,53%	-0,16	30,10	30,55	29,90	30,65	610K	550
30/11/2023	0,87%	0,26	30,26	30,22	30,22	30,79	2M	550
29/11/2023	-0,10%	-0,03	30,00	30,18	29,75	30,34	1M	441
28/11/2023	-3,38%	-1,05	30,03	30,99	30,02	31,00	2M	344
27/11/2023	-1,18%	-0,37	31,08	31,44	30,78	31,44	703K	1.058
24/11/2023	2,01%	0,62	31,45	30,84	30,84	31,51	1M	328
23/11/2023	-0,26%	-0,08	30,83	30,91	30,67	31,10	479K	379
22/11/2023	0,23%	0,07	30,91	30,85	30,78	31,20	1M	397
21/11/2023	-0,32%	-0,10	30,84	30,90	30,60	30,93	1M	399
20/11/2023	1,38%	0,42	30,94	30,55	30,38	30,94	3M	1.899
17/11/2023	-0,07%	-0,02	30,52	30,65	30,52	31,05	2M	490
16/11/2023	3,53%	1,04	30,54	30,26	30,19	30,64	5M	937
14/11/2023	1,13%	0,33	29,50	29,17	29,12	29,65	2M	369
13/11/2023	1,46%	0,42	29,17	28,77	28,75	29,39	2M	1.398
10/11/2023	-2,67%	-0,79	28,75	29,55	28,50	29,80	1M	1.019
09/11/2023	5,95%	1,66	29,54	28,71	28,64	29,82	5M	840
08/11/2023	1,98%	0,54	27,88	27,60	27,33	27,88	742K	357
07/11/2023	0,22%	0,06	27,34	27,28	27,16	27,45	290K	340
06/11/2023	-2,15%	-0,60	27,28	27,88	27,25	28,05	3M	521
03/11/2023	3,64%	0,98	27,88	27,25	27,25	28,02	3M	411
01/11/2023	-1,90%	-0,52	26,90	27,42	26,66	27,42	3M	473
31/10/2023	0,92%	0,25	27,42	27,10	27,07	27,42	424K	335
30/10/2023	2,61%	0,69	27,17	26,48	26,42	27,19	1M	399
27/10/2023	-0,26%	-0,07	26,48	26,55	26,19	26,71	1M	346
26/10/2023	-1,59%	-0,43	26,55	26,99	26,46	26,99	3M	1.414
25/10/2023	-1,93%	-0,53	26,98	27,51	26,80	27,51	742K	363
24/10/2023	-1,04%	-0,29	27,51	27,93	27,24	28,10	871K	315
23/10/2023	-0,54%	-0,15	27,80	27,70	27,18	28,04	809K	252
20/10/2023	-0,07%	-0,02	27,95	27,98	27,77	28,11	462K	356
19/10/2023	-2,48%	-0,71	27,97	28,70	27,96	28,76	760K	572
18/10/2023	-0,62%	-0,18	28,68	28,81	28,47	29,03	619K	2.165
17/10/2023	0,35%	0,10	28,86	28,70	28,60	28,99	505K	597
16/10/2023	0,67%	0,19	28,76	28,57	28,44	28,83	617K	534
13/10/2023	0,39%	0,11	28,57	28,59	28,20	28,67	593K	359
11/10/2023	-1,08%	-0,31	28,46	28,51	28,40	28,81	2M	1.450
10/10/2023	-0,35%	-0,10	28,77	28,87	28,51	28,87	1M	376
09/10/2023	-	-	28,87	28,77	28,63	29,05	3M	482

Date,Open,High,Low,Close,Volume
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
26-Mar-24,39.55,40.00,39.39,39.71,3391901
25-Mar-24,38.91,39.62,38.73,39.41,1427407
22-Mar-24,38.92,39.12,38.50,38.72,1247911
21-Mar-24,38.59,38.99,38.49,38.92,1829259
20-Mar-24,38.40,38.68,38.16,38.52,458495
19-Mar-24,38.00,38.58,38.00,38.50,1302942
18-Mar-24,37.20,38.30,37.20,38.00,1629231
15-Mar-24,37.23,37.54,37.08,37.26,711497
14-Mar-24,37.20,37.33,36.37,37.33,1526212
13-Mar-24,37.35,37.90,37.25,37.51,1625476
12-Mar-24,37.39,37.51,37.12,37.16,4811420
11-Mar-24,36.71,37.50,36.54,37.50,1997557
08-Mar-24,36.20,36.89,36.20,36.72,1360904
07-Mar-24,35.54,36.46,35.53,36.20,4262853
06-Mar-24,37.15,37.25,35.96,36.21,767459
05-Mar-24,37.40,37.97,37.01,37.01,1830483
04-Mar-24,37.10,37.60,36.93,37.48,2173031
01-Mar-24,36.90,37.00,36.57,36.99,7255264
29-Feb-24,36.70,37.39,36.70,36.77,2363524
28-Feb-24,35.60,36.74,35.60,36.74,1049116
27-Feb-24,35.66,36.00,35.52,35.52,1054098
26-Feb-24,35.91,36.09,35.50,35.50,646141
23-Feb-24,35.76,35.93,35.19,35.93,718318
22-Feb-24,35.60,35.77,35.47,35.77,760646
21-Feb-24,35.55,35.88,35.27,35.37,1000490
20-Feb-24,36.53,36.64,35.93,35.93,1361463
19-Feb-24,36.74,36.74,36.22,36.44,784953
16-Feb-24,37.24,37.25,36.74,36.74,1327754
15-Feb-24,36.89,37.36,36.70,37.24,1338913
14-Feb-24,36.51,36.96,36.32,36.89,1546531
09-Feb-24,36.65,36.65,35.60,36.13,9671242
08-Feb-24,35.50,37.50,35.34,36.71,7662685
07-Feb-24,32.60,32.85,32.07,32.71,1237450
06-Feb-24,32.00,32.81,31.82,32.60,1566709
05-Feb-24,32.22,32.49,31.95,31.95,732872
02-Feb-24,31.88,32.23,31.63,32.00,1177386
01-Feb-24,31.68,32.18,31.44,31.79,1853235
31-Jan-24,31.84,32.05,31.64,31.65,1214843
30-Jan-24,32.07,32.18,31.82,31.84,1078137
29-Jan-24,31.28,32.07,31.09,32.00,1341648
26-Jan-24,30.94,31.29,30.90,31.28,820597
25-Jan-24,30.60,31.06,30.54,30.73,1609492
24-Jan-24,30.82,31.13,30.65,30.65,1658567
23-Jan-24,31.49,31.70,30.76,30.81,2414950
22-Jan-24,30.50,31.65,30.50,31.60,1319410
19-Jan-24,30.30,30.76,30.14,30.50,591794
18-Jan-24,29.99,30.51,29.73,30.33,623862
17-Jan-24,30.50,30.84,29.62,30.00,1447601
16-Jan-24,29.40,30.55,29.22,30.54,964106
15-Jan-24,29.13,29.40,28.73,29.30,359195
12-Jan-24,28.90,29.34,28.73,28.91,420959
11-Jan-24,29.06,29.40,28.80,28.80,460777
10-Jan-24,29.04,29.32,29.01,29.06,448079
09-Jan-24,29.75,29.76,29.18,29.18,590734
08-Jan-24,29.64,29.90,29.58,29.78,537263
05-Jan-24,29.65,29.67,29.36,29.49,908600
04-Jan-24,30.11,30.20,29.49,29.65,735707
03-Jan-24,29.81,30.14,29.56,30.11,803869
02-Jan-24,29.14,29.90,29.14,29.80,783095
28-Dec-23,29.03,29.40,29.03,29.18,935481
27-Dec-23,29.30,29.39,28.96,28.96,1172714
26-Dec-23,29.42,29.52,29.18,29.30,791504
22-Dec-23,29.96,29.96,29.32,29.32,487135
21-Dec-23,30.00,30.00,29.63,29.96,808122
20-Dec-23,30.35,30.65,29.99,30.02,1231927
19-Dec-23,30.28,30.65,30.03,30.65,711271
18-Dec-23,30.61,30.88,30.37,30.43,6367475
15-Dec-23,30.96,31.11,30.40,30.40,894067
14-Dec-23,30.31,31.00,30.31,30.95,1362182
13-Dec-23,30.25,30.43,29.95,30.29,685437
12-Dec-23,30.62,30.62,30.10,30.60,636688
11-Dec-23,30.52,30.73,30.25,30.31,997319
08-Dec-23,30.11,30.77,30.00,30.77,1324091
07-Dec-23,29.85,30.54,29.61,30.17,942959
06-Dec-23,29.75,30.17,29.59,29.85,566401
05-Dec-23,30.30,30.40,29.56,29.75,809286
04-Dec-23,30.10,30.50,30.01,30.30,619711
01-Dec-23,30.55,30.65,29.90,30.10,609580
30-Nov-23,30.22,30.79,30.22,30.26,2001544
29-Nov-23,30.18,30.34,29.75,30.00,1423620
28-Nov-23,30.99,31.00,30.02,30.03,1887983
27-Nov-23,31.44,31.44,30.78,31.08,703158
24-Nov-23,30.84,31.51,30.84,31.45,1035093
23-Nov-23,30.91,31.10,30.67,30.83,479290
22-Nov-23,30.85,31.20,30.78,30.91,1367540
21-Nov-23,30.90,30.93,30.60,30.84,1375094
20-Nov-23,30.55,30.94,30.38,30.94,3377126
17-Nov-23,30.65,31.05,30.52,30.52,2271726
16-Nov-23,30.26,30.64,30.19,30.54,4622178
14-Nov-23,29.17,29.65,29.12,29.50,2005142
13-Nov-23,28.77,29.39,28.75,29.17,1752447
10-Nov-23,29.55,29.80,28.50,28.75,1337445
09-Nov-23,28.71,29.82,28.64,29.54,5283501
08-Nov-23,27.60,27.88,27.33,27.88,741865
07-Nov-23,27.28,27.45,27.16,27.34,289747
06-Nov-23,27.88,28.05,27.25,27.28,3055700
03-Nov-23,27.25,28.02,27.25,27.88,3344953
01-Nov-23,27.42,27.42,26.66,26.90,3147900
31-Oct-23,27.10,27.42,27.07,27.42,424049
30-Oct-23,26.48,27.19,26.42,27.17,1060300
27-Oct-23,26.55,26.71,26.19,26.48,1461092
26-Oct-23,26.99,26.99,26.46,26.55,3142293
25-Oct-23,27.51,27.51,26.80,26.98,742500
24-Oct-23,27.93,28.10,27.24,27.51,871081
23-Oct-23,27.70,28.04,27.18,27.80,808616
20-Oct-23,27.98,28.11,27.77,27.95,461790
19-Oct-23,28.70,28.76,27.96,27.97,760176
18-Oct-23,28.81,29.03,28.47,28.68,619406
17-Oct-23,28.70,28.99,28.60,28.86,505197
16-Oct-23,28.57,28.83,28.44,28.76,617175
13-Oct-23,28.59,28.67,28.20,28.57,593017
11-Oct-23,28.51,28.81,28.40,28.46,2002934
10-Oct-23,28.87,28.87,28.51,28.77,1110404
09-Oct-23,28.77,29.05,28.63,28.87,3341923

*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