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
16/05/2025	1,79%	0,75	42,65	42,00	42,00	42,80	1M	496
15/05/2025	0,00%	0,00	41,90	41,90	41,90	42,56	1M	224
14/05/2025	1,45%	0,60	41,90	40,49	40,49	42,43	1M	266
13/05/2025	-0,96%	-0,40	41,30	41,70	41,24	42,05	596K	349
12/05/2025	4,25%	1,70	41,70	41,00	41,00	42,09	1M	492
09/05/2025	0,68%	0,27	40,00	39,40	39,40	40,00	1M	285
08/05/2025	1,66%	0,65	39,73	38,29	38,29	40,16	2M	542

07/05/2025	10,71%	3,78	39,08	38,58	38,39	39,40	7M	935
06/05/2025	-0,56%	-0,20	35,30	34,53	34,53	35,43	807K	247
05/05/2025	1,31%	0,46	35,50	33,69	33,48	35,50	2M	382
02/05/2025	0,40%	0,14	35,04	34,83	34,36	35,16	900K	587
30/04/2025	3,25%	1,10	34,90	34,20	33,44	34,90	420K	1.207
29/04/2025	-0,79%	-0,27	33,80	33,38	33,38	34,42	1M	14.743
28/04/2025	0,29%	0,10	34,07	33,97	33,89	34,50	300K	223
25/04/2025	-1,11%	-0,38	33,97	33,37	33,37	34,31	854K	213
24/04/2025	3,75%	1,24	34,35	33,11	32,85	34,35	2M	396
23/04/2025	0,76%	0,25	33,11	33,40	33,11	33,99	923K	286
22/04/2025	-1,44%	-0,48	32,86	32,67	32,55	33,05	1M	273
17/04/2025	1,37%	0,45	33,34	32,77	32,46	33,34	466K	178
16/04/2025	-1,97%	-0,66	32,89	33,54	32,14	33,54	967K	287
15/04/2025	1,18%	0,39	33,55	33,05	33,05	33,78	889K	313
14/04/2025	-0,39%	-0,13	33,16	33,40	32,96	33,64	607K	297
11/04/2025	-1,16%	-0,39	33,29	33,68	32,74	33,70	967K	338
10/04/2025	-6,44%	-2,32	33,68	35,41	33,05	35,41	1M	425
09/04/2025	10,77%	3,50	36,00	32,38	32,38	36,00	2M	882
08/04/2025	0,09%	0,03	32,50	33,30	32,40	34,17	1M	802
07/04/2025	-0,49%	-0,16	32,47	32,59	31,58	33,49	1M	745
04/04/2025	-2,01%	-0,67	32,63	33,29	32,40	33,68	2M	534
03/04/2025	-11,44%	-4,30	33,30	35,80	33,30	35,80	8M	13.469
02/04/2025	1,08%	0,40	37,60	36,61	36,46	37,60	1M	436
01/04/2025	-1,22%	-0,46	37,20	37,45	36,74	37,62	6M	1.213
31/03/2025	0,27%	0,10	37,66	37,35	36,66	37,66	1M	342
28/03/2025	-3,00%	-1,16	37,56	38,59	37,51	38,61	4M	3.581
27/03/2025	-0,03%	-0,01	38,72	38,68	38,26	38,72	1M	341
26/03/2025	0,21%	0,08	38,73	38,74	38,34	39,04	12M	840
25/03/2025	1,18%	0,45	38,65	38,20	38,20	38,65	949K	395
24/03/2025	1,33%	0,50	38,20	38,08	37,81	38,52	1M	1.496
21/03/2025	0,64%	0,24	37,70	37,98	37,30	38,03	604K	266
20/03/2025	-0,66%	-0,25	37,46	38,00	37,30	38,00	1M	427
19/03/2025	0,29%	0,11	37,71	37,60	37,59	38,12	7M	2.032
18/03/2025	-0,16%	-0,06	37,60	37,37	37,20	37,68	2M	1.045
17/03/2025	0,16%	0,06	37,66	37,92	37,42	38,00	3M	704
14/03/2025	0,86%	0,32	37,60	37,30	37,24	37,77	4M	2.644
13/03/2025	-2,48%	-0,95	37,28	37,83	37,14	38,34	2M	591
12/03/2025	1,08%	0,41	38,23	38,38	37,38	38,66	6M	910
11/03/2025	-5,45%	-2,18	37,82	39,36	37,82	39,36	6M	1.120
10/03/2025	-2,65%	-1,09	40,00	40,65	39,70	40,65	4M	777
07/03/2025	1,01%	0,41	41,09	40,52	39,87	41,09	2M	1.133
06/03/2025	-2,70%	-1,13	40,68	41,20	40,42	41,74	1M	1.055
05/03/2025	-5,21%	-2,30	41,81	42,95	41,79	42,95	2M	389
28/02/2025	1,78%	0,77	44,11	43,30	43,27	44,63	12M	475
27/02/2025	1,17%	0,50	43,34	43,20	43,20	43,97	578K	877
26/02/2025	1,44%	0,61	42,84	41,98	41,98	43,56	1M	430
25/02/2025	-1,72%	-0,74	42,23	42,12	41,96	43,03	575K	239
24/02/2025	4,04%	1,67	42,97	41,30	41,30	42,97	1M	316
21/02/2025	0,07%	0,03	41,30	41,70	41,23	42,40	612K	568
20/02/2025	-3,69%	-1,58	41,27	42,79	41,27	42,79	934K	690
19/02/2025	3,33%	1,38	42,85	41,47	41,23	42,85	630K	212
18/02/2025	0,12%	0,05	41,47	41,74	41,20	42,03	2M	317
17/02/2025	-0,58%	-0,24	41,42	41,93	40,71	41,93	3M	2.191
14/02/2025	-0,33%	-0,14	41,66	41,80	41,60	42,12	1M	1.037
13/02/2025	0,87%	0,36	41,80	41,40	41,39	42,19	1M	437
12/02/2025	0,14%	0,06	41,44	41,39	41,35	42,05	1M	813
11/02/2025	-1,03%	-0,43	41,38	42,00	41,38	42,08	5M	953
10/02/2025	-2,74%	-1,18	41,81	42,99	41,81	42,99	11M	1.423
07/02/2025	0,33%	0,14	42,99	43,08	42,65	43,19	1M	955
06/02/2025	0,94%	0,40	42,85	42,45	42,04	43,23	3M	579
05/02/2025	-2,75%	-1,20	42,45	43,65	42,45	45,82	3M	1.391
04/02/2025	-0,52%	-0,23	43,65	43,88	43,17	44,32	1M	504
03/02/2025	-0,61%	-0,27	43,88	43,55	43,42	44,23	4M	822
31/01/2025	0,34%	0,15	44,15	44,00	43,78	44,27	977K	544
30/01/2025	-1,74%	-0,78	44,00	44,32	44,00	45,20	813K	583
29/01/2025	3,11%	1,35	44,78	43,90	43,88	44,78	2M	326
28/01/2025	-2,95%	-1,32	43,43	43,85	43,43	44,68	882K	256
27/01/2025	2,36%	1,03	44,75	43,72	43,72	44,90	4M	2.449
24/01/2025	-1,02%	-0,45	43,72	43,74	43,29	44,42	3M	336
23/01/2025	2,27%	0,98	44,17	43,19	42,97	44,17	474K	163
22/01/2025	-0,39%	-0,17	43,19	42,88	42,76	44,06	696K	327
21/01/2025	0,51%	0,22	43,36	43,14	42,92	43,93	812K	849
20/01/2025	-0,58%	-0,25	43,14	43,00	42,86	43,31	311K	615
17/01/2025	0,35%	0,15	43,39	42,94	42,94	43,47	2M	307
16/01/2025	-1,28%	-0,56	43,24	43,79	42,79	43,79	982K	338
15/01/2025	0,50%	0,22	43,80	43,60	43,14	43,99	1M	975
14/01/2025	-0,07%	-0,03	43,58	43,81	43,28	43,91	505K	734
13/01/2025	-0,07%	-0,03	43,61	43,60	43,32	44,19	694K	2.314
10/01/2025	1,16%	0,50	43,64	44,35	43,64	44,73	1M	448
09/01/2025	-3,03%	-1,35	43,14	44,92	42,91	44,92	343K	168
08/01/2025	-1,48%	-0,67	44,49	45,16	44,33	45,50	594K	241
07/01/2025	-1,40%	-0,64	45,16	45,03	45,02	46,00	1M	2.272
06/01/2025	0,11%	0,05	45,80	45,65	45,10	45,89	718K	261
03/01/2025	1,44%	0,65	45,75	45,48	45,15	45,75	850K	743
02/01/2025	-1,40%	-0,64	45,10	46,31	45,10	46,40	7M	1.889
30/12/2024	-0,61%	-0,28	45,74	46,05	45,16	46,05	2M	260
27/12/2024	0,04%	0,02	46,02	46,46	45,74	46,46	432K	218
26/12/2024	0,02%	0,01	46,00	46,00	45,99	46,53	1M	227
23/12/2024	1,95%	0,88	45,99	45,31	45,22	46,00	2M	323
20/12/2024	-1,91%	-0,88	45,11	45,00	44,42	45,72	2M	277
19/12/2024	-1,31%	-0,61	45,99	46,57	45,42	46,84	8M	575
18/12/2024	1,97%	0,90	46,60	44,78	44,52	47,65	5M	663
17/12/2024	-0,48%	-0,22	45,70	45,50	45,45	46,60	5M	764
16/12/2024	0,26%	0,12	45,92	45,47	45,27	45,92	6M	732
13/12/2024	-0,84%	-0,39	45,80	46,07	45,40	46,20	13M	1.134
12/12/2024	0,72%	0,33	46,19	45,20	45,20	46,30	2M	829
11/12/2024	-0,82%	-0,38	45,86	46,49	45,39	46,49	4M	412
10/12/2024	0,50%	0,23	46,24	45,88	45,75	46,24	2M	276
09/12/2024	-2,62%	-1,24	46,01	47,00	46,01	47,09	19M	1.070
06/12/2024	1,61%	0,75	47,25	46,31	46,31	47,38	2M	340
05/12/2024	-1,98%	-0,94	46,50	46,90	46,10	46,90	4M	1.534
04/12/2024	0,08%	0,04	47,44	47,16	46,48	47,44	1M	541
03/12/2024	0,06%	0,03	47,40	47,50	46,62	47,50	5M	599
02/12/2024	1,54%	0,72	47,37	47,14	46,92	47,91	7M	2.751
29/11/2024	0,58%	0,27	46,65	47,49	46,38	47,90	5M	944
28/11/2024	0,04%	0,02	46,38	46,37	46,10	46,65	2M	1.170
27/11/2024	3,64%	1,63	46,36	44,73	44,70	46,57	5M	980
26/11/2024	-0,91%	-0,41	44,73	44,78	44,56	45,03	1M	1.756
25/11/2024	1,28%	0,57	45,14	44,57	44,49	45,14	2M	1.992
22/11/2024	0,13%	0,06	44,57	44,23	44,00	45,00	6M	541
21/11/2024	3,01%	1,30	44,51	44,12	44,02	44,99	3M	1.283
19/11/2024	-1,28%	-0,56	43,21	43,40	42,64	43,59	3M	445
18/11/2024	3,97%	1,67	43,77	44,20	43,27	44,30	7M	935
14/11/2024	5,62%	2,24	42,10	43,04	41,82	44,26	21M	12.351
13/11/2024	2,21%	0,86	39,86	38,72	38,54	39,88	4M	2.553
12/11/2024	0,00%	0,00	39,00	38,48	38,30	39,00	13M	2.373
11/11/2024	2,66%	1,01	39,00	38,44	38,12	39,00	5M	16.728
08/11/2024	2,54%	0,94	37,99	37,63	37,51	38,21	2M	337
07/11/2024	-0,67%	-0,25	37,05	37,57	37,04	37,80	2M	854
06/11/2024	1,61%	0,59	37,30	37,85	37,27	38,40	4M	1.623
05/11/2024	0,08%	0,03	36,71	36,53	36,53	37,31	2M	384
04/11/2024	-2,03%	-0,76	36,68	37,20	36,52	37,21	1M	988
01/11/2024	0,19%	0,07	37,44	37,36	36,63	37,51	3M	16.527
31/10/2024	1,44%	0,53	37,37	36,69	36,53	37,37	4M	1.769
30/10/2024	0,14%	0,05	36,84	36,80	36,57	37,17	11M	1.458
29/10/2024	0,19%	0,07	36,79	36,72	36,42	37,02	9M	631
28/10/2024	-	-	36,72	36,29	36,14	36,72	7M	678

Date,Open,High,Low,Close,Volume
16-May-25,42.00,42.80,42.00,42.65,1002920
15-May-25,41.90,42.56,41.90,41.90,1458577
14-May-25,40.49,42.43,40.49,41.90,1059437
13-May-25,41.70,42.05,41.24,41.30,595516
12-May-25,41.00,42.09,41.00,41.70,1388578
09-May-25,39.40,40.00,39.40,40.00,1156382
08-May-25,38.29,40.16,38.29,39.73,1684589
07-May-25,38.58,39.40,38.39,39.08,7034548
06-May-25,34.53,35.43,34.53,35.30,806880
05-May-25,33.69,35.50,33.48,35.50,1873327
02-May-25,34.83,35.16,34.36,35.04,899568
30-Apr-25,34.20,34.90,33.44,34.90,419689
29-Apr-25,33.38,34.42,33.38,33.80,1077911
28-Apr-25,33.97,34.50,33.89,34.07,300114
25-Apr-25,33.37,34.31,33.37,33.97,854364
24-Apr-25,33.11,34.35,32.85,34.35,1778090
23-Apr-25,33.40,33.99,33.11,33.11,922624
22-Apr-25,32.67,33.05,32.55,32.86,1383125
17-Apr-25,32.77,33.34,32.46,33.34,465565
16-Apr-25,33.54,33.54,32.14,32.89,967070
15-Apr-25,33.05,33.78,33.05,33.55,889134
14-Apr-25,33.40,33.64,32.96,33.16,607337
11-Apr-25,33.68,33.70,32.74,33.29,966536
10-Apr-25,35.41,35.41,33.05,33.68,1344839
09-Apr-25,32.38,36.00,32.38,36.00,2084417
08-Apr-25,33.30,34.17,32.40,32.50,1311949
07-Apr-25,32.59,33.49,31.58,32.47,1397705
04-Apr-25,33.29,33.68,32.40,32.63,1850594
03-Apr-25,35.80,35.80,33.30,33.30,7543235
02-Apr-25,36.61,37.60,36.46,37.60,1116197
01-Apr-25,37.45,37.62,36.74,37.20,5880993
31-Mar-25,37.35,37.66,36.66,37.66,1498953
28-Mar-25,38.59,38.61,37.51,37.56,4466831
27-Mar-25,38.68,38.72,38.26,38.72,1451357
26-Mar-25,38.74,39.04,38.34,38.73,11561588
25-Mar-25,38.20,38.65,38.20,38.65,949480
24-Mar-25,38.08,38.52,37.81,38.20,1021030
21-Mar-25,37.98,38.03,37.30,37.70,603588
20-Mar-25,38.00,38.00,37.30,37.46,1113458
19-Mar-25,37.60,38.12,37.59,37.71,6554571
18-Mar-25,37.37,37.68,37.20,37.60,1850784
17-Mar-25,37.92,38.00,37.42,37.66,3146406
14-Mar-25,37.30,37.77,37.24,37.60,4478021
13-Mar-25,37.83,38.34,37.14,37.28,2081470
12-Mar-25,38.38,38.66,37.38,38.23,6152126
11-Mar-25,39.36,39.36,37.82,37.82,6350965
10-Mar-25,40.65,40.65,39.70,40.00,3967519
07-Mar-25,40.52,41.09,39.87,41.09,2224114
06-Mar-25,41.20,41.74,40.42,40.68,1469792
05-Mar-25,42.95,42.95,41.79,41.81,1560400
28-Feb-25,43.30,44.63,43.27,44.11,11761005
27-Feb-25,43.20,43.97,43.20,43.34,578148
26-Feb-25,41.98,43.56,41.98,42.84,1053562
25-Feb-25,42.12,43.03,41.96,42.23,575223
24-Feb-25,41.30,42.97,41.30,42.97,1087000
21-Feb-25,41.70,42.40,41.23,41.30,612449
20-Feb-25,42.79,42.79,41.27,41.27,933894
19-Feb-25,41.47,42.85,41.23,42.85,630173
18-Feb-25,41.74,42.03,41.20,41.47,1717403
17-Feb-25,41.93,41.93,40.71,41.42,2684463
14-Feb-25,41.80,42.12,41.60,41.66,1191779
13-Feb-25,41.40,42.19,41.39,41.80,1232143
12-Feb-25,41.39,42.05,41.35,41.44,1055457
11-Feb-25,42.00,42.08,41.38,41.38,5065900
10-Feb-25,42.99,42.99,41.81,41.81,11055956
07-Feb-25,43.08,43.19,42.65,42.99,1243350
06-Feb-25,42.45,43.23,42.04,42.85,2779875
05-Feb-25,43.65,45.82,42.45,42.45,3276134
04-Feb-25,43.88,44.32,43.17,43.65,1243802
03-Feb-25,43.55,44.23,43.42,43.88,4073297
31-Jan-25,44.00,44.27,43.78,44.15,976662
30-Jan-25,44.32,45.20,44.00,44.00,813279
29-Jan-25,43.90,44.78,43.88,44.78,1863376
28-Jan-25,43.85,44.68,43.43,43.43,882134
27-Jan-25,43.72,44.90,43.72,44.75,4477456
24-Jan-25,43.74,44.42,43.29,43.72,3360955
23-Jan-25,43.19,44.17,42.97,44.17,474341
22-Jan-25,42.88,44.06,42.76,43.19,696048
21-Jan-25,43.14,43.93,42.92,43.36,811798
20-Jan-25,43.00,43.31,42.86,43.14,310595
17-Jan-25,42.94,43.47,42.94,43.39,2134583
16-Jan-25,43.79,43.79,42.79,43.24,981522
15-Jan-25,43.60,43.99,43.14,43.80,1030723
14-Jan-25,43.81,43.91,43.28,43.58,504729
13-Jan-25,43.60,44.19,43.32,43.61,693802
10-Jan-25,44.35,44.73,43.64,43.64,1185778
09-Jan-25,44.92,44.92,42.91,43.14,342947
08-Jan-25,45.16,45.50,44.33,44.49,593573
07-Jan-25,45.03,46.00,45.02,45.16,1181498
06-Jan-25,45.65,45.89,45.10,45.80,717896
03-Jan-25,45.48,45.75,45.15,45.75,850313
02-Jan-25,46.31,46.40,45.10,45.10,6586585
30-Dec-24,46.05,46.05,45.16,45.74,1812276
27-Dec-24,46.46,46.46,45.74,46.02,431999
26-Dec-24,46.00,46.53,45.99,46.00,1311239
23-Dec-24,45.31,46.00,45.22,45.99,1933607
20-Dec-24,45.00,45.72,44.42,45.11,2484097
19-Dec-24,46.57,46.84,45.42,45.99,7740695
18-Dec-24,44.78,47.65,44.52,46.60,5323893
17-Dec-24,45.50,46.60,45.45,45.70,5226415
16-Dec-24,45.47,45.92,45.27,45.92,5959147
13-Dec-24,46.07,46.20,45.40,45.80,12636440
12-Dec-24,45.20,46.30,45.20,46.19,1656833
11-Dec-24,46.49,46.49,45.39,45.86,3955310
10-Dec-24,45.88,46.24,45.75,46.24,1650723
09-Dec-24,47.00,47.09,46.01,46.01,19308366
06-Dec-24,46.31,47.38,46.31,47.25,1510616
05-Dec-24,46.90,46.90,46.10,46.50,4448780
04-Dec-24,47.16,47.44,46.48,47.44,1297987
03-Dec-24,47.50,47.50,46.62,47.40,5233949
02-Dec-24,47.14,47.91,46.92,47.37,6506424
29-Nov-24,47.49,47.90,46.38,46.65,4537532
28-Nov-24,46.37,46.65,46.10,46.38,2483147
27-Nov-24,44.73,46.57,44.70,46.36,5327451
26-Nov-24,44.78,45.03,44.56,44.73,1333574
25-Nov-24,44.57,45.14,44.49,45.14,1746149
22-Nov-24,44.23,45.00,44.00,44.57,5644273
21-Nov-24,44.12,44.99,44.02,44.51,3070343
19-Nov-24,43.40,43.59,42.64,43.21,2571036
18-Nov-24,44.20,44.30,43.27,43.77,7047172
14-Nov-24,43.04,44.26,41.82,42.10,21124146
13-Nov-24,38.72,39.88,38.54,39.86,3654293
12-Nov-24,38.48,39.00,38.30,39.00,13018123
11-Nov-24,38.44,39.00,38.12,39.00,4823691
08-Nov-24,37.63,38.21,37.51,37.99,1577671
07-Nov-24,37.57,37.80,37.04,37.05,1795044
06-Nov-24,37.85,38.40,37.27,37.30,3513289
05-Nov-24,36.53,37.31,36.53,36.71,2071538
04-Nov-24,37.20,37.21,36.52,36.68,1456075
01-Nov-24,37.36,37.51,36.63,37.44,3351349
31-Oct-24,36.69,37.37,36.53,37.37,4175252
30-Oct-24,36.80,37.17,36.57,36.84,11150708
29-Oct-24,36.72,37.02,36.42,36.79,8535968
28-Oct-24,36.29,36.72,36.14,36.72,7066430

*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