Cotação atual, histórico e gráfico do papel: DLTR34

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 DLTR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/07/2025	5,26%	15,00	300,00	300,00	300,00	300,00	15K	2
09/07/2025	0,08%	0,22	285,00	285,00	285,00	285,00	9K	1
08/07/2025	0,99%	2,78	284,78	285,36	284,78	285,36	12K	2
07/07/2025	1,33%	3,70	282,00	282,00	282,00	282,00	6K	1
04/07/2025	0,83%	2,30	278,30	278,30	278,30	278,30	1K	1
02/07/2025	0,36%	1,00	276,00	276,00	276,00	276,00	11K	1
01/07/2025	-0,36%	-1,00	275,00	275,00	275,00	275,00	6K	2

27/06/2025	1,47%	4,00	276,00	276,00	276,00	276,00	11K	1
26/06/2025	-1,33%	-3,67	272,00	272,00	272,00	272,00	8K	1
25/06/2025	1,35%	3,67	275,67	277,00	275,67	277,00	20K	2
24/06/2025	1,12%	3,00	272,00	269,64	269,64	272,00	17K	2
23/06/2025	0,19%	0,50	269,00	269,00	269,00	269,00	8K	1
20/06/2025	-0,33%	-0,90	268,50	268,50	268,50	268,50	13K	1
17/06/2025	-0,74%	-2,00	269,40	269,40	269,40	269,40	8K	1
16/06/2025	2,80%	7,40	271,40	271,40	271,40	271,40	16K	1
13/06/2025	0,23%	0,60	264,00	264,00	264,00	264,00	21K	1
12/06/2025	1,11%	2,88	263,40	263,40	263,40	263,40	16K	1
11/06/2025	-0,68%	-1,78	260,52	259,00	258,96	260,52	14K	3
10/06/2025	-2,05%	-5,50	262,30	262,30	262,30	262,30	8K	3
09/06/2025	1,21%	3,20	267,80	267,80	267,80	267,80	5K	1
06/06/2025	-2,81%	-7,65	264,60	264,00	264,00	264,60	6K	3
05/06/2025	10,81%	26,55	272,25	259,75	259,75	272,25	22K	5
04/06/2025	-9,80%	-26,70	245,70	245,70	245,70	245,70	5K	1
03/06/2025	4,21%	11,00	272,40	272,40	272,40	272,40	8K	2
02/06/2025	0,93%	2,40	261,40	261,40	261,40	261,40	21K	1
30/05/2025	1,43%	3,65	259,00	259,00	259,00	259,00	5K	1
28/05/2025	0,93%	2,35	255,35	255,35	255,35	255,35	15K	1
27/05/2025	0,72%	1,80	253,00	253,00	253,00	253,00	13K	1
23/05/2025	-1,10%	-2,80	251,20	251,20	251,20	251,20	13K	1
22/05/2025	1,01%	2,54	254,00	254,00	254,00	254,00	5K	1
21/05/2025	-0,61%	-1,54	251,46	251,46	251,46	251,46	3K	1
20/05/2025	3,35%	8,20	253,00	253,00	253,00	253,00	3K	2
19/05/2025	-0,69%	-1,70	244,80	244,80	244,80	244,80	7K	1
16/05/2025	0,79%	1,94	246,50	246,73	246,50	246,73	33K	2
15/05/2025	0,23%	0,56	244,56	244,56	244,56	244,56	24K	1
14/05/2025	-1,71%	-4,25	244,00	244,00	244,00	244,00	32K	1
13/05/2025	2,46%	5,97	248,25	248,50	248,25	248,50	33K	8
09/05/2025	1,58%	3,78	242,28	244,08	242,28	244,08	17K	2
08/05/2025	-2,29%	-5,58	238,50	241,68	238,50	241,68	12K	2
07/05/2025	1,28%	3,08	244,08	244,08	244,08	244,08	10K	1
06/05/2025	-0,21%	-0,50	241,00	241,00	241,00	241,00	10K	1
05/05/2025	4,21%	9,75	241,50	241,50	241,50	241,50	7K	1
24/04/2025	4,93%	10,88	231,75	231,75	231,75	231,75	231	1
08/04/2025	2,10%	4,55	220,87	220,87	220,87	220,87	1K	1
07/04/2025	10,75%	21,00	216,32	209,00	206,80	217,60	50K	10
04/04/2025	-8,64%	-18,46	195,32	177,78	177,78	195,32	1K	2
01/04/2025	-0,29%	-0,63	213,78	213,78	213,78	213,78	641	1
31/03/2025	-2,98%	-6,59	214,41	211,64	211,64	214,41	637	2
27/03/2025	11,63%	23,02	221,00	207,00	206,45	221,00	5K	10
26/03/2025	3,11%	5,98	197,98	195,32	193,23	209,04	1M	43
25/03/2025	5,19%	9,48	192,00	194,50	192,00	194,50	969K	28
20/03/2025	-2,68%	-5,03	182,52	188,82	182,52	190,08	4K	4
14/03/2025	-9,44%	-19,54	187,55	187,55	187,55	187,55	937	1
20/02/2025	-5,00%	-10,89	207,09	207,09	207,09	207,09	41K	1
13/01/2025	3,00%	6,34	217,98	217,98	217,98	217,98	2K	1
17/12/2024	-0,92%	-1,96	211,64	211,64	211,64	211,64	634	1
16/12/2024	-5,07%	-11,40	213,60	213,60	213,60	213,60	1K	2
06/12/2024	2,96%	6,47	225,00	225,00	225,00	225,00	225	1
05/12/2024	-2,53%	-5,67	218,53	218,53	218,53	218,53	2K	3
04/12/2024	25,18%	45,10	224,20	223,75	223,75	224,20	2K	5
12/11/2024	-1,86%	-3,39	179,10	179,10	179,10	179,10	895	1
08/11/2024	-2,69%	-5,04	182,49	184,32	182,49	184,32	1K	2
23/10/2024	-1,59%	-3,03	187,53	187,53	187,53	187,53	565	2
17/10/2024	-0,01%	-0,01	190,56	190,56	190,56	190,56	190	1
15/10/2024	0,63%	1,20	190,57	190,57	190,57	190,57	381	1
14/10/2024	-2,00%	-3,87	189,37	189,37	189,37	189,37	189	1
09/10/2024	1,91%	3,62	193,24	193,24	193,24	193,24	193	1
07/10/2024	-2,25%	-4,37	189,62	189,62	189,62	189,62	19K	1
04/10/2024	-2,91%	-5,81	193,99	193,61	193,61	193,99	2K	3
30/09/2024	-0,70%	-1,40	199,80	203,21	199,80	203,21	403	2
23/09/2024	-1,47%	-3,00	201,20	201,20	201,20	201,20	20K	1
18/09/2024	0,99%	2,00	204,20	204,20	204,20	204,20	816	1
17/09/2024	3,69%	7,20	202,20	200,00	200,00	202,20	1K	3
16/09/2024	0,67%	1,30	195,00	195,00	195,00	195,00	2K	1
13/09/2024	2,48%	4,69	193,70	193,70	193,70	193,70	193	1
11/09/2024	2,72%	5,00	189,01	189,01	189,01	189,01	19K	1
10/09/2024	-2,96%	-5,61	184,01	184,01	184,01	184,01	18K	1
09/09/2024	1,94%	3,61	189,62	189,62	189,62	189,62	9K	1
06/09/2024	-1,68%	-3,17	186,01	188,50	186,01	188,50	2K	2
05/09/2024	6,68%	11,85	189,18	177,66	176,49	189,18	53K	55
04/09/2024	-25,08%	-59,37	177,33	198,17	173,65	204,92	67K	85
03/09/2024	-8,34%	-21,55	236,70	237,59	236,70	237,59	2K	2
12/08/2024	-13,90%	-41,69	258,25	258,25	258,25	258,25	258	1
18/07/2024	0,55%	1,65	299,94	299,94	299,94	299,94	2K	3
10/06/2024	0,33%	0,97	298,29	298,29	298,29	298,29	596	1
06/06/2024	-2,09%	-6,36	297,32	297,32	297,32	297,32	297	1
05/06/2024	-8,62%	-28,63	303,68	302,07	302,07	303,68	605	2
29/01/2024	0,10%	0,33	332,31	332,31	332,31	332,31	332	1
17/01/2024	0,20%	0,66	331,98	331,98	331,98	331,98	331	1
12/01/2024	-0,87%	-2,90	331,32	331,32	331,32	331,32	331	1
11/01/2024	1,58%	5,21	334,22	334,22	334,22	334,22	334	1
21/12/2023	-0,01%	-0,04	329,01	329,01	329,01	329,01	3K	1
20/12/2023	5,67%	17,65	329,05	329,05	329,05	329,05	987	2
12/12/2023	9,57%	27,20	311,40	307,02	307,02	311,40	6K	4
28/11/2023	0,79%	2,24	284,20	284,20	284,20	284,20	3K	1
20/11/2023	2,53%	6,96	281,96	281,96	281,96	281,96	281	1
05/10/2023	3,00%	8,00	275,00	275,00	275,00	275,00	275	1
04/10/2023	-5,01%	-14,07	267,00	268,00	267,00	268,00	1K	3
13/09/2023	-19,69%	-68,93	281,07	281,07	281,07	281,07	843	1
27/06/2023	0,70%	2,45	350,00	350,00	350,00	350,00	350	1
26/05/2023	0,00%	0,00	347,55	339,66	339,66	347,55	687	2
25/05/2023	-9,29%	-35,60	347,55	383,15	347,55	390,82	1K	3
10/04/2023	5,69%	20,63	383,15	383,15	383,15	383,15	766	1
03/04/2023	0,00%	-0,01	362,52	362,52	362,52	362,52	725	1
29/03/2023	0,48%	1,73	362,53	362,53	362,53	362,53	362	1
27/03/2023	-5,83%	-22,35	360,80	329,51	329,51	361,94	5K	4
06/03/2023	0,77%	2,92	383,15	383,15	383,15	383,15	383	1
01/03/2023	-0,48%	-1,84	380,23	382,06	368,15	382,06	2K	4
13/02/2023	0,44%	1,68	382,07	372,78	372,78	382,07	2K	2
16/01/2023	-0,02%	-0,07	380,39	380,39	380,39	380,39	760	1
12/12/2022	-7,76%	-32,00	380,46	380,46	380,46	380,46	760	1
07/11/2022	0,00%	0,00	412,46	412,46	412,46	412,46	412	1
31/10/2022	12,55%	45,98	412,46	366,49	366,49	415,55	6K	6
21/10/2022	-0,10%	-0,36	366,48	366,48	366,48	366,48	732	1
18/10/2022	0,32%	1,16	366,84	366,84	366,84	366,84	1K	2
14/10/2022	0,00%	-0,01	365,68	365,68	365,68	365,68	365	1
04/10/2022	-1,38%	-5,11	365,69	366,67	365,69	366,67	732	2
30/09/2022	1,15%	4,23	370,80	370,80	370,80	370,80	370	1
27/09/2022	0,00%	0,00	366,57	366,57	366,57	366,57	7K	1
23/09/2022	1,12%	4,05	366,57	362,52	362,52	366,57	1K	2
15/09/2022	0,74%	2,66	362,52	362,52	362,52	362,52	36K	1
13/09/2022	0,31%	1,11	359,86	359,86	359,86	359,86	36K	1
06/09/2022	2,09%	7,35	358,75	355,62	355,62	359,80	73K	4
02/09/2022	-1,91%	-6,85	351,40	351,40	351,40	351,40	61K	1
01/09/2022	-1,10%	-3,99	358,25	358,25	358,25	358,25	2K	1
26/08/2022	-14,38%	-60,82	362,24	378,20	362,24	378,20	1K	3
24/08/2022	-2,01%	-8,66	423,06	423,06	423,06	423,06	34K	1
19/08/2022	0,35%	1,52	431,72	431,72	431,72	431,72	30K	1
16/08/2022	2,74%	11,46	430,20	428,00	428,00	430,20	43K	2
27/07/2022	-3,07%	-13,26	418,74	420,11	418,74	420,11	3K	3
26/07/2022	-5,37%	-24,50	432,00	431,10	431,10	432,00	126K	2
25/07/2022	-3,55%	-16,79	456,50	465,30	456,50	465,30	21K	7
22/07/2022	2,90%	13,36	473,29	473,29	473,29	473,29	473	1
21/07/2022	-	-	459,93	456,84	456,43	459,93	47K	3

Date,Open,High,Low,Close,Volume
10-Jul-25,300.00,300.00,300.00,300.00,15000
09-Jul-25,285.00,285.00,285.00,285.00,8550
08-Jul-25,285.36,285.36,284.78,284.78,11676
07-Jul-25,282.00,282.00,282.00,282.00,5640
04-Jul-25,278.30,278.30,278.30,278.30,1391
02-Jul-25,276.00,276.00,276.00,276.00,11040
01-Jul-25,275.00,275.00,275.00,275.00,5500
27-Jun-25,276.00,276.00,276.00,276.00,11040
26-Jun-25,272.00,272.00,272.00,272.00,8160
25-Jun-25,277.00,277.00,275.67,275.67,19665
24-Jun-25,269.64,272.00,269.64,272.00,17398
23-Jun-25,269.00,269.00,269.00,269.00,8070
20-Jun-25,268.50,268.50,268.50,268.50,13425
17-Jun-25,269.40,269.40,269.40,269.40,8082
16-Jun-25,271.40,271.40,271.40,271.40,16284
13-Jun-25,264.00,264.00,264.00,264.00,21120
12-Jun-25,263.40,263.40,263.40,263.40,15804
11-Jun-25,259.00,260.52,258.96,260.52,13987
10-Jun-25,262.30,262.30,262.30,262.30,7869
09-Jun-25,267.80,267.80,267.80,267.80,5356
06-Jun-25,264.00,264.60,264.00,264.60,5544
05-Jun-25,259.75,272.25,259.75,272.25,22118
04-Jun-25,245.70,245.70,245.70,245.70,4914
03-Jun-25,272.40,272.40,272.40,272.40,8172
02-Jun-25,261.40,261.40,261.40,261.40,20912
30-May-25,259.00,259.00,259.00,259.00,5180
28-May-25,255.35,255.35,255.35,255.35,15321
27-May-25,253.00,253.00,253.00,253.00,12650
23-May-25,251.20,251.20,251.20,251.20,12560
22-May-25,254.00,254.00,254.00,254.00,5080
21-May-25,251.46,251.46,251.46,251.46,2514
20-May-25,253.00,253.00,253.00,253.00,2530
19-May-25,244.80,244.80,244.80,244.80,7344
16-May-25,246.73,246.73,246.50,246.50,32558
15-May-25,244.56,244.56,244.56,244.56,24456
14-May-25,244.00,244.00,244.00,244.00,31720
13-May-25,248.50,248.50,248.25,248.25,33298
09-May-25,244.08,244.08,242.28,242.28,16977
08-May-25,241.68,241.68,238.50,238.50,11956
07-May-25,244.08,244.08,244.08,244.08,9763
06-May-25,241.00,241.00,241.00,241.00,9640
05-May-25,241.50,241.50,241.50,241.50,7245
24-Apr-25,231.75,231.75,231.75,231.75,231
08-Apr-25,220.87,220.87,220.87,220.87,1325
07-Apr-25,209.00,217.60,206.80,216.32,50257
04-Apr-25,177.78,195.32,177.78,195.32,1262
01-Apr-25,213.78,213.78,213.78,213.78,641
31-Mar-25,211.64,214.41,211.64,214.41,637
27-Mar-25,207.00,221.00,206.45,221.00,4739
26-Mar-25,195.32,209.04,193.23,197.98,1090650
25-Mar-25,194.50,194.50,192.00,192.00,968642
20-Mar-25,188.82,190.08,182.52,182.52,3958
14-Mar-25,187.55,187.55,187.55,187.55,937
20-Feb-25,207.09,207.09,207.09,207.09,41418
13-Jan-25,217.98,217.98,217.98,217.98,1961
17-Dec-24,211.64,211.64,211.64,211.64,634
16-Dec-24,213.60,213.60,213.60,213.60,1068
06-Dec-24,225.00,225.00,225.00,225.00,225
05-Dec-24,218.53,218.53,218.53,218.53,1748
04-Dec-24,223.75,224.20,223.75,224.20,2015
12-Nov-24,179.10,179.10,179.10,179.10,895
08-Nov-24,184.32,184.32,182.49,182.49,1104
23-Oct-24,187.53,187.53,187.53,187.53,565
17-Oct-24,190.56,190.56,190.56,190.56,190
15-Oct-24,190.57,190.57,190.57,190.57,381
14-Oct-24,189.37,189.37,189.37,189.37,189
09-Oct-24,193.24,193.24,193.24,193.24,193
07-Oct-24,189.62,189.62,189.62,189.62,18962
04-Oct-24,193.61,193.99,193.61,193.99,1549
30-Sep-24,203.21,203.21,199.80,199.80,403
23-Sep-24,201.20,201.20,201.20,201.20,20120
18-Sep-24,204.20,204.20,204.20,204.20,816
17-Sep-24,200.00,202.20,200.00,202.20,1212
16-Sep-24,195.00,195.00,195.00,195.00,1950
13-Sep-24,193.70,193.70,193.70,193.70,193
11-Sep-24,189.01,189.01,189.01,189.01,18901
10-Sep-24,184.01,184.01,184.01,184.01,18401
09-Sep-24,189.62,189.62,189.62,189.62,9481
06-Sep-24,188.50,188.50,186.01,186.01,1686
05-Sep-24,177.66,189.18,176.49,189.18,53277
04-Sep-24,198.17,204.92,173.65,177.33,67473
03-Sep-24,237.59,237.59,236.70,236.70,2371
12-Aug-24,258.25,258.25,258.25,258.25,258
18-Jul-24,299.94,299.94,299.94,299.94,2099
10-Jun-24,298.29,298.29,298.29,298.29,596
06-Jun-24,297.32,297.32,297.32,297.32,297
05-Jun-24,302.07,303.68,302.07,303.68,605
29-Jan-24,332.31,332.31,332.31,332.31,332
17-Jan-24,331.98,331.98,331.98,331.98,331
12-Jan-24,331.32,331.32,331.32,331.32,331
11-Jan-24,334.22,334.22,334.22,334.22,334
21-Dec-23,329.01,329.01,329.01,329.01,2632
20-Dec-23,329.05,329.05,329.05,329.05,987
12-Dec-23,307.02,311.40,307.02,311.40,6180
28-Nov-23,284.20,284.20,284.20,284.20,2842
20-Nov-23,281.96,281.96,281.96,281.96,281
05-Oct-23,275.00,275.00,275.00,275.00,275
04-Oct-23,268.00,268.00,267.00,267.00,1338
13-Sep-23,281.07,281.07,281.07,281.07,843
27-Jun-23,350.00,350.00,350.00,350.00,350
26-May-23,339.66,347.55,339.66,347.55,687
25-May-23,383.15,390.82,347.55,347.55,1121
10-Apr-23,383.15,383.15,383.15,383.15,766
03-Apr-23,362.52,362.52,362.52,362.52,725
29-Mar-23,362.53,362.53,362.53,362.53,362
27-Mar-23,329.51,361.94,329.51,360.80,4833
06-Mar-23,383.15,383.15,383.15,383.15,383
01-Mar-23,382.06,382.06,368.15,380.23,1512
13-Feb-23,372.78,382.07,372.78,382.07,1509
16-Jan-23,380.39,380.39,380.39,380.39,760
12-Dec-22,380.46,380.46,380.46,380.46,760
07-Nov-22,412.46,412.46,412.46,412.46,412
31-Oct-22,366.49,415.55,366.49,412.46,6101
21-Oct-22,366.48,366.48,366.48,366.48,732
18-Oct-22,366.84,366.84,366.84,366.84,1106
14-Oct-22,365.68,365.68,365.68,365.68,365
04-Oct-22,366.67,366.67,365.69,365.69,732
30-Sep-22,370.80,370.80,370.80,370.80,370
27-Sep-22,366.57,366.57,366.57,366.57,7331
23-Sep-22,362.52,366.57,362.52,366.57,1458
15-Sep-22,362.52,362.52,362.52,362.52,36252
13-Sep-22,359.86,359.86,359.86,359.86,35986
06-Sep-22,355.62,359.80,355.62,358.75,73033
02-Sep-22,351.40,351.40,351.40,351.40,60792
01-Sep-22,358.25,358.25,358.25,358.25,2149
26-Aug-22,378.20,378.20,362.24,362.24,1105
24-Aug-22,423.06,423.06,423.06,423.06,33844
19-Aug-22,431.72,431.72,431.72,431.72,30220
16-Aug-22,428.00,430.20,428.00,430.20,43017
27-Jul-22,420.11,420.11,418.74,418.74,3358
26-Jul-22,431.10,432.00,431.10,432.00,126351
25-Jul-22,465.30,465.30,456.50,456.50,20618
22-Jul-22,473.29,473.29,473.29,473.29,473
21-Jul-22,456.84,459.93,456.43,459.93,46559

*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: DLTR34