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
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	-2,45%	-11,57	459,93	456,84	456,43	459,93	47K	3
20/07/2022	2,93%	13,40	471,50	467,36	467,36	471,50	95K	5
18/07/2022	-0,61%	-2,82	458,10	460,92	455,71	460,92	12K	4
15/07/2022	0,52%	2,37	460,92	464,14	460,46	464,14	9K	3
14/07/2022	3,24%	14,40	458,55	455,40	455,40	458,55	137K	3
13/07/2022	-1,13%	-5,09	444,15	446,40	444,15	447,70	47K	3
11/07/2022	0,99%	4,40	449,24	449,24	449,24	449,24	449	1
07/07/2022	0,00%	0,00	444,84	444,84	444,84	444,84	444	1
06/07/2022	1,94%	8,46	444,84	448,00	444,84	448,00	5K	2
05/07/2022	7,77%	31,48	436,38	423,50	423,50	436,38	5K	2
01/07/2022	-0,07%	-0,30	404,90	405,20	404,90	405,20	40K	2
30/06/2022	-0,39%	-1,60	405,20	406,80	405,20	406,80	21K	2
29/06/2022	-0,18%	-0,74	406,80	405,50	405,50	406,80	17K	2
28/06/2022	-1,56%	-6,46	407,54	405,90	405,90	407,54	20K	2
27/06/2022	0,54%	2,24	414,00	414,00	414,00	414,00	21K	1
24/06/2022	1,32%	5,38	411,76	411,76	411,76	411,76	21K	3
23/06/2022	1,34%	5,38	406,38	400,00	400,00	406,38	15K	2
22/06/2022	1,21%	4,79	401,00	401,00	401,00	401,00	8K	1
21/06/2022	3,45%	13,21	396,21	396,21	396,21	396,21	12K	1
17/06/2022	-3,87%	-15,40	383,00	383,00	383,00	383,00	15K	28
14/06/2022	2,15%	8,40	398,40	399,28	398,40	399,28	28K	2
13/06/2022	-1,49%	-5,90	390,00	390,00	390,00	390,00	16K	5
10/06/2022	-0,21%	-0,82	395,90	394,40	394,40	395,90	28K	2
09/06/2022	1,62%	6,31	396,72	396,72	396,72	396,72	48K	1
08/06/2022	-0,79%	-3,10	390,41	390,41	390,41	390,41	32K	4
07/06/2022	2,84%	10,85	393,51	395,46	393,51	396,05	32K	3
06/06/2022	-0,10%	-0,38	382,66	383,04	382,66	383,04	20K	2
03/06/2022	0,02%	0,06	383,04	383,04	383,04	383,04	11K	1
02/06/2022	-0,16%	-0,62	382,98	382,23	382,23	382,98	34K	3
01/06/2022	0,37%	1,41	383,60	384,56	383,42	384,56	61K	7
31/05/2022	-1,61%	-6,25	382,19	382,95	381,97	383,12	111K	7
27/05/2022	2,37%	9,01	388,44	398,19	388,44	398,19	103K	7
26/05/2022	17,24%	55,79	379,43	384,33	376,32	384,33	21K	7
25/05/2022	5,44%	16,69	323,64	324,85	323,64	324,85	32K	3
24/05/2022	-0,89%	-2,77	306,95	305,18	305,18	307,37	67K	5
23/05/2022	0,81%	2,49	309,72	310,12	309,69	310,34	130K	4
20/05/2022	-8,09%	-27,06	307,23	307,33	307,23	307,33	178K	4
19/05/2022	1,20%	3,96	334,29	330,00	327,69	334,29	77K	8
18/05/2022	-15,10%	-58,76	330,33	328,38	324,62	331,11	487K	36
17/05/2022	-3,73%	-15,07	389,09	388,68	388,68	389,57	160K	6
16/05/2022	-1,23%	-5,02	404,16	404,60	403,60	404,60	81K	8
13/05/2022	-1,16%	-4,82	409,18	406,72	406,72	409,18	20K	3
12/05/2022	0,67%	2,77	414,00	414,00	414,00	414,00	12K	1
11/05/2022	1,14%	4,64	411,23	411,39	411,23	412,22	182K	6
10/05/2022	-3,31%	-13,91	406,59	407,06	406,59	407,36	37K	11
09/05/2022	2,31%	9,50	420,50	421,00	420,50	421,00	80K	3
06/05/2022	1,19%	4,83	411,00	412,11	411,00	412,11	144K	2
05/05/2022	-0,93%	-3,83	406,17	406,17	406,17	406,17	183K	6
04/05/2022	-0,99%	-4,10	410,00	410,00	410,00	410,00	12K	1
03/05/2022	1,69%	6,90	414,10	412,87	412,87	414,10	17K	7
02/05/2022	-0,44%	-1,82	407,20	405,50	405,30	410,00	60K	11
29/04/2022	-1,60%	-6,64	409,02	409,76	408,40	409,76	168K	16
28/04/2022	-0,92%	-3,84	415,66	415,53	415,42	415,66	249K	23
27/04/2022	-0,07%	-0,30	419,50	419,80	419,50	422,52	258K	17
26/04/2022	2,19%	9,00	419,80	420,12	418,37	420,12	252K	5
25/04/2022	1,08%	4,40	410,80	408,56	408,33	410,80	218K	8
22/04/2022	0,77%	3,11	406,40	404,16	403,99	406,40	162K	6
20/04/2022	0,12%	0,49	403,29	404,89	401,99	404,89	90K	15
19/04/2022	-0,56%	-2,28	402,80	403,20	402,06	403,41	41K	6
18/04/2022	-0,56%	-2,27	405,08	404,74	404,63	405,08	24K	3
14/04/2022	3,08%	12,19	407,35	406,00	405,95	407,71	153K	7
13/04/2022	0,21%	0,83	395,16	395,16	395,16	395,16	40K	1
12/04/2022	1,74%	6,73	394,33	391,99	385,00	394,33	42K	6
11/04/2022	0,16%	0,60	387,60	391,68	387,60	391,68	89K	8
08/04/2022	3,20%	12,00	387,00	383,80	383,80	387,00	20K	4
07/04/2022	3,21%	11,68	375,00	375,00	375,00	375,00	4K	1
06/04/2022	-0,65%	-2,38	363,32	365,70	363,32	365,70	33K	4
05/04/2022	0,75%	2,73	365,70	365,70	365,70	365,70	15K	1
04/04/2022	-	-	362,97	362,97	362,97	362,97	362	1

Date,Open,High,Low,Close,Volume
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
20-Jul-22,467.36,471.50,467.36,471.50,94895
18-Jul-22,460.92,460.92,455.71,458.10,11892
15-Jul-22,464.14,464.14,460.46,460.92,8798
14-Jul-22,455.40,458.55,455.40,458.55,136777
13-Jul-22,446.40,447.70,444.15,444.15,46551
11-Jul-22,449.24,449.24,449.24,449.24,449
07-Jul-22,444.84,444.84,444.84,444.84,444
06-Jul-22,448.00,448.00,444.84,444.84,5369
05-Jul-22,423.50,436.38,423.50,436.38,4671
01-Jul-22,405.20,405.20,404.90,404.90,40490
30-Jun-22,406.80,406.80,405.20,405.20,21073
29-Jun-22,405.50,406.80,405.50,406.80,16626
28-Jun-22,405.90,407.54,405.90,407.54,20360
27-Jun-22,414.00,414.00,414.00,414.00,20700
24-Jun-22,411.76,411.76,411.76,411.76,20588
23-Jun-22,400.00,406.38,400.00,406.38,14502
22-Jun-22,401.00,401.00,401.00,401.00,8020
21-Jun-22,396.21,396.21,396.21,396.21,11886
17-Jun-22,383.00,383.00,383.00,383.00,15320
14-Jun-22,399.28,399.28,398.40,398.40,27923
13-Jun-22,390.00,390.00,390.00,390.00,15600
10-Jun-22,394.40,395.90,394.40,395.90,28003
09-Jun-22,396.72,396.72,396.72,396.72,47606
08-Jun-22,390.41,390.41,390.41,390.41,31623
07-Jun-22,395.46,396.05,393.51,393.51,32053
06-Jun-22,383.04,383.04,382.66,382.66,19516
03-Jun-22,383.04,383.04,383.04,383.04,11491
02-Jun-22,382.23,382.98,382.23,382.98,34445
01-Jun-22,384.56,384.56,383.42,383.60,61430
31-May-22,382.95,383.12,381.97,382.19,110901
27-May-22,398.19,398.19,388.44,388.44,102746
26-May-22,384.33,384.33,376.32,379.43,20567
25-May-22,324.85,324.85,323.64,323.64,32444
24-May-22,305.18,307.37,305.18,306.95,67371
23-May-22,310.12,310.34,309.69,309.72,130139
20-May-22,307.33,307.33,307.23,307.23,178203
19-May-22,330.00,334.29,327.69,334.29,77361
18-May-22,328.38,331.11,324.62,330.33,486767
17-May-22,388.68,389.57,388.68,389.09,159555
16-May-22,404.60,404.60,403.60,404.16,80827
13-May-22,406.72,409.18,406.72,409.18,20383
12-May-22,414.00,414.00,414.00,414.00,12420
11-May-22,411.39,412.22,411.23,411.23,182366
10-May-22,407.06,407.36,406.59,406.59,36631
09-May-22,421.00,421.00,420.50,420.50,79929
06-May-22,412.11,412.11,411.00,411.00,143861
05-May-22,406.17,406.17,406.17,406.17,182776
04-May-22,410.00,410.00,410.00,410.00,12300
03-May-22,412.87,414.10,412.87,414.10,16941
02-May-22,405.50,410.00,405.30,407.20,60164
29-Apr-22,409.76,409.76,408.40,409.02,167651
28-Apr-22,415.53,415.66,415.42,415.66,249320
27-Apr-22,419.80,422.52,419.50,419.50,257793
26-Apr-22,420.12,420.12,418.37,419.80,251752
25-Apr-22,408.56,410.80,408.33,410.80,217526
22-Apr-22,404.16,406.40,403.99,406.40,162196
20-Apr-22,404.89,404.89,401.99,403.29,89969
19-Apr-22,403.20,403.41,402.06,402.80,40666
18-Apr-22,404.74,405.08,404.63,405.08,24289
14-Apr-22,406.00,407.71,405.95,407.35,152711
13-Apr-22,395.16,395.16,395.16,395.16,39516
12-Apr-22,391.99,394.33,385.00,394.33,42491
11-Apr-22,391.68,391.68,387.60,387.60,89448
08-Apr-22,383.80,387.00,383.80,387.00,19733
07-Apr-22,375.00,375.00,375.00,375.00,3750
06-Apr-22,365.70,365.70,363.32,363.32,32727
05-Apr-22,365.70,365.70,365.70,365.70,14628
04-Apr-22,362.97,362.97,362.97,362.97,362

*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