Cotação atual, histórico e gráfico do papel: DOHL3

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 DOHL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/11/2021	0,00%	0,00	17,51	17,51	17,51	17,51	11K	3
25/11/2021	0,00%	0,00	17,51	17,51	17,51	17,51	4K	2
19/11/2021	-6,36%	-1,19	17,51	17,51	17,51	17,51	4K	2
17/11/2021	0,00%	0,00	18,70	18,70	18,70	18,70	4K	2
11/11/2021	1,14%	0,21	18,70	18,70	18,70	18,70	4K	2
10/11/2021	-21,29%	-5,00	18,49	20,00	18,49	20,00	4K	2
03/09/2021	0,00%	0,00	23,49	23,49	23,49	23,49	7K	3
31/08/2021	0,00%	0,00	23,49	23,49	23,49	23,49	2K	1
25/08/2021	-0,09%	-0,02	23,49	23,49	23,49	23,49	2K	1
09/08/2021	-9,92%	-2,59	23,51	23,51	23,51	23,51	5K	2
13/07/2021	0,35%	0,09	26,10	26,10	26,10	26,10	3K	1

05/07/2021	0,08%	0,02	26,01	26,01	26,01	26,01	3K	1
30/06/2021	-6,51%	-1,81	25,99	26,60	25,99	26,60	5K	2
25/06/2021	1,20%	0,33	27,80	27,47	27,47	27,80	6K	2
24/06/2021	-1,19%	-0,33	27,47	27,47	27,13	27,47	11K	4
21/06/2021	-2,42%	-0,69	27,80	28,15	27,00	28,15	11K	4
17/06/2021	-3,42%	-1,01	28,49	29,60	28,15	29,71	40K	12
16/06/2021	1,72%	0,50	29,50	29,50	29,50	29,50	3K	1
15/06/2021	8,61%	2,30	29,00	28,99	28,99	29,35	12K	4
11/06/2021	0,00%	0,00	26,70	26,70	26,70	26,70	8K	2
10/06/2021	0,53%	0,14	26,70	26,70	26,70	26,70	5K	2
09/06/2021	6,24%	1,56	26,56	26,56	26,56	26,56	3K	1
07/06/2021	-7,41%	-2,00	25,00	25,00	25,00	25,00	2K	1
31/05/2021	-7,22%	-2,10	27,00	27,00	27,00	27,00	3K	1
27/05/2021	1,22%	0,35	29,10	28,75	28,75	29,10	12K	4
26/05/2021	7,28%	1,95	28,75	28,00	28,00	28,75	17K	5
20/05/2021	5,93%	1,50	26,80	26,90	26,80	28,40	11K	4
19/05/2021	-4,71%	-1,25	25,30	26,87	25,30	26,87	8K	2
18/05/2021	0,19%	0,05	26,55	26,55	26,55	26,55	3K	1
14/05/2021	-5,36%	-1,50	26,50	28,00	26,10	28,39	11K	4
13/05/2021	-0,36%	-0,10	28,00	27,00	26,10	28,50	11K	4
12/05/2021	3,38%	0,92	28,10	28,15	28,10	28,15	8K	3
10/05/2021	0,00%	0,00	27,18	27,18	27,18	27,18	3K	1
06/05/2021	-0,07%	-0,02	27,18	27,18	27,18	27,18	3K	1
05/05/2021	-7,80%	-2,30	27,20	29,50	27,20	29,50	6K	2
04/05/2021	8,38%	2,28	29,50	29,00	27,00	29,50	48K	15
29/04/2021	-1,59%	-0,44	27,22	26,90	26,90	27,22	5K	2
28/04/2021	-1,21%	-0,34	27,66	28,00	27,66	28,00	22K	7
27/04/2021	-2,10%	-0,60	28,00	28,00	28,00	28,11	17K	6
26/04/2021	-3,38%	-1,00	28,60	27,00	27,00	30,90	73K	21
23/04/2021	0,00%	0,00	29,60	29,60	29,60	29,60	6K	1
22/04/2021	0,00%	0,00	29,60	29,60	29,60	29,60	3K	1
19/04/2021	-7,24%	-2,31	29,60	29,60	29,60	29,60	3K	1
15/04/2021	-1,82%	-0,59	31,91	32,30	31,91	32,30	6K	2
13/04/2021	-1,52%	-0,50	32,50	32,60	32,50	32,60	7K	2
12/04/2021	3,12%	1,00	33,00	30,30	30,10	33,00	18K	6
09/04/2021	6,67%	2,00	32,00	30,00	28,00	36,01	132K	38
07/04/2021	0,00%	0,00	30,00	30,00	30,00	30,00	3K	1
06/04/2021	8,30%	2,30	30,00	30,00	30,00	30,00	3K	1
05/04/2021	0,11%	0,03	27,70	27,70	27,70	27,70	3K	1
30/03/2021	-1,21%	-0,34	27,67	27,67	27,67	27,67	3K	1
29/03/2021	3,74%	1,01	28,01	28,50	28,01	28,50	11K	4
26/03/2021	-3,57%	-1,00	27,00	26,00	26,00	27,00	11K	4
25/03/2021	0,00%	0,00	28,00	28,00	28,00	28,00	3K	1
23/03/2021	0,00%	0,00	28,00	28,00	28,00	28,00	3K	1
22/03/2021	0,00%	0,00	28,00	27,66	27,66	28,00	6K	2
19/03/2021	0,00%	0,00	28,00	28,00	28,00	28,00	3K	1
18/03/2021	7,69%	2,00	28,00	28,00	28,00	28,00	3K	1
17/03/2021	-3,74%	-1,01	26,00	26,00	26,00	26,00	3K	1
12/03/2021	1,92%	0,51	27,01	26,50	26,50	27,01	13K	5
10/03/2021	-14,52%	-4,50	26,50	26,50	26,50	26,50	3K	1
05/03/2021	8,16%	2,34	31,00	29,50	29,50	31,00	12K	4
04/03/2021	0,00%	0,00	28,66	28,66	28,66	28,66	3K	1
03/03/2021	-7,10%	-2,19	28,66	28,81	28,60	29,01	52K	18
02/03/2021	8,44%	2,40	30,85	30,85	28,50	30,90	24K	8
01/03/2021	-1,56%	-0,45	28,45	31,00	28,45	31,00	21K	7
26/02/2021	1,40%	0,40	28,90	28,90	28,90	28,90	3K	1
25/02/2021	-3,03%	-0,89	28,50	30,24	28,50	30,24	29K	10
24/02/2021	-2,03%	-0,61	29,39	29,00	28,50	30,50	43K	15
22/02/2021	-1,19%	-0,36	30,00	30,00	30,00	30,00	9K	2
19/02/2021	-6,84%	-2,23	30,36	30,60	30,00	31,39	27K	8
18/02/2021	-2,43%	-0,81	32,59	32,59	32,59	32,59	3K	1
08/02/2021	0,00%	0,00	33,40	33,40	33,40	33,40	3K	1
04/02/2021	-1,18%	-0,40	33,40	33,95	33,40	33,95	34K	7
03/02/2021	-3,40%	-1,19	33,80	35,41	33,80	37,80	43K	12
02/02/2021	13,20%	4,08	34,99	30,54	30,54	34,99	29K	8
01/02/2021	-3,41%	-1,09	30,91	31,00	28,00	32,00	33K	11
29/01/2021	-9,09%	-3,20	32,00	34,00	32,00	34,00	26K	8
28/01/2021	0,74%	0,26	35,20	34,95	34,95	35,45	21K	6
27/01/2021	-6,83%	-2,56	34,94	37,50	34,50	37,50	22K	6
26/01/2021	0,00%	0,00	37,50	38,53	37,50	38,53	19K	5
22/01/2021	-6,25%	-2,50	37,50	39,00	37,50	39,50	27K	7
21/01/2021	3,90%	1,50	40,00	38,00	38,00	40,00	39K	10
20/01/2021	-4,28%	-1,72	38,50	39,21	38,00	39,21	46K	11
19/01/2021	4,47%	1,72	40,22	38,96	38,51	42,65	119K	27
18/01/2021	-9,41%	-4,00	38,50	41,35	38,10	42,30	100K	24
15/01/2021	-5,39%	-2,42	42,50	44,92	40,05	44,92	125K	29
14/01/2021	17,32%	6,63	44,92	39,00	38,52	65,00	785K	144
13/01/2021	2,27%	0,85	38,29	37,44	37,44	38,34	19K	5
12/01/2021	1,24%	0,46	37,44	38,00	35,07	40,99	256K	45
11/01/2021	-0,08%	-0,03	36,98	37,01	29,53	44,00	474K	118
08/01/2021	78,02%	16,22	37,01	20,80	20,80	41,58	697K	182
07/01/2021	-1,93%	-0,41	20,79	20,94	20,21	21,20	52K	14
06/01/2021	7,07%	1,40	21,20	20,00	20,00	21,20	17K	7
05/01/2021	-0,05%	-0,01	19,80	19,80	19,71	20,50	14K	7
04/01/2021	-0,95%	-0,19	19,81	20,97	19,80	23,00	71K	32
29/12/2020	1,16%	0,23	20,00	19,80	19,31	20,00	37K	13
28/12/2020	-1,15%	-0,23	19,77	20,01	19,77	20,10	14K	6
23/12/2020	-3,85%	-0,80	20,00	20,80	20,00	20,80	6K	3
21/12/2020	-0,48%	-0,10	20,80	20,80	20,80	20,80	2K	1
18/12/2020	0,00%	0,00	20,90	20,90	20,90	20,90	2K	1
17/12/2020	-3,24%	-0,70	20,90	21,30	20,00	21,34	19K	9
15/12/2020	-0,92%	-0,20	21,60	21,70	21,60	21,70	15K	4
14/12/2020	5,83%	1,20	21,80	20,60	20,60	21,80	9K	4
11/12/2020	-2,37%	-0,50	20,60	20,85	20,60	20,85	4K	2
10/12/2020	-0,94%	-0,20	21,10	21,04	21,04	21,10	4K	2
09/12/2020	-0,51%	-0,11	21,30	21,40	21,00	22,99	60K	25
08/12/2020	2,29%	0,48	21,41	22,00	21,10	24,00	86K	36
07/12/2020	-7,23%	-1,63	20,93	22,10	20,66	22,10	21K	10
04/12/2020	0,13%	0,03	22,56	22,56	22,50	22,83	14K	6
03/12/2020	-4,13%	-0,97	22,53	22,20	22,00	22,53	13K	6
02/12/2020	-6,71%	-1,69	23,50	24,89	22,55	25,00	174K	57
01/12/2020	2,11%	0,52	25,19	24,50	24,00	25,65	59K	20
30/11/2020	-12,67%	-3,58	24,67	23,00	22,43	27,78	316K	72
27/11/2020	62,26%	10,84	28,25	18,00	18,00	33,00	882K	217
26/11/2020	0,06%	0,01	17,41	17,99	17,02	19,00	40K	16
25/11/2020	2,35%	0,40	17,40	16,52	16,52	17,50	20K	11
24/11/2020	2,04%	0,34	17,00	16,50	16,50	17,00	5K	3
23/11/2020	-2,80%	-0,48	16,66	17,00	16,65	17,01	40K	19
20/11/2020	-4,72%	-0,85	17,14	18,00	17,10	18,00	17K	10
19/11/2020	-0,06%	-0,01	17,99	18,00	17,23	18,90	46K	18
18/11/2020	5,82%	0,99	18,00	17,01	17,01	20,50	106K	40
16/11/2020	-2,24%	-0,39	17,01	16,51	16,50	17,01	45K	22
13/11/2020	5,45%	0,90	17,40	17,50	16,80	18,49	63K	34
12/11/2020	-0,30%	-0,05	16,50	16,55	16,50	16,60	10K	6
11/11/2020	-4,06%	-0,70	16,55	17,50	16,55	17,50	5K	3
10/11/2020	0,00%	0,00	17,25	16,50	16,50	17,25	3K	2
09/11/2020	6,15%	1,00	17,25	16,25	16,25	17,25	21K	4
06/11/2020	-4,13%	-0,70	16,25	16,11	16,11	16,25	6K	4
04/11/2020	0,00%	0,00	16,95	16,80	16,80	16,95	10K	6
03/11/2020	5,21%	0,84	16,95	16,11	16,11	17,00	10K	5
30/10/2020	-2,72%	-0,45	16,11	16,56	16,11	16,56	5K	3
29/10/2020	-4,66%	-0,81	16,56	17,47	16,20	17,47	30K	17
28/10/2020	-	-	17,37	17,00	16,50	21,70	127K	57

Date,Open,High,Low,Close,Volume
26-Nov-21,17.51,17.51,17.51,17.51,10506
25-Nov-21,17.51,17.51,17.51,17.51,3502
19-Nov-21,17.51,17.51,17.51,17.51,3502
17-Nov-21,18.70,18.70,18.70,18.70,3740
11-Nov-21,18.70,18.70,18.70,18.70,3740
10-Nov-21,20.00,20.00,18.49,18.49,3849
03-Sep-21,23.49,23.49,23.49,23.49,7047
31-Aug-21,23.49,23.49,23.49,23.49,2349
25-Aug-21,23.49,23.49,23.49,23.49,2349
09-Aug-21,23.51,23.51,23.51,23.51,4702
13-Jul-21,26.10,26.10,26.10,26.10,2610
05-Jul-21,26.01,26.01,26.01,26.01,2601
30-Jun-21,26.60,26.60,25.99,25.99,5259
25-Jun-21,27.47,27.80,27.47,27.80,5527
24-Jun-21,27.47,27.47,27.13,27.47,10953
21-Jun-21,28.15,28.15,27.00,27.80,11085
17-Jun-21,29.60,29.71,28.15,28.49,40259
16-Jun-21,29.50,29.50,29.50,29.50,2950
15-Jun-21,28.99,29.35,28.99,29.00,11634
11-Jun-21,26.70,26.70,26.70,26.70,8010
10-Jun-21,26.70,26.70,26.70,26.70,5340
09-Jun-21,26.56,26.56,26.56,26.56,2656
07-Jun-21,25.00,25.00,25.00,25.00,2500
31-May-21,27.00,27.00,27.00,27.00,2700
27-May-21,28.75,29.10,28.75,29.10,11570
26-May-21,28.00,28.75,28.00,28.75,16991
20-May-21,26.90,28.40,26.80,26.80,11010
19-May-21,26.87,26.87,25.30,25.30,7904
18-May-21,26.55,26.55,26.55,26.55,2655
14-May-21,28.00,28.39,26.10,26.50,10899
13-May-21,27.00,28.50,26.10,28.00,10960
12-May-21,28.15,28.15,28.10,28.10,8435
10-May-21,27.18,27.18,27.18,27.18,2718
06-May-21,27.18,27.18,27.18,27.18,2718
05-May-21,29.50,29.50,27.20,27.20,5670
04-May-21,29.00,29.50,27.00,29.50,48149
29-Apr-21,26.90,27.22,26.90,27.22,5412
28-Apr-21,28.00,28.00,27.66,27.66,22230
27-Apr-21,28.00,28.11,28.00,28.00,16831
26-Apr-21,27.00,30.90,27.00,28.60,72847
23-Apr-21,29.60,29.60,29.60,29.60,5920
22-Apr-21,29.60,29.60,29.60,29.60,2960
19-Apr-21,29.60,29.60,29.60,29.60,2960
15-Apr-21,32.30,32.30,31.91,31.91,6421
13-Apr-21,32.60,32.60,32.50,32.50,6510
12-Apr-21,30.30,33.00,30.10,33.00,18464
09-Apr-21,30.00,36.01,28.00,32.00,132089
07-Apr-21,30.00,30.00,30.00,30.00,3000
06-Apr-21,30.00,30.00,30.00,30.00,3000
05-Apr-21,27.70,27.70,27.70,27.70,2770
30-Mar-21,27.67,27.67,27.67,27.67,2767
29-Mar-21,28.50,28.50,28.01,28.01,11270
26-Mar-21,26.00,27.00,26.00,27.00,10652
25-Mar-21,28.00,28.00,28.00,28.00,2800
23-Mar-21,28.00,28.00,28.00,28.00,2800
22-Mar-21,27.66,28.00,27.66,28.00,5566
19-Mar-21,28.00,28.00,28.00,28.00,2800
18-Mar-21,28.00,28.00,28.00,28.00,2800
17-Mar-21,26.00,26.00,26.00,26.00,2600
12-Mar-21,26.50,27.01,26.50,27.01,13411
10-Mar-21,26.50,26.50,26.50,26.50,2650
05-Mar-21,29.50,31.00,29.50,31.00,12100
04-Mar-21,28.66,28.66,28.66,28.66,2866
03-Mar-21,28.81,29.01,28.60,28.66,51675
02-Mar-21,30.85,30.90,28.50,30.85,23970
01-Mar-21,31.00,31.00,28.45,28.45,20697
26-Feb-21,28.90,28.90,28.90,28.90,2890
25-Feb-21,30.24,30.24,28.50,28.50,29248
24-Feb-21,29.00,30.50,28.50,29.39,43339
22-Feb-21,30.00,30.00,30.00,30.00,9000
19-Feb-21,30.60,31.39,30.00,30.36,27462
18-Feb-21,32.59,32.59,32.59,32.59,3259
08-Feb-21,33.40,33.40,33.40,33.40,3340
04-Feb-21,33.95,33.95,33.40,33.40,33785
03-Feb-21,35.41,37.80,33.80,33.80,42916
02-Feb-21,30.54,34.99,30.54,34.99,29287
01-Feb-21,31.00,32.00,28.00,30.91,33407
29-Jan-21,34.00,34.00,32.00,32.00,25941
28-Jan-21,34.95,35.45,34.95,35.20,21102
27-Jan-21,37.50,37.50,34.50,34.94,21644
26-Jan-21,38.53,38.53,37.50,37.50,18874
22-Jan-21,39.00,39.50,37.50,37.50,26703
21-Jan-21,38.00,40.00,38.00,40.00,38901
20-Jan-21,39.21,39.21,38.00,38.50,46103
19-Jan-21,38.96,42.65,38.51,40.22,119339
18-Jan-21,41.35,42.30,38.10,38.50,99720
15-Jan-21,44.92,44.92,40.05,42.50,124885
14-Jan-21,39.00,65.00,38.52,44.92,784870
13-Jan-21,37.44,38.34,37.44,38.29,18985
12-Jan-21,38.00,40.99,35.07,37.44,255688
11-Jan-21,37.01,44.00,29.53,36.98,474402
08-Jan-21,20.80,41.58,20.80,37.01,696850
07-Jan-21,20.94,21.20,20.21,20.79,52170
06-Jan-21,20.00,21.20,20.00,21.20,16548
05-Jan-21,19.80,20.50,19.71,19.80,13918
04-Jan-21,20.97,23.00,19.80,19.81,71380
29-Dec-20,19.80,20.00,19.31,20.00,37336
28-Dec-20,20.01,20.10,19.77,19.77,13990
23-Dec-20,20.80,20.80,20.00,20.00,6080
21-Dec-20,20.80,20.80,20.80,20.80,2080
18-Dec-20,20.90,20.90,20.90,20.90,2090
17-Dec-20,21.30,21.34,20.00,20.90,18779
15-Dec-20,21.70,21.70,21.60,21.60,15170
14-Dec-20,20.60,21.80,20.60,21.80,8600
11-Dec-20,20.85,20.85,20.60,20.60,4145
10-Dec-20,21.04,21.10,21.04,21.10,4214
09-Dec-20,21.40,22.99,21.00,21.30,59845
08-Dec-20,22.00,24.00,21.10,21.41,85628
07-Dec-20,22.10,22.10,20.66,20.93,21003
04-Dec-20,22.56,22.83,22.50,22.56,13557
03-Dec-20,22.20,22.53,22.00,22.53,13405
02-Dec-20,24.89,25.00,22.55,23.50,174026
01-Dec-20,24.50,25.65,24.00,25.19,59426
30-Nov-20,23.00,27.78,22.43,24.67,315823
27-Nov-20,18.00,33.00,18.00,28.25,881820
26-Nov-20,17.99,19.00,17.02,17.41,39624
25-Nov-20,16.52,17.50,16.52,17.40,20354
24-Nov-20,16.50,17.00,16.50,17.00,5001
23-Nov-20,17.00,17.01,16.65,16.66,40385
20-Nov-20,18.00,18.00,17.10,17.14,17384
19-Nov-20,18.00,18.90,17.23,17.99,46497
18-Nov-20,17.01,20.50,17.01,18.00,105514
16-Nov-20,16.51,17.01,16.50,17.01,45111
13-Nov-20,17.50,18.49,16.80,17.40,62826
12-Nov-20,16.55,16.60,16.50,16.50,9927
11-Nov-20,17.50,17.50,16.55,16.55,5065
10-Nov-20,16.50,17.25,16.50,17.25,3375
09-Nov-20,16.25,17.25,16.25,17.25,21325
06-Nov-20,16.11,16.25,16.11,16.25,6472
04-Nov-20,16.80,16.95,16.80,16.95,10155
03-Nov-20,16.11,17.00,16.11,16.95,10017
30-Oct-20,16.56,16.56,16.11,16.11,4887
29-Oct-20,17.47,17.47,16.20,16.56,30350
28-Oct-20,17.00,21.70,16.50,17.37,126821

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: DOHL3

cotações, gráficos e mais...