Cotação atual, histórico e gráfico do papel: DOHL4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/10/2019 | -0,58% | -0,04 | 6,90 | 6,90 | 6,90 | 6,90 | 1K | 2 |
| 11/10/2019 | 0,58% | 0,04 | 6,94 | 6,90 | 6,90 | 6,95 | 10K | 5 |
| 10/10/2019 | 1,47% | 0,10 | 6,90 | 6,89 | 6,80 | 6,90 | 49K | 10 |
| 09/10/2019 | 2,10% | 0,14 | 6,80 | 6,70 | 6,60 | 6,80 | 24K | 14 |
| 08/10/2019 | 0,15% | 0,01 | 6,66 | 6,65 | 6,65 | 6,88 | 20K | 12 |
| 07/10/2019 | 1,99% | 0,13 | 6,65 | 6,87 | 6,65 | 6,90 | 50K | 24 |
| 04/10/2019 | -3,41% | -0,23 | 6,52 | 6,84 | 6,52 | 6,84 | 18K | 10 |
| 03/10/2019 | -0,74% | -0,05 | 6,75 | 6,75 | 6,73 | 6,75 | 56K | 16 |
| 02/10/2019 | -1,16% | -0,08 | 6,80 | 6,88 | 6,68 | 6,88 | 28K | 15 |
| 01/10/2019 | -0,15% | -0,01 | 6,88 | 6,79 | 6,79 | 6,88 | 11K | 7 |
| 30/09/2019 | 1,47% | 0,10 | 6,89 | 6,76 | 6,65 | 6,90 | 90K | 21 |
| 27/09/2019 | 4,46% | 0,29 | 6,79 | 6,80 | 6,20 | 6,90 | 275K | 65 |
| 26/09/2019 | -15,69% | -1,21 | 6,50 | 8,00 | 6,50 | 8,00 | 525K | 256 |
| 25/09/2019 | 11,26% | 0,78 | 7,71 | 6,94 | 6,93 | 8,00 | 605K | 191 |
| 24/09/2019 | -0,14% | -0,01 | 6,93 | 6,93 | 6,93 | 6,93 | 28K | 1 |
| 23/09/2019 | 1,31% | 0,09 | 6,94 | 6,85 | 6,85 | 6,94 | 20K | 4 |
| 20/09/2019 | -1,30% | -0,09 | 6,85 | 6,94 | 6,80 | 6,94 | 12K | 7 |
| 19/09/2019 | 0,58% | 0,04 | 6,94 | 6,93 | 6,93 | 6,94 | 62K | 10 |
| 13/09/2019 | -0,43% | -0,03 | 6,90 | 6,90 | 6,90 | 6,90 | 690 | 1 |
| 12/09/2019 | -0,14% | -0,01 | 6,93 | 6,93 | 6,93 | 6,93 | 35K | 1 |
| 11/09/2019 | 0,29% | 0,02 | 6,94 | 6,94 | 6,94 | 6,94 | 1K | 1 |
| 09/09/2019 | -0,29% | -0,02 | 6,92 | 6,92 | 6,92 | 6,92 | 2K | 2 |
| 06/09/2019 | 0,14% | 0,01 | 6,94 | 6,94 | 6,94 | 6,94 | 694 | 1 |
| 05/09/2019 | -0,14% | -0,01 | 6,93 | 6,94 | 6,60 | 6,94 | 28K | 4 |
| 04/09/2019 | 0,00% | 0,00 | 6,94 | 6,92 | 6,92 | 6,94 | 23K | 2 |
| 02/09/2019 | 0,58% | 0,04 | 6,94 | 6,94 | 6,94 | 6,94 | 1K | 2 |
| 23/08/2019 | 0,00% | 0,00 | 6,90 | 6,90 | 6,90 | 6,90 | 29K | 3 |
| 20/08/2019 | 0,00% | 0,00 | 6,90 | 6,90 | 6,90 | 6,90 | 690 | 1 |
| 19/08/2019 | 6,15% | 0,40 | 6,90 | 6,89 | 6,89 | 6,90 | 1K | 2 |
| 15/08/2019 | 0,00% | 0,00 | 6,50 | 6,49 | 6,00 | 6,50 | 4K | 4 |
| 14/08/2019 | -6,34% | -0,44 | 6,50 | 6,94 | 6,50 | 6,94 | 7K | 6 |
| 09/08/2019 | 0,00% | 0,00 | 6,94 | 6,94 | 6,94 | 6,94 | 3K | 2 |
| 08/08/2019 | 2,06% | 0,14 | 6,94 | 6,80 | 6,80 | 6,94 | 18K | 3 |
| 07/08/2019 | 0,00% | 0,00 | 6,80 | 6,80 | 6,80 | 6,80 | 48K | 5 |
| 06/08/2019 | -1,45% | -0,10 | 6,80 | 6,80 | 6,80 | 6,80 | 3K | 1 |
| 05/08/2019 | 0,00% | 0,00 | 6,90 | 6,87 | 6,87 | 6,90 | 3K | 3 |
| 01/08/2019 | 0,00% | 0,00 | 6,90 | 6,80 | 6,80 | 6,90 | 15K | 4 |
| 30/07/2019 | 0,00% | 0,00 | 6,90 | 6,90 | 6,89 | 6,90 | 4K | 3 |
| 29/07/2019 | 0,00% | 0,00 | 6,90 | 6,90 | 6,90 | 6,90 | 14K | 1 |
| 26/07/2019 | -0,43% | -0,03 | 6,90 | 6,86 | 6,50 | 6,90 | 20K | 8 |
| 24/07/2019 | -0,14% | -0,01 | 6,93 | 6,93 | 6,93 | 6,93 | 693 | 1 |
| 19/07/2019 | 0,43% | 0,03 | 6,94 | 6,94 | 6,94 | 6,94 | 7K | 1 |
| 18/07/2019 | 4,54% | 0,30 | 6,91 | 6,91 | 6,91 | 6,91 | 21K | 9 |
| 17/07/2019 | -3,50% | -0,24 | 6,61 | 6,61 | 6,61 | 6,61 | 7K | 2 |
| 16/07/2019 | -1,15% | -0,08 | 6,85 | 6,85 | 6,85 | 6,85 | 20K | 1 |
| 12/07/2019 | -0,14% | -0,01 | 6,93 | 6,94 | 6,93 | 6,94 | 9K | 3 |
| 11/07/2019 | 0,43% | 0,03 | 6,94 | 6,91 | 6,91 | 6,94 | 10K | 3 |
| 10/07/2019 | 0,58% | 0,04 | 6,91 | 6,90 | 6,90 | 6,91 | 51K | 7 |
| 08/07/2019 | 0,29% | 0,02 | 6,87 | 6,87 | 6,87 | 6,87 | 1K | 1 |
| 05/07/2019 | 1,48% | 0,10 | 6,85 | 6,85 | 6,85 | 6,90 | 16K | 4 |
| 04/07/2019 | 1,50% | 0,10 | 6,75 | 6,70 | 6,70 | 6,75 | 24K | 7 |
| 03/07/2019 | 0,76% | 0,05 | 6,65 | 6,60 | 6,60 | 6,70 | 13K | 4 |
| 02/07/2019 | -1,35% | -0,09 | 6,60 | 6,70 | 6,51 | 6,90 | 57K | 21 |
| 01/07/2019 | 1,06% | 0,07 | 6,69 | 6,64 | 6,64 | 6,70 | 7K | 3 |
| 27/06/2019 | 0,30% | 0,02 | 6,62 | 6,62 | 6,62 | 6,62 | 662 | 1 |
| 25/06/2019 | 1,54% | 0,10 | 6,60 | 6,61 | 6,60 | 6,65 | 17K | 4 |
| 24/06/2019 | -2,99% | -0,20 | 6,50 | 6,69 | 6,50 | 6,69 | 3K | 3 |
| 19/06/2019 | -1,33% | -0,09 | 6,70 | 6,51 | 6,51 | 6,70 | 1K | 2 |
| 18/06/2019 | -0,15% | -0,01 | 6,79 | 6,40 | 6,40 | 6,80 | 55K | 10 |
| 17/06/2019 | -1,45% | -0,10 | 6,80 | 6,80 | 6,80 | 6,80 | 28K | 3 |
| 14/06/2019 | 7,31% | 0,47 | 6,90 | 6,90 | 6,90 | 6,90 | 690 | 1 |
| 13/06/2019 | -7,35% | -0,51 | 6,43 | 6,43 | 6,43 | 6,43 | 643 | 1 |
| 07/06/2019 | -0,72% | -0,05 | 6,94 | 6,20 | 6,20 | 6,94 | 11K | 4 |
| 05/06/2019 | 2,49% | 0,17 | 6,99 | 6,80 | 6,60 | 6,99 | 11K | 5 |
| 03/06/2019 | -0,29% | -0,02 | 6,82 | 6,84 | 6,80 | 7,00 | 32K | 7 |
| 31/05/2019 | 0,59% | 0,04 | 6,84 | 6,70 | 6,60 | 6,85 | 89K | 11 |
| 30/05/2019 | -2,86% | -0,20 | 6,80 | 6,85 | 6,80 | 7,40 | 71K | 12 |
| 29/05/2019 | 0,00% | 0,00 | 7,00 | 7,00 | 6,90 | 7,07 | 32K | 15 |
| 28/05/2019 | -7,77% | -0,59 | 7,00 | 7,10 | 7,00 | 7,10 | 10K | 3 |
| 27/05/2019 | 0,00% | 0,00 | 7,59 | 7,59 | 7,59 | 7,59 | 2K | 2 |
| 23/05/2019 | 1,88% | 0,14 | 7,59 | 7,18 | 7,00 | 7,59 | 38K | 19 |
| 22/05/2019 | -2,74% | -0,21 | 7,45 | 7,30 | 7,20 | 7,45 | 26K | 8 |
| 21/05/2019 | -1,79% | -0,14 | 7,66 | 7,31 | 7,22 | 7,66 | 18K | 8 |
| 17/05/2019 | 5,41% | 0,40 | 7,80 | 7,80 | 7,80 | 7,80 | 780 | 1 |
| 14/05/2019 | -5,13% | -0,40 | 7,40 | 7,40 | 7,40 | 7,80 | 4K | 3 |
| 10/05/2019 | 0,00% | 0,00 | 7,80 | 7,80 | 7,80 | 7,80 | 780 | 1 |
| 08/05/2019 | 0,00% | 0,00 | 7,80 | 7,80 | 7,80 | 7,80 | 8K | 1 |
| 06/05/2019 | 0,00% | 0,00 | 7,80 | 7,80 | 7,80 | 7,80 | 4K | 1 |
| 03/05/2019 | 0,00% | 0,00 | 7,80 | 7,50 | 7,50 | 7,80 | 2K | 2 |
| 02/05/2019 | 1,30% | 0,10 | 7,80 | 7,80 | 7,80 | 7,80 | 2K | 1 |
| 29/04/2019 | -0,26% | -0,02 | 7,70 | 7,75 | 7,70 | 7,80 | 17K | 4 |
| 26/04/2019 | 0,00% | 0,00 | 7,72 | 7,66 | 7,66 | 7,72 | 4K | 3 |
| 18/04/2019 | 0,00% | 0,00 | 7,72 | 7,70 | 7,70 | 7,72 | 30K | 4 |
| 10/04/2019 | 0,00% | 0,00 | 7,72 | 7,72 | 7,72 | 7,72 | 772 | 1 |
| 09/04/2019 | 0,39% | 0,03 | 7,72 | 7,73 | 7,50 | 7,73 | 2K | 3 |
| 08/04/2019 | -0,13% | -0,01 | 7,69 | 7,69 | 7,69 | 7,69 | 769 | 1 |
| 04/04/2019 | 0,39% | 0,03 | 7,70 | 7,67 | 7,67 | 7,70 | 2K | 3 |
| 02/04/2019 | -0,39% | -0,03 | 7,67 | 7,30 | 7,30 | 7,70 | 4K | 5 |
| 01/04/2019 | 1,32% | 0,10 | 7,70 | 7,70 | 7,70 | 7,70 | 770 | 1 |
| 29/03/2019 | 0,00% | 0,00 | 7,60 | 7,60 | 7,20 | 7,60 | 24K | 11 |
| 28/03/2019 | 0,00% | 0,00 | 7,60 | 7,10 | 7,10 | 7,60 | 6K | 3 |
| 27/03/2019 | -1,81% | -0,14 | 7,60 | 7,72 | 7,60 | 7,72 | 5K | 4 |
| 25/03/2019 | 0,00% | 0,00 | 7,74 | 7,74 | 7,74 | 7,74 | 774 | 1 |
| 22/03/2019 | -0,13% | -0,01 | 7,74 | 7,74 | 7,74 | 7,74 | 2K | 2 |
| 21/03/2019 | 0,00% | 0,00 | 7,75 | 7,60 | 7,50 | 7,75 | 126K | 7 |
| 20/03/2019 | 0,00% | 0,00 | 7,75 | 7,75 | 7,75 | 7,75 | 19K | 4 |
| 19/03/2019 | 0,00% | 0,00 | 7,75 | 7,74 | 7,74 | 7,75 | 24K | 2 |
| 18/03/2019 | -0,51% | -0,04 | 7,75 | 7,79 | 7,75 | 7,79 | 25K | 4 |
| 15/03/2019 | 1,30% | 0,10 | 7,79 | 7,79 | 7,79 | 7,80 | 3K | 4 |
| 14/03/2019 | 8,31% | 0,59 | 7,69 | 7,40 | 7,27 | 7,69 | 2K | 3 |
| 13/03/2019 | 3,20% | 0,22 | 7,10 | 6,90 | 6,90 | 7,10 | 169K | 2 |
Date,Open,High,Low,Close,Volume
14-Oct-19,6.90,6.90,6.90,6.90,1380
11-Oct-19,6.90,6.95,6.90,6.94,9714
10-Oct-19,6.89,6.90,6.80,6.90,49049
09-Oct-19,6.70,6.80,6.60,6.80,24040
08-Oct-19,6.65,6.88,6.65,6.66,20179
07-Oct-19,6.87,6.90,6.65,6.65,49923
04-Oct-19,6.84,6.84,6.52,6.52,17977
03-Oct-19,6.75,6.75,6.73,6.75,56007
02-Oct-19,6.88,6.88,6.68,6.80,27597
01-Oct-19,6.79,6.88,6.79,6.88,10927
30-Sep-19,6.76,6.90,6.65,6.89,90427
27-Sep-19,6.80,6.90,6.20,6.79,275475
26-Sep-19,8.00,8.00,6.50,6.50,524801
25-Sep-19,6.94,8.00,6.93,7.71,604859
24-Sep-19,6.93,6.93,6.93,6.93,27720
23-Sep-19,6.85,6.94,6.85,6.94,19946
20-Sep-19,6.94,6.94,6.80,6.85,12307
19-Sep-19,6.93,6.94,6.93,6.94,61686
13-Sep-19,6.90,6.90,6.90,6.90,690
12-Sep-19,6.93,6.93,6.93,6.93,34650
11-Sep-19,6.94,6.94,6.94,6.94,1388
09-Sep-19,6.92,6.92,6.92,6.92,2076
06-Sep-19,6.94,6.94,6.94,6.94,694
05-Sep-19,6.94,6.94,6.60,6.93,27560
04-Sep-19,6.92,6.94,6.92,6.94,22842
02-Sep-19,6.94,6.94,6.94,6.94,1388
23-Aug-19,6.90,6.90,6.90,6.90,28980
20-Aug-19,6.90,6.90,6.90,6.90,690
19-Aug-19,6.89,6.90,6.89,6.90,1379
15-Aug-19,6.49,6.50,6.00,6.50,4447
14-Aug-19,6.94,6.94,6.50,6.50,6852
09-Aug-19,6.94,6.94,6.94,6.94,3470
08-Aug-19,6.80,6.94,6.80,6.94,18458
07-Aug-19,6.80,6.80,6.80,6.80,47600
06-Aug-19,6.80,6.80,6.80,6.80,3400
05-Aug-19,6.87,6.90,6.87,6.90,2757
01-Aug-19,6.80,6.90,6.80,6.90,14980
30-Jul-19,6.90,6.90,6.89,6.90,4139
29-Jul-19,6.90,6.90,6.90,6.90,14490
26-Jul-19,6.86,6.90,6.50,6.90,19616
24-Jul-19,6.93,6.93,6.93,6.93,693
19-Jul-19,6.94,6.94,6.94,6.94,6940
18-Jul-19,6.91,6.91,6.91,6.91,20730
17-Jul-19,6.61,6.61,6.61,6.61,6610
16-Jul-19,6.85,6.85,6.85,6.85,19865
12-Jul-19,6.94,6.94,6.93,6.93,9019
11-Jul-19,6.91,6.94,6.91,6.94,9704
10-Jul-19,6.90,6.91,6.90,6.91,51107
08-Jul-19,6.87,6.87,6.87,6.87,1374
05-Jul-19,6.85,6.90,6.85,6.85,16449
04-Jul-19,6.70,6.75,6.70,6.75,24135
03-Jul-19,6.60,6.70,6.60,6.65,12575
02-Jul-19,6.70,6.90,6.51,6.60,56830
01-Jul-19,6.64,6.70,6.64,6.69,6666
27-Jun-19,6.62,6.62,6.62,6.62,662
25-Jun-19,6.61,6.65,6.60,6.60,17175
24-Jun-19,6.69,6.69,6.50,6.50,3309
19-Jun-19,6.51,6.70,6.51,6.70,1321
18-Jun-19,6.40,6.80,6.40,6.79,54820
17-Jun-19,6.80,6.80,6.80,6.80,27880
14-Jun-19,6.90,6.90,6.90,6.90,690
13-Jun-19,6.43,6.43,6.43,6.43,643
07-Jun-19,6.20,6.94,6.20,6.94,11234
05-Jun-19,6.80,6.99,6.60,6.99,11319
03-Jun-19,6.84,7.00,6.80,6.82,32066
31-May-19,6.70,6.85,6.60,6.84,89309
30-May-19,6.85,7.40,6.80,6.80,71154
29-May-19,7.00,7.07,6.90,7.00,32010
28-May-19,7.10,7.10,7.00,7.00,9810
27-May-19,7.59,7.59,7.59,7.59,2277
23-May-19,7.18,7.59,7.00,7.59,38153
22-May-19,7.30,7.45,7.20,7.45,26019
21-May-19,7.31,7.66,7.22,7.66,17528
17-May-19,7.80,7.80,7.80,7.80,780
14-May-19,7.40,7.80,7.40,7.40,4480
10-May-19,7.80,7.80,7.80,7.80,780
08-May-19,7.80,7.80,7.80,7.80,7800
06-May-19,7.80,7.80,7.80,7.80,3900
03-May-19,7.50,7.80,7.50,7.80,1530
02-May-19,7.80,7.80,7.80,7.80,2340
29-Apr-19,7.75,7.80,7.70,7.70,17060
26-Apr-19,7.66,7.72,7.66,7.72,3836
18-Apr-19,7.70,7.72,7.70,7.72,30036
10-Apr-19,7.72,7.72,7.72,7.72,772
09-Apr-19,7.73,7.73,7.50,7.72,2295
08-Apr-19,7.69,7.69,7.69,7.69,769
04-Apr-19,7.67,7.70,7.67,7.70,2306
02-Apr-19,7.30,7.70,7.30,7.67,3801
01-Apr-19,7.70,7.70,7.70,7.70,770
29-Mar-19,7.60,7.60,7.20,7.60,23583
28-Mar-19,7.10,7.60,7.10,7.60,6020
27-Mar-19,7.72,7.72,7.60,7.60,5379
25-Mar-19,7.74,7.74,7.74,7.74,774
22-Mar-19,7.74,7.74,7.74,7.74,1548
21-Mar-19,7.60,7.75,7.50,7.75,125895
20-Mar-19,7.75,7.75,7.75,7.75,19375
19-Mar-19,7.74,7.75,7.74,7.75,24024
18-Mar-19,7.79,7.79,7.75,7.75,24907
15-Mar-19,7.79,7.80,7.79,7.79,3117
14-Mar-19,7.40,7.69,7.27,7.69,2236
13-Mar-19,6.90,7.10,6.90,7.10,169070
12-Mar-19,6.88,6.88,6.88,6.88,169070
08-Mar-19,6.51,6.89,6.50,6.89,169070
06-Mar-19,6.70,6.70,6.70,6.70,169070
01-Mar-19,6.90,6.90,6.90,6.90,169070
28-Feb-19,6.90,6.90,6.90,6.90,169070
27-Feb-19,6.89,6.90,6.89,6.90,169070
20-Feb-19,6.90,6.90,6.90,6.90,169070
19-Feb-19,6.89,6.89,6.89,6.89,169070
18-Feb-19,6.89,6.90,6.89,6.90,169070
15-Feb-19,6.73,6.90,6.73,6.90,169070
14-Feb-19,6.90,6.90,6.90,6.90,169070
13-Feb-19,6.90,6.90,6.90,6.90,169070
12-Feb-19,6.70,6.85,6.70,6.85,169070
05-Feb-19,6.90,6.90,6.90,6.90,169070
04-Feb-19,6.90,6.90,6.90,6.90,169070
01-Feb-19,6.90,6.90,6.66,6.90,169070
31-Jan-19,6.90,6.90,6.90,6.90,169070
30-Jan-19,6.90,6.90,6.90,6.90,169070
29-Jan-19,6.90,6.90,6.70,6.89,169070
28-Jan-19,6.90,6.90,6.90,6.90,169070
24-Jan-19,6.90,6.90,6.90,6.90,169070
23-Jan-19,6.88,6.90,6.88,6.90,169070
21-Jan-19,6.89,6.89,6.89,6.89,169070
18-Jan-19,6.70,6.80,6.55,6.80,169070
17-Jan-19,6.89,6.89,6.89,6.89,169070
15-Jan-19,6.89,6.89,6.89,6.89,169070
14-Jan-19,6.90,6.90,6.90,6.90,169070
10-Jan-19,6.82,6.90,6.82,6.85,169070
09-Jan-19,6.90,6.99,6.90,6.99,169070
08-Jan-19,7.00,7.31,6.80,6.90,169070
07-Jan-19,7.00,7.00,7.00,7.00,169070
28-Dec-18,7.80,7.80,7.80,7.80,169070
27-Dec-18,7.49,7.49,7.49,7.49,169070
*exoneração de responsabilidade