Cotação atual, histórico e gráfico do papel: DOLA11

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 DOLA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/01/2025	-0,37%	-0,04	10,85	11,00	10,78	11,00	522K	161
22/01/2025	-1,54%	-0,17	10,89	11,13	10,85	11,13	1M	323
21/01/2025	-0,63%	-0,07	11,06	11,13	11,05	11,13	776K	100
20/01/2025	0,54%	0,06	11,13	11,02	11,02	11,17	707K	176
17/01/2025	-0,18%	-0,02	11,07	11,13	10,98	11,13	1M	212
16/01/2025	0,64%	0,07	11,09	11,11	11,00	11,12	172K	79
15/01/2025	-0,81%	-0,09	11,02	11,11	11,02	11,14	602K	178

14/01/2025	-0,63%	-0,07	11,11	11,17	11,10	11,19	439K	125
13/01/2025	0,00%	0,00	11,18	11,24	11,16	11,25	186K	127
10/01/2025	1,54%	0,17	11,18	11,07	11,05	11,21	551K	188
09/01/2025	-1,52%	-0,17	11,01	11,30	11,01	11,30	255K	183
08/01/2025	0,00%	0,00	11,18	11,15	11,15	11,28	149K	85
07/01/2025	-0,09%	-0,01	11,18	11,29	11,09	11,29	348K	146
06/01/2025	-0,62%	-0,07	11,19	11,27	11,16	11,32	384K	213
03/01/2025	0,36%	0,04	11,26	11,29	11,21	11,35	138K	110
02/01/2025	-0,88%	-0,10	11,22	11,39	11,20	11,39	310K	213
30/12/2024	-0,70%	-0,08	11,32	11,40	11,26	11,41	379K	167
27/12/2024	1,06%	0,12	11,40	11,33	11,29	11,89	979K	575
26/12/2024	-0,44%	-0,05	11,28	11,33	11,22	11,33	221K	143
23/12/2024	0,44%	0,05	11,33	11,12	11,12	11,34	292K	177
20/12/2024	0,71%	0,08	11,28	11,19	11,04	11,28	842K	198
19/12/2024	-3,86%	-0,45	11,20	11,65	10,98	11,70	2M	897
18/12/2024	4,02%	0,45	11,65	11,29	11,17	11,71	457K	206
17/12/2024	1,45%	0,16	11,20	11,12	11,09	11,39	2M	328
16/12/2024	-0,36%	-0,04	11,04	11,12	10,93	11,12	801K	176
13/12/2024	-1,16%	-0,13	11,08	11,25	11,01	11,29	346K	168
12/12/2024	1,82%	0,20	11,21	11,07	10,90	11,29	894K	195
11/12/2024	-0,36%	-0,04	11,01	11,17	10,83	11,17	192K	246
10/12/2024	0,45%	0,05	11,05	10,86	10,86	11,05	218K	115
09/12/2024	-0,72%	-0,08	11,00	11,12	10,59	11,12	453K	376
06/12/2024	0,91%	0,10	11,08	11,00	10,91	11,10	147K	303
05/12/2024	0,83%	0,09	10,98	10,86	10,86	10,98	95K	113
04/12/2024	-0,64%	-0,07	10,89	11,07	10,85	11,07	76K	132
03/12/2024	-0,72%	-0,08	10,96	11,08	10,94	11,08	206K	90
02/12/2024	1,10%	0,12	11,04	10,92	10,92	11,07	160K	125
29/11/2024	0,00%	0,00	10,92	10,96	10,90	11,10	92K	160
28/11/2024	1,87%	0,20	10,92	10,75	10,75	10,92	185K	188
27/11/2024	1,13%	0,12	10,72	10,60	10,50	10,73	246K	120
26/11/2024	0,95%	0,10	10,60	10,60	10,52	10,60	32K	41
25/11/2024	-0,47%	-0,05	10,50	10,62	10,49	10,62	61K	68
22/11/2024	1,34%	0,14	10,55	10,44	10,44	10,60	278K	58
21/11/2024	-1,51%	-0,16	10,41	10,57	10,40	10,57	272K	94
19/11/2024	0,67%	0,07	10,57	10,55	10,51	10,57	22K	34
18/11/2024	-0,10%	-0,01	10,50	10,56	10,42	10,56	145K	63
14/11/2024	-1,41%	-0,15	10,51	10,66	10,44	10,66	653K	91
13/11/2024	1,91%	0,20	10,66	10,49	10,48	10,66	287K	116
12/11/2024	0,10%	0,01	10,46	10,56	10,45	10,56	91K	58
11/11/2024	0,29%	0,03	10,45	10,50	10,43	10,55	675K	116
08/11/2024	1,17%	0,12	10,42	10,31	10,31	10,50	531K	137
07/11/2024	-0,48%	-0,05	10,30	10,23	10,21	10,37	1M	172
06/11/2024	-0,67%	-0,07	10,35	10,87	10,23	10,87	345K	302
05/11/2024	-1,14%	-0,12	10,42	10,58	10,39	10,58	285K	106
04/11/2024	-1,03%	-0,11	10,54	10,75	10,48	10,80	116K	151
01/11/2024	1,82%	0,19	10,65	10,50	10,45	10,65	162K	129
31/10/2024	0,58%	0,06	10,46	10,44	10,41	10,49	227K	66
30/10/2024	-0,38%	-0,04	10,40	10,60	10,29	10,61	409K	150
29/10/2024	1,36%	0,14	10,44	10,37	10,32	10,45	167K	73
28/10/2024	-0,48%	-0,05	10,30	10,36	10,29	10,36	39K	41
25/10/2024	0,88%	0,09	10,35	10,30	10,28	10,35	94K	27
24/10/2024	-0,97%	-0,10	10,26	10,37	10,25	10,37	111K	46
23/10/2024	1,97%	0,20	10,36	10,27	10,27	10,36	286K	58
22/10/2024	-0,20%	-0,02	10,16	10,26	10,16	10,26	130K	65
21/10/2024	-1,64%	-0,17	10,18	10,42	10,15	10,44	256K	145
18/10/2024	0,98%	0,10	10,35	10,25	10,23	10,35	40K	49
17/10/2024	0,00%	0,00	10,25	10,32	10,22	10,32	322K	45
16/10/2024	-0,19%	-0,02	10,25	10,30	10,22	10,31	37K	60
15/10/2024	1,78%	0,18	10,27	10,19	10,17	10,28	182K	101
14/10/2024	-0,20%	-0,02	10,09	10,15	10,06	10,18	96K	68
11/10/2024	2,12%	0,21	10,11	10,00	9,91	10,14	145K	102
10/10/2024	-2,08%	-0,21	9,90	10,15	9,90	10,15	74K	66
09/10/2024	1,61%	0,16	10,11	9,91	9,91	10,11	294K	95
08/10/2024	-1,49%	-0,15	9,95	10,08	9,89	10,08	152K	112
07/10/2024	2,85%	0,28	10,10	9,80	9,80	10,10	162K	143
04/10/2024	-0,41%	-0,04	9,82	9,86	9,82	9,92	174K	60
03/10/2024	0,41%	0,04	9,86	9,85	9,85	9,94	58K	58
02/10/2024	-0,30%	-0,03	9,82	9,85	9,78	9,85	130K	75
01/10/2024	0,00%	0,00	9,85	9,86	9,81	9,88	36K	43
30/09/2024	0,41%	0,04	9,85	9,82	9,78	9,87	14K	44
27/09/2024	0,20%	0,02	9,81	9,76	9,76	9,82	25K	54
26/09/2024	-0,81%	-0,08	9,79	9,87	9,78	9,92	274K	134
25/09/2024	3,89%	0,37	9,87	9,83	9,83	9,90	145K	113
24/09/2024	-4,43%	-0,44	9,50	10,00	9,50	10,00	297K	284
23/09/2024	-0,10%	-0,01	9,94	9,96	9,94	10,01	451K	98
20/09/2024	1,95%	0,19	9,95	9,78	9,78	9,95	321K	110
19/09/2024	-1,31%	-0,13	9,76	9,77	9,72	9,78	146K	118
18/09/2024	0,10%	0,01	9,89	9,88	9,46	9,92	904K	41.792
17/09/2024	-0,50%	-0,05	9,88	9,98	9,87	9,98	103K	67
16/09/2024	-0,60%	-0,06	9,93	10,05	9,88	10,05	188K	122
13/09/2024	-1,19%	-0,12	9,99	10,11	9,96	10,11	182K	237
12/09/2024	-0,49%	-0,05	10,11	10,19	10,11	10,21	89K	56
11/09/2024	-0,20%	-0,02	10,16	10,13	10,08	10,18	18K	73
10/09/2024	1,60%	0,16	10,18	10,02	10,02	10,19	213K	67
09/09/2024	-0,30%	-0,03	10,02	10,05	10,02	10,11	22K	79
06/09/2024	0,30%	0,03	10,05	10,06	9,95	10,07	349K	141
05/09/2024	-1,18%	-0,12	10,02	10,12	10,01	10,12	228K	81
04/09/2024	-0,10%	-0,01	10,14	10,14	10,09	10,16	95K	45
03/09/2024	0,59%	0,06	10,15	10,10	10,03	10,16	86K	128
02/09/2024	-0,59%	-0,06	10,09	10,19	10,06	10,29	247K	1.142
30/08/2024	0,40%	0,04	10,15	10,15	10,10	10,21	362K	83
29/08/2024	1,40%	0,14	10,11	10,00	10,00	10,15	5M	142
28/08/2024	0,91%	0,09	9,97	9,97	9,90	9,98	228K	79
27/08/2024	0,51%	0,05	9,88	9,81	9,81	9,90	82K	76
26/08/2024	0,00%	0,00	9,83	9,85	9,83	9,88	239K	77
23/08/2024	-1,80%	-0,18	9,83	10,01	9,81	10,02	388K	245
22/08/2024	1,62%	0,16	10,01	9,86	9,86	10,04	1M	179
21/08/2024	0,61%	0,06	9,85	9,84	9,77	9,88	20K	46
20/08/2024	0,93%	0,09	9,79	9,75	9,75	9,84	109K	59
19/08/2024	-1,62%	-0,16	9,70	9,86	9,65	9,86	282K	144
16/08/2024	0,31%	0,03	9,86	9,83	9,76	9,86	30K	64
15/08/2024	-0,51%	-0,05	9,83	9,80	9,77	9,84	108K	66
14/08/2024	-0,10%	-0,01	9,88	10,02	9,78	10,02	198K	137
13/08/2024	-1,79%	-0,18	9,89	10,00	9,88	10,00	141K	104
12/08/2024	-1,27%	-0,13	10,07	10,21	9,88	10,21	889K	268
09/08/2024	0,20%	0,02	10,20	10,12	10,11	10,21	217K	47
08/08/2024	0,30%	0,03	10,18	10,20	10,15	10,20	178K	48
07/08/2024	0,30%	0,03	10,15	10,12	10,11	10,17	398K	56
06/08/2024	-1,56%	-0,16	10,12	10,26	10,12	10,27	130K	74
05/08/2024	0,69%	0,07	10,28	10,30	10,00	10,30	327K	128
02/08/2024	0,10%	0,01	10,21	10,27	10,19	10,29	173K	230
01/08/2024	0,79%	0,08	10,20	10,15	10,13	10,20	637K	179
31/07/2024	0,00%	0,00	10,12	10,12	10,11	10,12	47K	32
30/07/2024	-0,10%	-0,01	10,12	10,22	10,10	10,22	244K	63
29/07/2024	-1,17%	-0,12	10,13	10,10	10,04	10,24	598K	164
26/07/2024	-0,10%	-0,01	10,25	10,24	10,08	10,35	1M	164
25/07/2024	2,09%	0,21	10,26	10,12	10,05	10,30	458K	200
24/07/2024	-	-	10,05	9,40	9,40	10,07	14K	22

Date,Open,High,Low,Close,Volume
23-Jan-25,11.00,11.00,10.78,10.85,521782
22-Jan-25,11.13,11.13,10.85,10.89,1055793
21-Jan-25,11.13,11.13,11.05,11.06,776390
20-Jan-25,11.02,11.17,11.02,11.13,707117
17-Jan-25,11.13,11.13,10.98,11.07,1156745
16-Jan-25,11.11,11.12,11.00,11.09,171627
15-Jan-25,11.11,11.14,11.02,11.02,602418
14-Jan-25,11.17,11.19,11.10,11.11,439049
13-Jan-25,11.24,11.25,11.16,11.18,186309
10-Jan-25,11.07,11.21,11.05,11.18,550835
09-Jan-25,11.30,11.30,11.01,11.01,254866
08-Jan-25,11.15,11.28,11.15,11.18,148617
07-Jan-25,11.29,11.29,11.09,11.18,347547
06-Jan-25,11.27,11.32,11.16,11.19,384196
03-Jan-25,11.29,11.35,11.21,11.26,137592
02-Jan-25,11.39,11.39,11.20,11.22,309642
30-Dec-24,11.40,11.41,11.26,11.32,378761
27-Dec-24,11.33,11.89,11.29,11.40,978525
26-Dec-24,11.33,11.33,11.22,11.28,220754
23-Dec-24,11.12,11.34,11.12,11.33,292459
20-Dec-24,11.19,11.28,11.04,11.28,842240
19-Dec-24,11.65,11.70,10.98,11.20,1930970
18-Dec-24,11.29,11.71,11.17,11.65,457129
17-Dec-24,11.12,11.39,11.09,11.20,1990429
16-Dec-24,11.12,11.12,10.93,11.04,801328
13-Dec-24,11.25,11.29,11.01,11.08,346486
12-Dec-24,11.07,11.29,10.90,11.21,894186
11-Dec-24,11.17,11.17,10.83,11.01,191707
10-Dec-24,10.86,11.05,10.86,11.05,218288
09-Dec-24,11.12,11.12,10.59,11.00,453255
06-Dec-24,11.00,11.10,10.91,11.08,147157
05-Dec-24,10.86,10.98,10.86,10.98,94689
04-Dec-24,11.07,11.07,10.85,10.89,75530
03-Dec-24,11.08,11.08,10.94,10.96,206111
02-Dec-24,10.92,11.07,10.92,11.04,160246
29-Nov-24,10.96,11.10,10.90,10.92,92427
28-Nov-24,10.75,10.92,10.75,10.92,184548
27-Nov-24,10.60,10.73,10.50,10.72,246083
26-Nov-24,10.60,10.60,10.52,10.60,32017
25-Nov-24,10.62,10.62,10.49,10.50,60671
22-Nov-24,10.44,10.60,10.44,10.55,277680
21-Nov-24,10.57,10.57,10.40,10.41,272170
19-Nov-24,10.55,10.57,10.51,10.57,22041
18-Nov-24,10.56,10.56,10.42,10.50,144897
14-Nov-24,10.66,10.66,10.44,10.51,653263
13-Nov-24,10.49,10.66,10.48,10.66,287431
12-Nov-24,10.56,10.56,10.45,10.46,91387
11-Nov-24,10.50,10.55,10.43,10.45,675242
08-Nov-24,10.31,10.50,10.31,10.42,530933
07-Nov-24,10.23,10.37,10.21,10.30,1235898
06-Nov-24,10.87,10.87,10.23,10.35,344512
05-Nov-24,10.58,10.58,10.39,10.42,285297
04-Nov-24,10.75,10.80,10.48,10.54,115784
01-Nov-24,10.50,10.65,10.45,10.65,162361
31-Oct-24,10.44,10.49,10.41,10.46,226976
30-Oct-24,10.60,10.61,10.29,10.40,409312
29-Oct-24,10.37,10.45,10.32,10.44,166773
28-Oct-24,10.36,10.36,10.29,10.30,38856
25-Oct-24,10.30,10.35,10.28,10.35,93605
24-Oct-24,10.37,10.37,10.25,10.26,110823
23-Oct-24,10.27,10.36,10.27,10.36,285866
22-Oct-24,10.26,10.26,10.16,10.16,130466
21-Oct-24,10.42,10.44,10.15,10.18,256007
18-Oct-24,10.25,10.35,10.23,10.35,39916
17-Oct-24,10.32,10.32,10.22,10.25,321523
16-Oct-24,10.30,10.31,10.22,10.25,36824
15-Oct-24,10.19,10.28,10.17,10.27,181553
14-Oct-24,10.15,10.18,10.06,10.09,95527
11-Oct-24,10.00,10.14,9.91,10.11,145052
10-Oct-24,10.15,10.15,9.90,9.90,73906
09-Oct-24,9.91,10.11,9.91,10.11,294237
08-Oct-24,10.08,10.08,9.89,9.95,152279
07-Oct-24,9.80,10.10,9.80,10.10,161923
04-Oct-24,9.86,9.92,9.82,9.82,174475
03-Oct-24,9.85,9.94,9.85,9.86,57763
02-Oct-24,9.85,9.85,9.78,9.82,129567
01-Oct-24,9.86,9.88,9.81,9.85,35928
30-Sep-24,9.82,9.87,9.78,9.85,13766
27-Sep-24,9.76,9.82,9.76,9.81,25490
26-Sep-24,9.87,9.92,9.78,9.79,274293
25-Sep-24,9.83,9.90,9.83,9.87,144661
24-Sep-24,10.00,10.00,9.50,9.50,296571
23-Sep-24,9.96,10.01,9.94,9.94,450858
20-Sep-24,9.78,9.95,9.78,9.95,321423
19-Sep-24,9.77,9.78,9.72,9.76,145918
18-Sep-24,9.88,9.92,9.46,9.89,903679
17-Sep-24,9.98,9.98,9.87,9.88,103000
16-Sep-24,10.05,10.05,9.88,9.93,187722
13-Sep-24,10.11,10.11,9.96,9.99,181935
12-Sep-24,10.19,10.21,10.11,10.11,88770
11-Sep-24,10.13,10.18,10.08,10.16,18129
10-Sep-24,10.02,10.19,10.02,10.18,212717
09-Sep-24,10.05,10.11,10.02,10.02,22320
06-Sep-24,10.06,10.07,9.95,10.05,349170
05-Sep-24,10.12,10.12,10.01,10.02,228072
04-Sep-24,10.14,10.16,10.09,10.14,94880
03-Sep-24,10.10,10.16,10.03,10.15,85866
02-Sep-24,10.19,10.29,10.06,10.09,246982
30-Aug-24,10.15,10.21,10.10,10.15,362322
29-Aug-24,10.00,10.15,10.00,10.11,4863348
28-Aug-24,9.97,9.98,9.90,9.97,228290
27-Aug-24,9.81,9.90,9.81,9.88,82086
26-Aug-24,9.85,9.88,9.83,9.83,239499
23-Aug-24,10.01,10.02,9.81,9.83,387619
22-Aug-24,9.86,10.04,9.86,10.01,1009453
21-Aug-24,9.84,9.88,9.77,9.85,20239
20-Aug-24,9.75,9.84,9.75,9.79,109429
19-Aug-24,9.86,9.86,9.65,9.70,281510
16-Aug-24,9.83,9.86,9.76,9.86,30136
15-Aug-24,9.80,9.84,9.77,9.83,107985
14-Aug-24,10.02,10.02,9.78,9.88,197762
13-Aug-24,10.00,10.00,9.88,9.89,140847
12-Aug-24,10.21,10.21,9.88,10.07,888783
09-Aug-24,10.12,10.21,10.11,10.20,216591
08-Aug-24,10.20,10.20,10.15,10.18,178240
07-Aug-24,10.12,10.17,10.11,10.15,398112
06-Aug-24,10.26,10.27,10.12,10.12,129959
05-Aug-24,10.30,10.30,10.00,10.28,326892
02-Aug-24,10.27,10.29,10.19,10.21,172776
01-Aug-24,10.15,10.20,10.13,10.20,636793
31-Jul-24,10.12,10.12,10.11,10.12,47228
30-Jul-24,10.22,10.22,10.10,10.12,244080
29-Jul-24,10.10,10.24,10.04,10.13,598427
26-Jul-24,10.24,10.35,10.08,10.25,1070926
25-Jul-24,10.12,10.30,10.05,10.26,457975
24-Jul-24,9.40,10.07,9.40,10.05,14152

*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: DOLA11