Cotação atual, histórico e gráfico do papel: DOLA11
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 |
| 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
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