Cotação atual, histórico e gráfico do papel: DOLL39

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 DOLL39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/11/2026	0,56%	0,32	57,03	57,00	56,65	57,08	256K	20
12/11/2026	1,16%	0,65	56,71	57,07	56,41	57,07	177K	12
11/11/2026	-0,43%	-0,24	56,06	56,87	55,75	56,87	486K	30
10/11/2026	1,35%	0,75	56,30	56,24	56,17	56,55	541K	24
09/11/2026	0,42%	0,23	55,55	55,33	55,33	55,61	52K	10
06/11/2026	0,11%	0,06	55,32	55,47	55,32	55,47	29K	4
05/11/2026	0,55%	0,30	55,26	54,84	54,60	55,32	191K	21
04/11/2026	-0,07%	-0,04	54,96	55,55	54,78	55,55	1M	40
03/11/2026	-0,52%	-0,29	55,00	55,74	54,00	57,00	596K	111
30/10/2026	1,92%	1,04	55,29	54,66	54,56	55,29	673K	28
29/10/2026	0,46%	0,25	54,25	54,26	54,25	54,84	99K	68
28/10/2026	0,13%	0,07	54,00	53,75	53,70	54,15	27K	32
27/10/2026	-0,96%	-0,52	53,93	54,00	53,85	54,00	288K	22
26/10/2026	8,04%	4,05	54,45	55,86	54,45	55,86	460K	33
23/10/2026	-0,69%	-0,35	50,40	50,85	50,35	50,85	665K	54
22/10/2026	0,30%	0,15	50,75	50,91	50,75	50,91	6K	4
21/10/2026	1,55%	0,77	50,60	50,60	50,60	50,60	66K	2
20/10/2026	-2,16%	-1,10	49,83	50,55	49,83	50,55	332K	15
19/10/2026	-0,16%	-0,08	50,93	50,95	50,93	51,02	254	4
16/10/2026	-0,29%	-0,15	51,01	51,16	51,01	51,27	67K	11
15/10/2026	0,73%	0,37	51,16	50,88	50,66	51,16	16K	6
14/10/2026	0,77%	0,39	50,79	50,79	50,79	50,79	10K	1
13/10/2026	0,60%	0,30	50,40	50,41	50,40	50,50	93K	4
09/10/2026	-0,97%	-0,49	50,10	50,23	50,10	50,26	55K	4
08/10/2026	0,56%	0,28	50,59	50,35	50,33	50,63	2M	14
07/10/2026	0,44%	0,22	50,31	50,35	50,10	50,35	7M	15
06/10/2026	-0,52%	-0,26	50,09	50,00	49,75	50,09	272K	9
05/10/2026	-4,08%	-2,14	50,35	50,00	50,00	50,35	545K	28
02/10/2026	0,90%	0,47	52,49	52,47	52,47	52,65	68K	11
30/09/2026	-0,80%	-0,42	52,02	52,00	52,00	52,28	43K	6
29/09/2026	-0,10%	-0,05	52,44	52,50	52,44	52,70	192K	12
28/09/2026	0,63%	0,33	52,49	52,50	52,49	52,50	25K	5
25/09/2026	0,00%	0,00	52,16	52,30	52,16	52,47	882K	35
24/09/2026	0,66%	0,34	52,16	50,78	50,78	52,21	79K	12
23/09/2026	0,82%	0,42	51,82	51,79	51,79	51,82	51K	2
22/09/2026	-0,17%	-0,09	51,40	51,49	51,40	51,60	3K	5
21/09/2026	-0,77%	-0,40	51,49	51,89	51,49	51,89	35K	4
18/09/2026	-0,08%	-0,04	51,89	51,93	51,89	51,94	1M	7
17/09/2026	0,27%	0,14	51,93	51,98	51,92	51,98	79K	4
16/09/2026	-0,27%	-0,14	51,79	51,78	51,78	51,79	17K	3
15/09/2026	0,10%	0,05	51,93	51,84	51,84	51,95	90K	10
14/09/2026	0,93%	0,48	51,88	52,00	51,86	52,14	12M	8
11/09/2026	0,27%	0,14	51,40	51,78	51,15	51,78	58K	6
10/09/2026	-0,04%	-0,02	51,26	51,60	51,25	51,60	10K	5
09/09/2026	0,55%	0,28	51,28	51,28	51,20	51,28	3M	4
08/09/2026	-1,24%	-0,64	51,00	51,25	51,00	51,25	561	2
04/09/2026	0,66%	0,34	51,64	51,50	51,50	51,64	8K	3
03/09/2026	0,27%	0,14	51,30	51,35	51,30	51,35	564	2
02/09/2026	-1,77%	-0,92	51,16	51,20	51,16	51,20	104K	10
31/08/2026	-0,78%	-0,41	52,08	52,28	52,07	52,34	33K	8
28/08/2026	0,73%	0,38	52,49	52,49	52,49	52,49	7K	1
27/08/2026	0,31%	0,16	52,11	52,47	51,95	52,47	35K	4
26/08/2026	0,39%	0,20	51,95	51,95	51,95	51,95	4K	1
25/08/2026	-0,38%	-0,20	51,75	51,75	51,75	51,75	77K	16
24/08/2026	0,58%	0,30	51,95	52,05	51,76	52,05	52K	7
21/08/2026	-1,34%	-0,70	51,65	52,88	51,65	52,88	29K	6
20/08/2026	0,75%	0,39	52,35	52,32	52,11	52,38	6M	4
19/08/2026	-1,09%	-0,57	51,96	52,09	51,96	52,09	6K	5
18/08/2026	0,25%	0,13	52,53	52,93	52,53	52,93	264	2
17/08/2026	-0,42%	-0,22	52,40	52,60	52,40	52,61	27K	3
14/08/2026	0,63%	0,33	52,62	52,62	52,62	52,62	5M	1
13/08/2026	0,33%	0,17	52,29	52,12	52,12	52,30	73K	7
12/08/2026	0,06%	0,03	52,12	52,12	52,12	52,12	364	1
11/08/2026	0,52%	0,27	52,09	51,42	51,42	52,10	11M	3
10/08/2026	1,01%	0,52	51,82	51,82	51,82	51,82	51	1
07/08/2026	-0,23%	-0,12	51,30	51,30	51,30	51,30	51	1
06/08/2026	0,14%	0,07	51,42	51,31	51,31	51,42	86K	3
04/08/2026	0,29%	0,15	51,35	51,72	51,11	51,72	13K	3
31/07/2026	0,10%	0,05	51,20	51,60	51,20	51,60	5K	3
30/07/2026	-0,68%	-0,35	51,15	51,00	51,00	51,15	1K	3
29/07/2026	1,10%	0,56	51,50	51,31	51,31	51,50	2K	3
22/07/2026	-0,29%	-0,15	50,94	51,00	50,90	51,00	764	4
21/07/2026	-0,78%	-0,40	51,09	51,08	51,06	51,09	5K	3
17/07/2026	0,18%	0,09	51,49	51,54	51,48	51,54	53K	3
16/07/2026	0,55%	0,28	51,40	51,40	51,15	51,42	20K	6
15/07/2026	0,16%	0,08	51,12	51,07	51,00	51,12	306	3
14/07/2026	-0,80%	-0,41	51,04	51,04	51,04	51,04	510	1
13/07/2026	0,10%	0,05	51,45	51,45	51,45	51,45	51	1
10/07/2026	0,00%	0,00	51,40	51,40	51,40	51,40	1K	2
09/07/2026	-0,75%	-0,39	51,40	51,40	51,40	51,40	51K	1
08/07/2026	0,04%	0,02	51,79	51,74	51,74	51,95	220K	11
07/07/2026	-0,10%	-0,05	51,77	51,74	51,74	51,77	27K	4
06/07/2026	-5,70%	-3,13	51,82	52,10	51,82	52,10	186K	7
03/07/2026	5,07%	2,65	54,95	55,00	54,95	55,00	1K	4
02/07/2026	0,54%	0,28	52,30	52,31	52,19	52,31	39K	3
01/07/2026	-0,38%	-0,20	52,02	52,02	52,02	52,02	780	1
30/06/2026	0,58%	0,30	52,22	52,30	52,22	52,30	30K	3
29/06/2026	-0,33%	-0,17	51,92	52,23	51,92	52,23	364	2
26/06/2026	-0,59%	-0,31	52,09	52,12	52,09	52,12	208	2
25/06/2026	-0,15%	-0,08	52,40	52,40	52,40	52,40	104	1
24/06/2026	0,63%	0,33	52,48	52,48	52,48	52,48	52	1
23/06/2026	0,68%	0,35	52,15	52,15	52,15	52,15	104	1
22/06/2026	-0,58%	-0,30	51,80	51,80	51,80	51,80	103	1
18/06/2026	2,26%	1,15	52,10	51,81	51,81	52,45	26K	4
17/06/2026	-0,39%	-0,20	50,95	50,95	50,95	50,95	6K	1
16/06/2026	0,67%	0,34	51,15	51,00	51,00	51,15	2K	3
15/06/2026	-0,37%	-0,19	50,81	50,68	50,68	50,95	3K	6
12/06/2026	-1,92%	-1,00	51,00	51,20	51,00	51,20	128K	3
11/06/2026	0,00%	0,00	52,00	52,00	52,00	52,00	52	1
10/06/2026	-0,29%	-0,15	52,00	52,15	52,00	52,15	1K	2
09/06/2026	0,10%	0,05	52,15	52,15	52,15	52,15	104	1
08/06/2026	1,26%	0,65	52,10	52,07	52,05	52,10	157K	4
05/06/2026	1,12%	0,57	51,45	51,62	51,35	51,62	46K	3
03/06/2026	0,85%	0,43	50,88	50,88	50,88	50,88	610	2
02/06/2026	-1,00%	-0,51	50,45	50,88	50,45	50,88	82K	5
29/05/2026	0,43%	0,22	50,96	51,11	50,90	51,11	611	5
28/05/2026	-0,47%	-0,24	50,74	50,98	50,74	51,12	5K	7
27/05/2026	0,65%	0,33	50,98	50,95	50,95	50,98	253K	3
26/05/2026	0,58%	0,29	50,65	50,55	50,55	50,65	6K	2
22/05/2026	-0,26%	-0,13	50,36	50,36	50,36	50,36	23K	1
21/05/2026	0,18%	0,09	50,49	50,49	50,49	50,49	9K	2
20/05/2026	-0,59%	-0,30	50,40	50,40	50,40	50,40	3K	2
19/05/2026	0,50%	0,25	50,70	50,70	50,70	50,70	50	1
18/05/2026	0,76%	0,38	50,45	50,45	50,45	50,45	2K	1
14/05/2026	1,25%	0,62	50,07	50,07	50,07	50,07	550	2
13/05/2026	0,32%	0,16	49,45	49,41	49,41	49,45	34K	3
12/05/2026	0,08%	0,04	49,29	49,11	49,11	49,29	30K	3
11/05/2026	0,00%	0,00	49,25	49,25	49,25	49,25	2K	1
08/05/2026	-0,51%	-0,25	49,25	49,25	49,25	49,29	14K	3
07/05/2026	0,00%	0,00	49,50	49,30	49,21	49,50	164K	8
06/05/2026	0,10%	0,05	49,50	49,50	49,50	49,50	5K	2
05/05/2026	-0,84%	-0,42	49,45	49,65	49,34	49,65	14K	5
04/05/2026	-0,56%	-0,28	49,87	49,80	49,75	50,00	35K	10
30/04/2026	-0,24%	-0,12	50,15	50,20	50,10	50,20	29K	3
29/04/2026	0,26%	0,13	50,27	50,43	50,27	50,44	43K	3
27/04/2026	-0,63%	-0,32	50,14	50,20	50,14	50,20	23K	2
24/04/2026	0,72%	0,36	50,46	50,60	50,46	50,60	20K	3
23/04/2026	0,00%	0,00	50,10	49,96	49,87	50,10	77K	5
22/04/2026	-0,06%	-0,03	50,10	50,00	50,00	50,10	10K	2
20/04/2026	-0,32%	-0,16	50,13	50,15	50,13	50,23	14K	3
17/04/2026	-0,12%	-0,06	50,29	49,95	49,95	50,29	130K	6
16/04/2026	0,00%	0,00	50,35	50,25	50,25	50,45	8K	5
15/04/2026	0,20%	0,10	50,35	50,25	50,25	50,35	21K	4
14/04/2026	-	-	50,25	50,25	50,08	50,25	20K	6

Date,Open,High,Low,Close,Volume
13-Nov-26,57.00,57.08,56.65,57.03,256037
12-Nov-26,57.07,57.07,56.41,56.71,176966
11-Nov-26,56.87,56.87,55.75,56.06,485840
10-Nov-26,56.24,56.55,56.17,56.30,541268
09-Nov-26,55.33,55.61,55.33,55.55,51567
06-Nov-26,55.47,55.47,55.32,55.32,29032
05-Nov-26,54.84,55.32,54.60,55.26,190812
04-Nov-26,55.55,55.55,54.78,54.96,1276170
03-Nov-26,55.74,57.00,54.00,55.00,595995
30-Oct-26,54.66,55.29,54.56,55.29,672924
29-Oct-26,54.26,54.84,54.25,54.25,99364
28-Oct-26,53.75,54.15,53.70,54.00,27169
27-Oct-26,54.00,54.00,53.85,53.93,287532
26-Oct-26,55.86,55.86,54.45,54.45,460166
23-Oct-26,50.85,50.85,50.35,50.40,665118
22-Oct-26,50.91,50.91,50.75,50.75,6143
21-Oct-26,50.60,50.60,50.60,50.60,65830
20-Oct-26,50.55,50.55,49.83,49.83,331843
19-Oct-26,50.95,51.02,50.93,50.93,254
16-Oct-26,51.16,51.27,51.01,51.01,66542
15-Oct-26,50.88,51.16,50.66,51.16,16384
14-Oct-26,50.79,50.79,50.79,50.79,10158
13-Oct-26,50.41,50.50,50.40,50.40,92595
09-Oct-26,50.23,50.26,50.10,50.10,54548
08-Oct-26,50.35,50.63,50.33,50.59,1552966
07-Oct-26,50.35,50.35,50.10,50.31,6883033
06-Oct-26,50.00,50.09,49.75,50.09,272193
05-Oct-26,50.00,50.35,50.00,50.35,544867
02-Oct-26,52.47,52.65,52.47,52.49,68362
30-Sep-26,52.00,52.28,52.00,52.02,43381
29-Sep-26,52.50,52.70,52.44,52.44,192460
28-Sep-26,52.50,52.50,52.49,52.49,24569
25-Sep-26,52.30,52.47,52.16,52.16,881669
24-Sep-26,50.78,52.21,50.78,52.16,79023
23-Sep-26,51.79,51.82,51.79,51.82,50834
22-Sep-26,51.49,51.60,51.40,51.40,2982
21-Sep-26,51.89,51.89,51.49,51.49,34962
18-Sep-26,51.93,51.94,51.89,51.89,1248256
17-Sep-26,51.98,51.98,51.92,51.93,78772
16-Sep-26,51.78,51.79,51.78,51.79,17088
15-Sep-26,51.84,51.95,51.84,51.93,90053
14-Sep-26,52.00,52.14,51.86,51.88,12340367
11-Sep-26,51.78,51.78,51.15,51.40,58077
10-Sep-26,51.60,51.60,51.25,51.26,9963
09-Sep-26,51.28,51.28,51.20,51.28,2544484
08-Sep-26,51.25,51.25,51.00,51.00,561
04-Sep-26,51.50,51.64,51.50,51.64,7622
03-Sep-26,51.35,51.35,51.30,51.30,564
02-Sep-26,51.20,51.20,51.16,51.16,104233
31-Aug-26,52.28,52.34,52.07,52.08,33151
28-Aug-26,52.49,52.49,52.49,52.49,7033
27-Aug-26,52.47,52.47,51.95,52.11,35071
26-Aug-26,51.95,51.95,51.95,51.95,4259
25-Aug-26,51.75,51.75,51.75,51.75,76641
24-Aug-26,52.05,52.05,51.76,51.95,51794
21-Aug-26,52.88,52.88,51.65,51.65,28562
20-Aug-26,52.32,52.38,52.11,52.35,6059543
19-Aug-26,52.09,52.09,51.96,51.96,6289
18-Aug-26,52.93,52.93,52.53,52.53,264
17-Aug-26,52.60,52.61,52.40,52.40,26515
14-Aug-26,52.62,52.62,52.62,52.62,4849985
13-Aug-26,52.12,52.30,52.12,52.29,73167
12-Aug-26,52.12,52.12,52.12,52.12,364
11-Aug-26,51.42,52.10,51.42,52.09,11259291
10-Aug-26,51.82,51.82,51.82,51.82,51
07-Aug-26,51.30,51.30,51.30,51.30,51
06-Aug-26,51.31,51.42,51.31,51.42,86231
04-Aug-26,51.72,51.72,51.11,51.35,13308
31-Jul-26,51.60,51.60,51.20,51.20,4710
30-Jul-26,51.00,51.15,51.00,51.15,1071
29-Jul-26,51.31,51.50,51.31,51.50,2311
22-Jul-26,51.00,51.00,50.90,50.94,764
21-Jul-26,51.08,51.09,51.06,51.09,4853
17-Jul-26,51.54,51.54,51.48,51.49,53030
16-Jul-26,51.40,51.42,51.15,51.40,19584
15-Jul-26,51.07,51.12,51.00,51.12,306
14-Jul-26,51.04,51.04,51.04,51.04,510
13-Jul-26,51.45,51.45,51.45,51.45,51
10-Jul-26,51.40,51.40,51.40,51.40,1028
09-Jul-26,51.40,51.40,51.40,51.40,51400
08-Jul-26,51.74,51.95,51.74,51.79,220016
07-Jul-26,51.74,51.77,51.74,51.77,26971
06-Jul-26,52.10,52.10,51.82,51.82,186075
03-Jul-26,55.00,55.00,54.95,54.95,1373
02-Jul-26,52.31,52.31,52.19,52.30,39323
01-Jul-26,52.02,52.02,52.02,52.02,780
30-Jun-26,52.30,52.30,52.22,52.22,30131
29-Jun-26,52.23,52.23,51.92,51.92,364
26-Jun-26,52.12,52.12,52.09,52.09,208
25-Jun-26,52.40,52.40,52.40,52.40,104
24-Jun-26,52.48,52.48,52.48,52.48,52
23-Jun-26,52.15,52.15,52.15,52.15,104
22-Jun-26,51.80,51.80,51.80,51.80,103
18-Jun-26,51.81,52.45,51.81,52.10,26107
17-Jun-26,50.95,50.95,50.95,50.95,6164
16-Jun-26,51.00,51.15,51.00,51.15,1836
15-Jun-26,50.68,50.95,50.68,50.81,2691
12-Jun-26,51.20,51.20,51.00,51.00,127907
11-Jun-26,52.00,52.00,52.00,52.00,52
10-Jun-26,52.15,52.15,52.00,52.00,1147
09-Jun-26,52.15,52.15,52.15,52.15,104
08-Jun-26,52.07,52.10,52.05,52.10,157255
05-Jun-26,51.62,51.62,51.35,51.45,45504
03-Jun-26,50.88,50.88,50.88,50.88,610
02-Jun-26,50.88,50.88,50.45,50.45,82164
29-May-26,51.11,51.11,50.90,50.96,611
28-May-26,50.98,51.12,50.74,50.74,5099
27-May-26,50.95,50.98,50.95,50.98,252962
26-May-26,50.55,50.65,50.55,50.65,6470
22-May-26,50.36,50.36,50.36,50.36,23115
21-May-26,50.49,50.49,50.49,50.49,9492
20-May-26,50.40,50.40,50.40,50.40,2520
19-May-26,50.70,50.70,50.70,50.70,50
18-May-26,50.45,50.45,50.45,50.45,1513
14-May-26,50.07,50.07,50.07,50.07,550
13-May-26,49.41,49.45,49.41,49.45,34268
12-May-26,49.11,49.29,49.11,49.29,29635
11-May-26,49.25,49.25,49.25,49.25,2462
08-May-26,49.25,49.29,49.25,49.25,13642
07-May-26,49.30,49.50,49.21,49.50,164207
06-May-26,49.50,49.50,49.50,49.50,4950
05-May-26,49.65,49.65,49.34,49.45,14067
04-May-26,49.80,50.00,49.75,49.87,34959
30-Apr-26,50.20,50.20,50.10,50.15,29122
29-Apr-26,50.43,50.44,50.27,50.27,43318
27-Apr-26,50.20,50.20,50.14,50.14,22964
24-Apr-26,50.60,50.60,50.46,50.46,19783
23-Apr-26,49.96,50.10,49.87,50.10,76509
22-Apr-26,50.00,50.10,50.00,50.10,10050
20-Apr-26,50.15,50.23,50.13,50.13,14163
17-Apr-26,49.95,50.29,49.95,50.29,130172
16-Apr-26,50.25,50.45,50.25,50.35,8267
15-Apr-26,50.25,50.35,50.25,50.35,20632
14-Apr-26,50.25,50.25,50.08,50.25,20279

*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: DOLL39