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
14/10/2025	0,99%	0,54	55,20	55,34	55,20	55,34	4K	3
10/10/2025	1,79%	0,96	54,66	54,66	54,66	54,66	546	1
09/10/2025	-0,07%	-0,04	53,70	53,74	53,70	53,74	32K	2
08/10/2025	0,58%	0,31	53,74	53,70	53,70	53,74	55K	3
06/10/2025	-0,39%	-0,21	53,43	53,58	53,43	53,58	11K	6
03/10/2025	0,39%	0,21	53,64	53,68	53,63	53,68	10K	4
01/10/2025	-0,50%	-0,27	53,43	53,63	53,43	53,63	13K	6

30/09/2025	0,06%	0,03	53,70	53,50	53,50	53,70	5K	3
29/09/2025	-0,24%	-0,13	53,67	53,76	53,55	53,76	15K	8
26/09/2025	0,41%	0,22	53,80	53,90	53,80	53,90	8K	4
25/09/2025	0,32%	0,17	53,58	53,58	53,58	53,58	535	1
24/09/2025	0,30%	0,16	53,41	53,41	53,41	53,41	534	1
23/09/2025	-0,84%	-0,45	53,25	53,58	53,25	53,58	109K	5
22/09/2025	0,34%	0,18	53,70	53,70	53,70	53,70	537	1
19/09/2025	0,70%	0,37	53,52	53,70	53,52	53,70	750	3
17/09/2025	-0,47%	-0,25	53,15	53,45	53,15	53,45	8K	2
16/09/2025	-0,28%	-0,15	53,40	53,34	53,34	53,40	960	2
15/09/2025	-0,65%	-0,35	53,55	53,55	53,55	53,55	12K	1
12/09/2025	-1,17%	-0,64	53,90	54,25	53,90	54,25	19K	3
09/09/2025	0,00%	0,00	54,54	54,54	54,54	54,54	545	1
08/09/2025	0,26%	0,14	54,54	54,50	54,50	54,54	9K	2
05/09/2025	-0,29%	-0,16	54,40	54,35	54,35	54,40	11K	5
26/08/2025	0,00%	0,00	54,56	54,56	54,56	54,56	327	1
25/08/2025	-1,16%	-0,64	54,56	54,56	54,56	54,56	327	1
21/08/2025	0,09%	0,05	55,20	55,20	55,20	55,20	662	2
19/08/2025	1,47%	0,80	55,15	55,20	55,15	55,20	6K	2
13/08/2025	-0,98%	-0,54	54,35	54,20	54,20	54,35	7K	2
11/08/2025	-0,65%	-0,36	54,89	54,80	54,80	54,89	28K	3
06/08/2025	0,00%	0,00	55,25	55,25	55,25	55,25	1K	1
05/08/2025	0,45%	0,25	55,25	55,25	55,25	55,25	276	1
28/07/2025	-1,38%	-0,77	55,00	56,12	55,00	56,12	2K	3
23/07/2025	-0,69%	-0,39	55,77	56,04	55,74	56,04	71K	4
18/07/2025	0,30%	0,17	56,16	56,16	56,16	56,16	393	1
17/07/2025	-1,74%	-0,99	55,99	56,13	55,99	56,13	560	2
16/07/2025	1,39%	0,78	56,98	56,98	56,98	56,98	797	1
15/07/2025	0,38%	0,21	56,20	55,90	55,90	56,20	2K	2
11/07/2025	0,52%	0,29	55,99	56,15	55,99	56,33	23K	4
10/07/2025	1,48%	0,81	55,70	55,70	55,70	55,70	222	1
08/07/2025	-0,60%	-0,33	54,89	54,97	54,89	55,11	6K	4
07/07/2025	0,60%	0,33	55,22	55,00	54,63	55,23	65K	7
03/07/2025	0,35%	0,19	54,89	54,70	54,70	54,89	4K	2
02/07/2025	-2,32%	-1,30	54,70	55,00	54,70	55,00	10K	3
01/07/2025	0,61%	0,34	56,00	58,46	56,00	59,18	11K	10
26/06/2025	0,23%	0,13	55,66	55,62	55,52	55,66	3K	3
24/06/2025	-0,23%	-0,13	55,53	55,53	55,53	55,53	166	1
23/06/2025	-0,20%	-0,11	55,66	55,65	55,60	55,66	119K	6
20/06/2025	0,31%	0,17	55,77	55,77	55,77	55,77	557	1
17/06/2025	0,00%	0,00	55,60	55,60	55,60	55,60	2K	1
16/06/2025	-1,42%	-0,80	55,60	55,60	55,60	55,60	1K	1
13/06/2025	0,53%	0,30	56,40	56,40	56,40	56,40	10K	1
09/06/2025	0,00%	0,00	56,10	56,21	56,10	56,21	5K	3
06/06/2025	-0,09%	-0,05	56,10	56,21	56,07	56,21	673	3
05/06/2025	-1,46%	-0,83	56,15	56,15	56,15	56,15	224	1
04/06/2025	-0,58%	-0,33	56,98	57,32	56,98	57,32	457	2
20/05/2025	0,19%	0,11	57,31	57,20	57,20	57,31	801	3
16/05/2025	1,36%	0,77	57,20	57,27	57,20	57,27	3K	3
13/05/2025	-1,54%	-0,88	56,43	56,45	56,43	56,50	2K	3
12/05/2025	0,63%	0,36	57,31	57,97	57,31	57,97	2K	4
09/05/2025	-1,06%	-0,61	56,95	56,92	56,92	57,09	2K	8
08/05/2025	1,21%	0,69	57,56	57,70	57,56	57,70	10K	2
05/05/2025	-6,00%	-3,63	56,87	57,96	56,87	57,96	3K	2
29/04/2025	5,97%	3,41	60,50	57,90	57,90	60,50	2K	2
28/04/2025	-0,57%	-0,33	57,09	57,10	57,09	57,10	1K	2
24/04/2025	-0,52%	-0,30	57,42	57,20	57,15	57,42	3K	4
23/04/2025	-0,41%	-0,24	57,72	57,64	57,55	57,72	18K	4
14/04/2025	-3,08%	-1,84	57,96	58,74	57,96	58,75	350	4
10/04/2025	0,00%	0,00	59,80	59,80	59,80	59,80	59	1
09/04/2025	0,84%	0,50	59,80	59,80	59,80	59,80	93K	4
07/04/2025	5,05%	2,85	59,30	59,30	59,30	59,30	59	1
03/04/2025	-	-	56,45	56,45	56,45	56,45	451	1

Date,Open,High,Low,Close,Volume
14-Oct-25,55.34,55.34,55.20,55.20,4093
10-Oct-25,54.66,54.66,54.66,54.66,546
09-Oct-25,53.74,53.74,53.70,53.70,31921
08-Oct-25,53.70,53.74,53.70,53.74,54814
06-Oct-25,53.58,53.58,53.43,53.43,10754
03-Oct-25,53.68,53.68,53.63,53.64,10193
01-Oct-25,53.63,53.63,53.43,53.43,13382
30-Sep-25,53.50,53.70,53.50,53.70,4830
29-Sep-25,53.76,53.76,53.55,53.67,15347
26-Sep-25,53.90,53.90,53.80,53.80,8077
25-Sep-25,53.58,53.58,53.58,53.58,535
24-Sep-25,53.41,53.41,53.41,53.41,534
23-Sep-25,53.58,53.58,53.25,53.25,108687
22-Sep-25,53.70,53.70,53.70,53.70,537
19-Sep-25,53.70,53.70,53.52,53.52,750
17-Sep-25,53.45,53.45,53.15,53.15,8165
16-Sep-25,53.34,53.40,53.34,53.40,960
15-Sep-25,53.55,53.55,53.55,53.55,11834
12-Sep-25,54.25,54.25,53.90,53.90,18814
09-Sep-25,54.54,54.54,54.54,54.54,545
08-Sep-25,54.50,54.54,54.50,54.54,8938
05-Sep-25,54.35,54.40,54.35,54.40,11250
26-Aug-25,54.56,54.56,54.56,54.56,327
25-Aug-25,54.56,54.56,54.56,54.56,327
21-Aug-25,55.20,55.20,55.20,55.20,662
19-Aug-25,55.20,55.20,55.15,55.15,5850
13-Aug-25,54.20,54.35,54.20,54.35,6792
11-Aug-25,54.80,54.89,54.80,54.89,28154
06-Aug-25,55.25,55.25,55.25,55.25,1049
05-Aug-25,55.25,55.25,55.25,55.25,276
28-Jul-25,56.12,56.12,55.00,55.00,2444
23-Jul-25,56.04,56.04,55.74,55.77,70648
18-Jul-25,56.16,56.16,56.16,56.16,393
17-Jul-25,56.13,56.13,55.99,55.99,560
16-Jul-25,56.98,56.98,56.98,56.98,797
15-Jul-25,55.90,56.20,55.90,56.20,1683
11-Jul-25,56.15,56.33,55.99,55.99,23304
10-Jul-25,55.70,55.70,55.70,55.70,222
08-Jul-25,54.97,55.11,54.89,54.89,6116
07-Jul-25,55.00,55.23,54.63,55.22,65062
03-Jul-25,54.70,54.89,54.70,54.89,4493
02-Jul-25,55.00,55.00,54.70,54.70,9844
01-Jul-25,58.46,59.18,56.00,56.00,11033
26-Jun-25,55.62,55.66,55.52,55.66,3449
24-Jun-25,55.53,55.53,55.53,55.53,166
23-Jun-25,55.65,55.66,55.60,55.66,118547
20-Jun-25,55.77,55.77,55.77,55.77,557
17-Jun-25,55.60,55.60,55.60,55.60,2168
16-Jun-25,55.60,55.60,55.60,55.60,1167
13-Jun-25,56.40,56.40,56.40,56.40,10152
09-Jun-25,56.21,56.21,56.10,56.10,4827
06-Jun-25,56.21,56.21,56.07,56.10,673
05-Jun-25,56.15,56.15,56.15,56.15,224
04-Jun-25,57.32,57.32,56.98,56.98,457
20-May-25,57.20,57.31,57.20,57.31,801
16-May-25,57.27,57.27,57.20,57.20,2861
13-May-25,56.45,56.50,56.43,56.43,1976
12-May-25,57.97,57.97,57.31,57.31,2014
09-May-25,56.92,57.09,56.92,56.95,1709
08-May-25,57.70,57.70,57.56,57.56,10212
05-May-25,57.96,57.96,56.87,56.87,3100
29-Apr-25,57.90,60.50,57.90,60.50,1657
28-Apr-25,57.10,57.10,57.09,57.09,1484
24-Apr-25,57.20,57.42,57.15,57.42,3265
23-Apr-25,57.64,57.72,57.55,57.72,17983
14-Apr-25,58.74,58.75,57.96,57.96,350
10-Apr-25,59.80,59.80,59.80,59.80,59
09-Apr-25,59.80,59.80,59.80,59.80,92749
07-Apr-25,59.30,59.30,59.30,59.30,59
03-Apr-25,56.45,56.45,56.45,56.45,451

*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