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
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	-0,08%	-0,04	50,25	50,25	50,08	50,25	20K	6
13/04/2026	-0,32%	-0,16	50,29	50,60	50,17	50,60	13K	6
10/04/2026	-1,04%	-0,53	50,45	50,40	50,40	50,50	22K	10
09/04/2026	-0,66%	-0,34	50,98	51,20	50,98	51,20	26K	6
08/04/2026	-1,21%	-0,63	51,32	51,32	51,32	51,32	1K	2
07/04/2026	0,19%	0,10	51,95	51,95	51,95	51,95	15K	2
06/04/2026	-0,10%	-0,05	51,85	51,80	51,80	51,85	78K	3
02/04/2026	-1,05%	-0,55	51,90	51,87	51,87	51,90	113K	2
31/03/2026	-0,68%	-0,36	52,45	52,45	52,45	52,45	68K	1
30/03/2026	0,13%	0,07	52,81	52,83	52,81	53,16	178K	10
27/03/2026	0,04%	0,02	52,74	52,74	52,74	52,74	132K	5
26/03/2026	0,13%	0,07	52,72	52,72	52,72	52,72	196K	4
23/03/2026	0,57%	0,30	52,65	52,75	52,60	52,75	79K	5
17/03/2026	-2,06%	-1,10	52,35	52,35	52,35	52,35	523	1
13/03/2026	3,29%	1,70	53,45	52,55	52,55	53,45	24K	4
10/03/2026	-1,43%	-0,75	51,75	52,01	51,75	52,01	8K	2
04/03/2026	-1,96%	-1,05	52,50	52,36	52,36	52,50	419	2
03/03/2026	0,85%	0,45	53,55	53,20	53,20	53,55	41K	2
02/03/2026	2,61%	1,35	53,10	52,61	52,61	54,85	14K	11
27/02/2026	-0,27%	-0,14	51,75	51,84	51,75	51,84	18K	7
26/02/2026	0,56%	0,29	51,89	51,93	51,78	51,93	2M	5
25/02/2026	-0,77%	-0,40	51,60	51,85	51,60	51,85	506K	2
24/02/2026	-0,48%	-0,25	52,00	52,00	52,00	52,00	780	1
23/02/2026	0,02%	0,01	52,25	52,15	52,15	52,25	9K	2
20/02/2026	-0,80%	-0,42	52,24	52,34	52,24	52,34	574	2
19/02/2026	-0,02%	-0,01	52,66	52,66	52,66	52,66	2K	2
18/02/2026	0,50%	0,26	52,67	52,26	52,26	52,67	575	2
12/02/2026	0,42%	0,22	52,41	51,98	51,98	52,41	24K	3
11/02/2026	-0,08%	-0,04	52,19	52,19	52,19	52,19	19K	1
10/02/2026	0,00%	0,00	52,23	52,25	52,23	52,25	27K	4
09/02/2026	-0,61%	-0,32	52,23	52,23	52,23	52,23	992	1
06/02/2026	0,73%	0,38	52,55	52,65	52,54	52,65	316K	5
04/02/2026	-0,76%	-0,40	52,17	52,17	52,17	52,17	1K	1
03/02/2026	-1,09%	-0,58	52,57	53,15	52,45	53,15	6K	6
30/01/2026	1,51%	0,79	53,15	52,73	52,53	53,15	52K	8
29/01/2026	0,21%	0,11	52,36	52,25	52,25	52,36	110K	3
28/01/2026	-1,75%	-0,93	52,25	52,30	52,24	52,30	2K	3
26/01/2026	0,09%	0,05	53,18	53,25	53,15	53,25	168K	4
23/01/2026	-0,15%	-0,08	53,13	53,13	53,13	53,13	11K	1
22/01/2026	-0,73%	-0,39	53,21	53,35	53,21	53,35	757K	3
21/01/2026	-1,20%	-0,65	53,60	53,90	53,60	53,90	14K	2
20/01/2026	0,24%	0,13	54,25	54,20	54,20	54,25	11K	2
16/01/2026	0,13%	0,07	54,12	54,11	54,11	54,12	649	2
15/01/2026	0,09%	0,05	54,05	54,05	54,05	54,05	4K	1
14/01/2026	-0,28%	-0,15	54,00	54,00	54,00	54,00	15K	2
13/01/2026	0,28%	0,15	54,15	54,00	54,00	54,15	594	2
09/01/2026	-0,53%	-0,29	54,00	54,04	54,00	54,06	169K	6
08/01/2026	0,02%	0,01	54,29	54,29	54,29	54,29	488	1
07/01/2026	-0,68%	-0,37	54,28	54,28	54,28	54,28	542	1
02/01/2026	-2,48%	-1,39	54,65	54,72	54,65	54,72	7K	3
29/12/2025	0,65%	0,36	56,04	56,16	56,04	56,16	617	2
23/12/2025	-0,07%	-0,04	55,68	55,68	55,68	55,68	6K	1
22/12/2025	0,74%	0,41	55,72	55,72	55,72	55,72	11K	1
17/12/2025	2,05%	1,11	55,31	55,47	55,31	55,47	2K	2
15/12/2025	-0,55%	-0,30	54,20	54,20	54,20	54,20	2K	2
12/12/2025	-1,18%	-0,65	54,50	54,50	54,50	54,50	5K	1
10/12/2025	2,32%	1,25	55,15	55,16	55,15	55,16	29K	2
02/12/2025	0,00%	0,00	53,90	54,32	53,90	54,32	5K	2
28/11/2025	0,94%	0,50	53,90	53,90	53,90	53,90	9K	1
17/11/2025	0,38%	0,20	53,40	53,40	53,40	53,40	2K	1
14/11/2025	0,09%	0,05	53,20	53,25	53,20	53,25	12K	2
12/11/2025	-0,54%	-0,29	53,15	53,15	53,15	53,15	531	1
10/11/2025	-0,45%	-0,24	53,44	53,44	53,44	53,44	1K	1
07/11/2025	-0,67%	-0,36	53,68	53,94	53,68	53,94	23K	3
05/11/2025	-0,44%	-0,24	54,04	54,08	54,04	54,08	32K	3
31/10/2025	0,37%	0,20	54,28	54,28	54,28	54,28	3K	1
30/10/2025	0,71%	0,38	54,08	54,08	54,08	54,08	216	1
29/10/2025	-1,01%	-0,55	53,70	53,70	53,70	53,70	537	1
24/10/2025	2,32%	1,23	54,25	54,25	54,25	54,25	7K	1
23/10/2025	-2,01%	-1,09	53,02	53,02	53,02	53,02	53	1
22/10/2025	-0,35%	-0,19	54,11	54,11	54,11	54,11	432	2
21/10/2025	-1,63%	-0,90	54,30	54,30	54,30	54,30	543	1
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	-	-	56,98	57,32	56,98	57,32	457	2

Date,Open,High,Low,Close,Volume
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
13-Apr-26,50.60,50.60,50.17,50.29,13423
10-Apr-26,50.40,50.50,50.40,50.45,21694
09-Apr-26,51.20,51.20,50.98,50.98,26074
08-Apr-26,51.32,51.32,51.32,51.32,1026
07-Apr-26,51.95,51.95,51.95,51.95,15157
06-Apr-26,51.80,51.85,51.80,51.85,78434
02-Apr-26,51.87,51.90,51.87,51.90,113392
31-Mar-26,52.45,52.45,52.45,52.45,68185
30-Mar-26,52.83,53.16,52.81,52.81,178029
27-Mar-26,52.74,52.74,52.74,52.74,131850
26-Mar-26,52.72,52.72,52.72,52.72,196171
23-Mar-26,52.75,52.75,52.60,52.65,79034
17-Mar-26,52.35,52.35,52.35,52.35,523
13-Mar-26,52.55,53.45,52.55,53.45,24336
10-Mar-26,52.01,52.01,51.75,51.75,8436
04-Mar-26,52.36,52.50,52.36,52.50,419
03-Mar-26,53.20,53.55,53.20,53.55,41184
02-Mar-26,52.61,54.85,52.61,53.10,14179
27-Feb-26,51.84,51.84,51.75,51.75,17674
26-Feb-26,51.93,51.93,51.78,51.89,2100267
25-Feb-26,51.85,51.85,51.60,51.60,506495
24-Feb-26,52.00,52.00,52.00,52.00,780
23-Feb-26,52.15,52.25,52.15,52.25,8620
20-Feb-26,52.34,52.34,52.24,52.24,574
19-Feb-26,52.66,52.66,52.66,52.66,2106
18-Feb-26,52.26,52.67,52.26,52.67,575
12-Feb-26,51.98,52.41,51.98,52.41,24070
11-Feb-26,52.19,52.19,52.19,52.19,19310
10-Feb-26,52.25,52.25,52.23,52.23,27274
09-Feb-26,52.23,52.23,52.23,52.23,992
06-Feb-26,52.65,52.65,52.54,52.55,315859
04-Feb-26,52.17,52.17,52.17,52.17,1043
03-Feb-26,53.15,53.15,52.45,52.57,5897
30-Jan-26,52.73,53.15,52.53,53.15,51738
29-Jan-26,52.25,52.36,52.25,52.36,109758
28-Jan-26,52.30,52.30,52.24,52.25,2038
26-Jan-26,53.25,53.25,53.15,53.18,168169
23-Jan-26,53.13,53.13,53.13,53.13,10626
22-Jan-26,53.35,53.35,53.21,53.21,757326
21-Jan-26,53.90,53.90,53.60,53.60,14011
20-Jan-26,54.20,54.25,54.20,54.25,10849
16-Jan-26,54.11,54.12,54.11,54.12,649
15-Jan-26,54.05,54.05,54.05,54.05,3567
14-Jan-26,54.00,54.00,54.00,54.00,15120
13-Jan-26,54.00,54.15,54.00,54.15,594
09-Jan-26,54.04,54.06,54.00,54.00,169225
08-Jan-26,54.29,54.29,54.29,54.29,488
07-Jan-26,54.28,54.28,54.28,54.28,542
02-Jan-26,54.72,54.72,54.65,54.65,6504
29-Dec-25,56.16,56.16,56.04,56.04,617
23-Dec-25,55.68,55.68,55.68,55.68,5568
22-Dec-25,55.72,55.72,55.72,55.72,10976
17-Dec-25,55.47,55.47,55.31,55.31,1552
15-Dec-25,54.20,54.20,54.20,54.20,1788
12-Dec-25,54.50,54.50,54.50,54.50,4578
10-Dec-25,55.16,55.16,55.15,55.15,28737
02-Dec-25,54.32,54.32,53.90,53.90,5302
28-Nov-25,53.90,53.90,53.90,53.90,8570
17-Nov-25,53.40,53.40,53.40,53.40,1602
14-Nov-25,53.25,53.25,53.20,53.20,11865
12-Nov-25,53.15,53.15,53.15,53.15,531
10-Nov-25,53.44,53.44,53.44,53.44,1122
07-Nov-25,53.94,53.94,53.68,53.68,23282
05-Nov-25,54.08,54.08,54.04,54.04,32434
31-Oct-25,54.28,54.28,54.28,54.28,3093
30-Oct-25,54.08,54.08,54.08,54.08,216
29-Oct-25,53.70,53.70,53.70,53.70,537
24-Oct-25,54.25,54.25,54.25,54.25,6998
23-Oct-25,53.02,53.02,53.02,53.02,53
22-Oct-25,54.11,54.11,54.11,54.11,432
21-Oct-25,54.30,54.30,54.30,54.30,543
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

*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