Cotação atual, histórico e gráfico do papel: DOLX11

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 DOLX11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/10/2026	-0,08%	-0,04	48,45	48,60	48,45	48,74	1M	1.078
01/10/2026	0,87%	0,42	48,49	48,56	48,18	48,68	4M	49
30/09/2026	-0,76%	-0,37	48,07	48,30	47,34	48,30	866K	502
29/09/2026	-0,33%	-0,16	48,44	51,70	48,43	51,70	702K	161
28/09/2026	0,62%	0,30	48,60	48,30	48,30	48,62	456K	23
25/09/2026	0,08%	0,04	48,30	48,50	48,21	48,50	1M	1.271
24/09/2026	0,54%	0,26	48,26	48,15	48,06	48,38	512K	439
23/09/2026	1,24%	0,59	48,00	47,41	47,41	48,04	447K	40
22/09/2026	-0,13%	-0,06	47,41	47,67	47,40	47,85	41K	46
21/09/2026	-0,90%	-0,43	47,47	47,44	47,44	47,62	34K	31
18/09/2026	0,15%	0,07	47,90	48,01	47,78	48,06	362K	1.919
17/09/2026	-0,25%	-0,12	47,83	47,95	47,74	48,22	223K	35
16/09/2026	0,17%	0,08	47,95	47,97	47,82	48,02	332K	80
15/09/2026	0,13%	0,06	47,87	47,81	47,73	47,96	384K	44
14/09/2026	0,23%	0,11	47,81	47,76	47,74	48,10	2M	33
11/09/2026	0,48%	0,23	47,70	47,57	47,00	47,71	675K	994
10/09/2026	0,11%	0,05	47,47	47,90	47,21	47,90	832K	133
09/09/2026	0,23%	0,11	47,42	47,30	47,20	47,52	166K	43
08/09/2026	-0,59%	-0,28	47,31	48,34	47,13	48,34	790K	59
04/09/2026	0,25%	0,12	47,59	47,40	47,31	47,84	5M	3.924
03/09/2026	0,02%	0,01	47,47	47,58	47,31	47,58	208K	49
02/09/2026	-0,77%	-0,37	47,46	48,09	47,34	48,09	638K	83
01/09/2026	-0,44%	-0,21	47,83	48,00	47,67	48,16	763K	138
31/08/2026	-0,29%	-0,14	48,04	48,19	47,94	48,19	564K	23
28/08/2026	0,65%	0,31	48,18	48,34	48,18	48,38	157K	19
27/08/2026	0,00%	0,00	47,87	47,80	47,80	48,05	149K	14
26/08/2026	0,21%	0,10	47,87	47,89	47,75	47,91	2M	48
25/08/2026	0,06%	0,03	47,77	47,79	47,44	47,80	1M	1.335
24/08/2026	0,15%	0,07	47,74	48,05	47,71	48,05	80K	16
21/08/2026	-1,16%	-0,56	47,67	48,23	47,66	48,23	257K	31
20/08/2026	0,50%	0,24	48,23	47,99	47,99	48,23	377K	22
19/08/2026	-0,70%	-0,34	47,99	48,09	47,86	48,18	348K	35
18/08/2026	0,39%	0,19	48,33	48,14	48,08	48,40	1M	1.414
17/08/2026	-0,45%	-0,22	48,14	48,36	48,04	48,36	825K	47
14/08/2026	0,44%	0,21	48,36	48,14	47,99	48,57	838K	20
13/08/2026	0,56%	0,27	48,15	46,92	46,92	48,15	671K	36
12/08/2026	0,25%	0,12	47,88	47,66	47,66	47,92	754K	24
11/08/2026	0,82%	0,39	47,76	47,36	47,08	47,97	422K	1.860
10/08/2026	0,74%	0,35	47,37	47,02	47,02	47,43	1M	81
07/08/2026	-0,72%	-0,34	47,02	47,49	46,93	47,49	1M	24
06/08/2026	-0,34%	-0,16	47,36	47,49	47,09	47,49	2M	210
05/08/2026	0,30%	0,14	47,52	47,42	47,17	47,53	662K	1.080
04/08/2026	0,83%	0,39	47,38	46,99	46,99	47,53	2M	307
03/08/2026	0,26%	0,12	46,99	46,87	46,10	47,09	698K	138
31/07/2026	-0,02%	-0,01	46,87	46,90	46,87	47,70	54K	34
30/07/2026	-1,06%	-0,50	46,88	47,55	46,82	47,55	287K	15
29/07/2026	-0,36%	-0,17	47,38	47,67	47,31	47,67	96K	44
28/07/2026	0,38%	0,18	47,55	47,54	47,41	47,57	327K	1.147
27/07/2026	0,38%	0,18	47,37	47,25	47,23	47,37	970K	24
24/07/2026	0,06%	0,03	47,19	47,17	46,78	47,19	152K	14
23/07/2026	-1,07%	-0,51	47,16	47,08	47,05	47,22	61K	6
22/07/2026	1,25%	0,59	47,67	47,50	46,77	47,67	159K	75
21/07/2026	-0,32%	-0,15	47,08	47,25	46,95	47,25	1M	1.293
20/07/2026	-0,34%	-0,16	47,23	47,50	46,79	47,50	616K	19
17/07/2026	0,49%	0,23	47,39	47,16	47,16	47,40	1M	15
16/07/2026	0,45%	0,21	47,16	44,69	44,69	47,26	2M	34
15/07/2026	-0,09%	-0,04	46,95	46,76	46,66	47,03	3M	220
14/07/2026	-1,07%	-0,51	46,99	47,28	46,86	47,28	988K	800
13/07/2026	0,42%	0,20	47,50	47,30	47,30	47,54	292K	70
10/07/2026	-0,25%	-0,12	47,30	47,45	47,13	47,56	465K	85
09/07/2026	-0,46%	-0,22	47,42	47,48	47,11	47,63	714K	2.014
08/07/2026	-0,06%	-0,03	47,64	47,70	47,59	47,84	2M	15
07/07/2026	0,29%	0,14	47,67	47,53	47,53	47,99	32K	30
06/07/2026	-0,46%	-0,22	47,53	48,17	47,15	48,17	10M	42
03/07/2026	-0,73%	-0,35	47,75	47,64	47,64	48,06	108K	11
02/07/2026	0,00%	0,00	48,10	48,29	47,57	48,29	14M	25
01/07/2026	0,86%	0,41	48,10	47,69	47,69	48,13	6M	39
30/06/2026	-0,19%	-0,09	47,69	47,78	47,69	47,90	6M	1.131
29/06/2026	0,19%	0,09	47,78	48,17	47,73	48,17	23K	8
26/06/2026	-0,36%	-0,17	47,69	47,52	47,22	47,75	259K	22
25/06/2026	-0,23%	-0,11	47,86	47,08	47,08	47,98	27M	42
24/06/2026	0,13%	0,06	47,97	47,99	47,91	48,07	65K	8
23/06/2026	0,97%	0,46	47,91	47,71	47,71	47,94	3M	1.470
22/06/2026	-0,48%	-0,23	47,45	47,68	46,00	47,68	632K	567
19/06/2026	-0,02%	-0,01	47,68	48,12	46,83	48,60	63K	19
18/06/2026	1,15%	0,54	47,69	47,51	47,51	47,78	336K	70
17/06/2026	0,53%	0,25	47,15	47,24	46,50	47,24	57K	15
16/06/2026	0,41%	0,19	46,90	46,50	46,28	47,09	276K	516
15/06/2026	0,06%	0,03	46,71	44,26	44,26	46,75	552K	39
12/06/2026	-0,77%	-0,36	46,68	47,04	46,61	47,04	85K	110
11/06/2026	-1,34%	-0,64	47,04	44,32	44,32	47,50	190K	70
10/06/2026	-0,08%	-0,04	47,68	47,54	47,54	47,89	2M	1.693
09/06/2026	-0,04%	-0,02	47,72	47,78	47,51	48,48	691K	1.474
08/06/2026	0,44%	0,21	47,74	47,53	47,01	47,86	609K	63
05/06/2026	1,86%	0,87	47,53	47,00	47,00	47,53	514K	19
03/06/2026	1,19%	0,55	46,66	46,06	46,01	46,83	652K	162
02/06/2026	2,01%	0,91	46,11	46,13	45,68	46,29	637K	550
01/06/2026	-2,54%	-1,18	45,20	46,38	45,20	46,38	757K	313
29/05/2026	0,09%	0,04	46,38	46,67	46,37	46,67	64K	16
28/05/2026	-0,47%	-0,22	46,34	46,54	46,27	46,69	340K	14
27/05/2026	0,69%	0,32	46,56	45,99	45,99	46,59	378K	111
26/05/2026	0,20%	0,09	46,24	46,15	46,09	46,32	120K	632
25/05/2026	-0,13%	-0,06	46,15	46,21	45,97	46,21	31K	107
22/05/2026	0,50%	0,23	46,21	45,84	45,84	46,21	58K	190
21/05/2026	-0,07%	-0,03	45,98	46,00	45,84	46,01	303K	14
20/05/2026	-0,71%	-0,33	46,01	46,34	45,82	46,38	114K	122
19/05/2026	0,85%	0,39	46,34	46,12	45,80	46,50	154K	693
18/05/2026	-1,31%	-0,61	45,95	46,55	45,95	46,55	102K	25
15/05/2026	1,59%	0,73	46,56	45,83	45,83	46,61	362K	243
14/05/2026	-0,41%	-0,19	45,83	46,02	45,70	46,02	239K	207
13/05/2026	2,33%	1,05	46,02	45,42	45,00	46,07	114K	118
12/05/2026	0,07%	0,03	44,97	46,08	44,26	46,08	435K	2.554
11/05/2026	-0,02%	-0,01	44,94	45,40	44,87	45,41	142K	37
08/05/2026	-0,40%	-0,18	44,95	45,57	44,90	45,57	113K	28
07/05/2026	-0,07%	-0,03	45,13	45,16	44,99	45,27	121K	18
06/05/2026	0,16%	0,07	45,16	45,93	45,13	45,93	2M	252
05/05/2026	-1,08%	-0,49	45,09	45,58	45,00	45,58	134K	850
04/05/2026	0,26%	0,12	45,58	45,46	45,16	45,70	47K	41
30/04/2026	-0,92%	-0,42	45,46	45,14	45,14	45,79	95K	28
29/04/2026	0,42%	0,19	45,88	45,69	45,21	45,96	1M	95
28/04/2026	0,02%	0,01	45,69	45,50	45,50	45,99	202K	319
27/04/2026	-0,22%	-0,10	45,68	45,78	45,50	45,78	75K	51
24/04/2026	-0,13%	-0,06	45,78	46,33	45,78	46,42	114K	27
23/04/2026	0,57%	0,26	45,84	45,40	45,33	45,84	8M	198
22/04/2026	0,04%	0,02	45,58	45,56	45,40	45,60	184K	1.109
20/04/2026	-0,24%	-0,11	45,56	46,13	45,56	46,13	95K	24
17/04/2026	-0,11%	-0,05	45,67	46,03	45,41	46,03	4M	77
16/04/2026	0,04%	0,02	45,72	46,17	45,71	46,24	63K	17
15/04/2026	0,02%	0,01	45,70	46,33	45,62	46,33	951K	883
14/04/2026	-0,11%	-0,05	45,69	46,93	45,55	46,93	203K	420
13/04/2026	-0,22%	-0,10	45,74	46,78	45,64	46,78	105K	26
10/04/2026	-1,06%	-0,49	45,84	46,36	45,76	47,91	7M	3.508
09/04/2026	-0,71%	-0,33	46,33	47,44	46,27	47,44	69K	25
08/04/2026	-0,96%	-0,45	46,66	47,01	46,56	47,01	115K	29
07/04/2026	0,17%	0,08	47,11	47,03	47,03	47,18	53K	3
06/04/2026	-0,23%	-0,11	47,03	47,14	47,03	47,14	47K	4
02/04/2026	0,06%	0,03	47,14	47,09	47,02	47,14	354K	5
01/04/2026	-0,38%	-0,18	47,11	47,29	47,09	47,29	57K	5
31/03/2026	-1,31%	-0,63	47,29	47,92	47,29	47,92	73K	11
30/03/2026	0,21%	0,10	47,92	47,91	47,81	47,92	191K	4
27/03/2026	-0,33%	-0,16	47,82	47,70	47,70	47,82	48K	2
26/03/2026	0,80%	0,38	47,98	47,74	47,74	47,98	127K	4
25/03/2026	-0,65%	-0,31	47,60	47,91	47,58	47,91	143K	5
24/03/2026	-	-	47,91	48,85	47,91	49,02	51K	5

Date,Open,High,Low,Close,Volume
02-Oct-26,48.60,48.74,48.45,48.45,1064350
01-Oct-26,48.56,48.68,48.18,48.49,4135735
30-Sep-26,48.30,48.30,47.34,48.07,865871
29-Sep-26,51.70,51.70,48.43,48.44,702132
28-Sep-26,48.30,48.62,48.30,48.60,456057
25-Sep-26,48.50,48.50,48.21,48.30,1261946
24-Sep-26,48.15,48.38,48.06,48.26,512286
23-Sep-26,47.41,48.04,47.41,48.00,446805
22-Sep-26,47.67,47.85,47.40,47.41,40586
21-Sep-26,47.44,47.62,47.44,47.47,34332
18-Sep-26,48.01,48.06,47.78,47.90,362054
17-Sep-26,47.95,48.22,47.74,47.83,222774
16-Sep-26,47.97,48.02,47.82,47.95,332379
15-Sep-26,47.81,47.96,47.73,47.87,383809
14-Sep-26,47.76,48.10,47.74,47.81,1752970
11-Sep-26,47.57,47.71,47.00,47.70,675135
10-Sep-26,47.90,47.90,47.21,47.47,832088
09-Sep-26,47.30,47.52,47.20,47.42,165561
08-Sep-26,48.34,48.34,47.13,47.31,789801
04-Sep-26,47.40,47.84,47.31,47.59,4610841
03-Sep-26,47.58,47.58,47.31,47.47,207587
02-Sep-26,48.09,48.09,47.34,47.46,637918
01-Sep-26,48.00,48.16,47.67,47.83,762766
31-Aug-26,48.19,48.19,47.94,48.04,564085
28-Aug-26,48.34,48.38,48.18,48.18,156603
27-Aug-26,47.80,48.05,47.80,47.87,149086
26-Aug-26,47.89,47.91,47.75,47.87,1673011
25-Aug-26,47.79,47.80,47.44,47.77,1414729
24-Aug-26,48.05,48.05,47.71,47.74,80146
21-Aug-26,48.23,48.23,47.66,47.67,257449
20-Aug-26,47.99,48.23,47.99,48.23,377443
19-Aug-26,48.09,48.18,47.86,47.99,347567
18-Aug-26,48.14,48.40,48.08,48.33,1201052
17-Aug-26,48.36,48.36,48.04,48.14,825429
14-Aug-26,48.14,48.57,47.99,48.36,838305
13-Aug-26,46.92,48.15,46.92,48.15,670591
12-Aug-26,47.66,47.92,47.66,47.88,753573
11-Aug-26,47.36,47.97,47.08,47.76,422331
10-Aug-26,47.02,47.43,47.02,47.37,1483813
07-Aug-26,47.49,47.49,46.93,47.02,1396725
06-Aug-26,47.49,47.49,47.09,47.36,2271045
05-Aug-26,47.42,47.53,47.17,47.52,661611
04-Aug-26,46.99,47.53,46.99,47.38,1703101
03-Aug-26,46.87,47.09,46.10,46.99,697999
31-Jul-26,46.90,47.70,46.87,46.87,53808
30-Jul-26,47.55,47.55,46.82,46.88,287372
29-Jul-26,47.67,47.67,47.31,47.38,96110
28-Jul-26,47.54,47.57,47.41,47.55,326819
27-Jul-26,47.25,47.37,47.23,47.37,969962
24-Jul-26,47.17,47.19,46.78,47.19,151843
23-Jul-26,47.08,47.22,47.05,47.16,60512
22-Jul-26,47.50,47.67,46.77,47.67,158893
21-Jul-26,47.25,47.25,46.95,47.08,1068852
20-Jul-26,47.50,47.50,46.79,47.23,616266
17-Jul-26,47.16,47.40,47.16,47.39,1164245
16-Jul-26,44.69,47.26,44.69,47.16,2427502
15-Jul-26,46.76,47.03,46.66,46.95,2840075
14-Jul-26,47.28,47.28,46.86,46.99,987776
13-Jul-26,47.30,47.54,47.30,47.50,291675
10-Jul-26,47.45,47.56,47.13,47.30,464598
09-Jul-26,47.48,47.63,47.11,47.42,713986
08-Jul-26,47.70,47.84,47.59,47.64,1930136
07-Jul-26,47.53,47.99,47.53,47.67,32328
06-Jul-26,48.17,48.17,47.15,47.53,9655095
03-Jul-26,47.64,48.06,47.64,47.75,108186
02-Jul-26,48.29,48.29,47.57,48.10,13842846
01-Jul-26,47.69,48.13,47.69,48.10,6127624
30-Jun-26,47.78,47.90,47.69,47.69,6218526
29-Jun-26,48.17,48.17,47.73,47.78,22981
26-Jun-26,47.52,47.75,47.22,47.69,258677
25-Jun-26,47.08,47.98,47.08,47.86,26579241
24-Jun-26,47.99,48.07,47.91,47.97,65428
23-Jun-26,47.71,47.94,47.71,47.91,2548867
22-Jun-26,47.68,47.68,46.00,47.45,631666
19-Jun-26,48.12,48.60,46.83,47.68,62969
18-Jun-26,47.51,47.78,47.51,47.69,336132
17-Jun-26,47.24,47.24,46.50,47.15,56896
16-Jun-26,46.50,47.09,46.28,46.90,276197
15-Jun-26,44.26,46.75,44.26,46.71,552292
12-Jun-26,47.04,47.04,46.61,46.68,85172
11-Jun-26,44.32,47.50,44.32,47.04,189939
10-Jun-26,47.54,47.89,47.54,47.68,1869967
09-Jun-26,47.78,48.48,47.51,47.72,691387
08-Jun-26,47.53,47.86,47.01,47.74,608559
05-Jun-26,47.00,47.53,47.00,47.53,514444
03-Jun-26,46.06,46.83,46.01,46.66,652454
02-Jun-26,46.13,46.29,45.68,46.11,637001
01-Jun-26,46.38,46.38,45.20,45.20,756924
29-May-26,46.67,46.67,46.37,46.38,64076
28-May-26,46.54,46.69,46.27,46.34,339687
27-May-26,45.99,46.59,45.99,46.56,378422
26-May-26,46.15,46.32,46.09,46.24,119518
25-May-26,46.21,46.21,45.97,46.15,31413
22-May-26,45.84,46.21,45.84,46.21,58472
21-May-26,46.00,46.01,45.84,45.98,302633
20-May-26,46.34,46.38,45.82,46.01,114336
19-May-26,46.12,46.50,45.80,46.34,153522
18-May-26,46.55,46.55,45.95,45.95,102061
15-May-26,45.83,46.61,45.83,46.56,361859
14-May-26,46.02,46.02,45.70,45.83,238721
13-May-26,45.42,46.07,45.00,46.02,114093
12-May-26,46.08,46.08,44.26,44.97,434908
11-May-26,45.40,45.41,44.87,44.94,142455
08-May-26,45.57,45.57,44.90,44.95,112900
07-May-26,45.16,45.27,44.99,45.13,121362
06-May-26,45.93,45.93,45.13,45.16,1990340
05-May-26,45.58,45.58,45.00,45.09,133746
04-May-26,45.46,45.70,45.16,45.58,46886
30-Apr-26,45.14,45.79,45.14,45.46,95154
29-Apr-26,45.69,45.96,45.21,45.88,1227125
28-Apr-26,45.50,45.99,45.50,45.69,202207
27-Apr-26,45.78,45.78,45.50,45.68,75115
24-Apr-26,46.33,46.42,45.78,45.78,114451
23-Apr-26,45.40,45.84,45.33,45.84,7553696
22-Apr-26,45.56,45.60,45.40,45.58,184257
20-Apr-26,46.13,46.13,45.56,45.56,94758
17-Apr-26,46.03,46.03,45.41,45.67,3756692
16-Apr-26,46.17,46.24,45.71,45.72,62973
15-Apr-26,46.33,46.33,45.62,45.70,951079
14-Apr-26,46.93,46.93,45.55,45.69,203386
13-Apr-26,46.78,46.78,45.64,45.74,104617
10-Apr-26,46.36,47.91,45.76,45.84,7191874
09-Apr-26,47.44,47.44,46.27,46.33,69329
08-Apr-26,47.01,47.01,46.56,46.66,114621
07-Apr-26,47.03,47.18,47.03,47.11,53431
06-Apr-26,47.14,47.14,47.03,47.03,47359
02-Apr-26,47.09,47.14,47.02,47.14,353884
01-Apr-26,47.29,47.29,47.09,47.11,56764
31-Mar-26,47.92,47.92,47.29,47.29,72646
30-Mar-26,47.91,47.92,47.81,47.92,191445
27-Mar-26,47.70,47.82,47.70,47.82,47915
26-Mar-26,47.74,47.98,47.74,47.98,126535
25-Mar-26,47.91,47.91,47.58,47.60,143324
24-Mar-26,48.85,49.02,47.91,47.91,51237

*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: DOLX11