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
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	0,29%	0,14	47,91	48,85	47,91	49,02	51K	5
23/03/2026	-1,32%	-0,64	47,77	47,89	47,70	47,94	517K	6
20/03/2026	1,59%	0,76	48,41	48,41	48,41	48,41	968K	2
19/03/2026	-0,54%	-0,26	47,65	48,07	47,65	48,10	479K	3
18/03/2026	0,93%	0,44	47,91	47,52	47,52	47,91	479K	2
17/03/2026	-0,57%	-0,27	47,47	47,47	47,47	47,47	475K	1
16/03/2026	-1,67%	-0,81	47,74	48,65	47,65	48,65	608K	13
13/03/2026	1,48%	0,71	48,55	48,55	48,55	48,55	486K	1
12/03/2026	1,61%	0,76	47,84	47,69	47,47	47,84	480K	8
11/03/2026	0,09%	0,04	47,08	46,76	46,76	47,08	472K	3
10/03/2026	-0,32%	-0,15	47,04	46,91	46,91	47,04	473K	3
09/03/2026	-1,34%	-0,64	47,19	47,29	47,05	47,29	472K	3
06/03/2026	-0,42%	-0,20	47,83	48,25	47,83	48,25	480K	5
05/03/2026	0,76%	0,36	48,03	47,67	47,67	48,03	483K	3
04/03/2026	-0,73%	-0,35	47,67	48,02	47,50	48,02	501K	10
03/03/2026	1,76%	0,83	48,02	48,31	48,02	48,31	632K	4
02/03/2026	0,96%	0,45	47,19	46,97	46,97	47,19	329	4
27/02/2026	-0,13%	-0,06	46,74	46,80	46,74	46,80	477K	3
26/02/2026	0,30%	0,14	46,80	46,98	46,80	46,98	475K	29
25/02/2026	-0,60%	-0,28	46,66	46,70	46,65	46,70	467K	3
24/02/2026	-0,15%	-0,07	46,94	47,98	46,86	47,98	470K	4
23/02/2026	-0,15%	-0,07	47,01	46,76	46,76	47,01	473K	5
20/02/2026	-0,76%	-0,36	47,08	47,24	47,08	47,24	472K	10
19/02/2026	-0,40%	-0,19	47,44	47,56	47,44	47,57	475K	4
18/02/2026	0,29%	0,14	47,63	47,33	47,33	47,67	477K	5
13/02/2026	0,25%	0,12	47,49	47,48	47,43	47,57	478K	5
12/02/2026	0,57%	0,27	47,37	47,83	46,88	47,83	474K	12
11/02/2026	-0,19%	-0,09	47,10	47,07	47,05	47,10	472K	4
10/02/2026	0,04%	0,02	47,19	47,19	47,19	47,19	236K	1
09/02/2026	-0,38%	-0,18	47,17	47,13	46,99	47,17	236K	8
06/02/2026	-1,09%	-0,52	47,35	47,31	47,24	47,36	50K	6
05/02/2026	0,59%	0,28	47,87	48,02	47,87	48,02	48K	3
04/02/2026	0,17%	0,08	47,59	47,41	47,41	47,60	48K	4
03/02/2026	-0,21%	-0,10	47,51	47,30	47,30	47,51	48K	4
02/02/2026	-1,14%	-0,55	47,61	47,75	47,61	47,75	53K	5
30/01/2026	2,49%	1,17	48,16	48,16	48,16	48,16	48K	1
29/01/2026	0,00%	0,00	46,99	46,99	46,99	46,99	47K	2
28/01/2026	0,11%	0,05	46,99	47,24	46,99	47,24	47K	2
27/01/2026	-1,80%	-0,86	46,94	46,94	46,94	46,94	47K	1
26/01/2026	-0,02%	-0,01	47,80	47,80	47,80	47,80	48K	1
23/01/2026	0,04%	0,02	47,81	47,81	47,81	47,81	48K	1
22/01/2026	-0,60%	-0,29	47,79	47,79	47,79	47,79	48K	1
21/01/2026	-0,95%	-0,46	48,08	48,08	48,08	48,08	48K	1
20/01/2026	0,17%	0,08	48,54	48,54	48,54	48,54	49K	1
19/01/2026	-0,04%	-0,02	48,46	48,46	48,46	48,46	48K	1
16/01/2026	0,02%	0,01	48,48	48,48	48,48	48,48	48K	1
15/01/2026	-0,39%	-0,19	48,47	48,73	48,47	48,76	51K	5
14/01/2026	0,29%	0,14	48,66	48,66	48,66	48,66	49K	1
12/01/2026	0,17%	0,08	48,52	48,53	48,52	48,53	53K	2
09/01/2026	-3,20%	-1,60	48,44	48,44	48,44	48,44	48K	1
08/01/2026	2,92%	1,42	50,04	50,04	50,04	50,04	50K	1
07/01/2026	0,29%	0,14	48,62	48,62	48,62	48,62	49K	1
06/01/2026	-0,59%	-0,29	48,48	48,48	48,48	48,48	48K	1
05/01/2026	-0,29%	-0,14	48,77	48,77	48,77	48,77	49K	1
02/01/2026	-0,99%	-0,49	48,91	48,91	48,91	48,91	49K	1
30/12/2025	-1,59%	-0,80	49,40	49,40	49,40	49,40	49K	1
29/12/2025	-	-	50,20	50,20	50,20	50,20	50K	1

Date,Open,High,Low,Close,Volume
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
23-Mar-26,47.89,47.94,47.70,47.77,516509
20-Mar-26,48.41,48.41,48.41,48.41,968200
19-Mar-26,48.07,48.10,47.65,47.65,478904
18-Mar-26,47.52,47.91,47.52,47.91,479337
17-Mar-26,47.47,47.47,47.47,47.47,474700
16-Mar-26,48.65,48.65,47.65,47.74,607817
13-Mar-26,48.55,48.55,48.55,48.55,485500
12-Mar-26,47.69,47.84,47.47,47.84,480161
11-Mar-26,46.76,47.08,46.76,47.08,471828
10-Mar-26,46.91,47.04,46.91,47.04,472985
09-Mar-26,47.29,47.29,47.05,47.19,472371
06-Mar-26,48.25,48.25,47.83,47.83,479981
05-Mar-26,47.67,48.03,47.67,48.03,482683
04-Mar-26,48.02,48.02,47.50,47.67,500564
03-Mar-26,48.31,48.31,48.02,48.02,632101
02-Mar-26,46.97,47.19,46.97,47.19,329
27-Feb-26,46.80,46.80,46.74,46.74,476994
26-Feb-26,46.98,46.98,46.80,46.80,474934
25-Feb-26,46.70,46.70,46.65,46.66,466740
24-Feb-26,47.98,47.98,46.86,46.94,470058
23-Feb-26,46.76,47.01,46.76,47.01,472999
20-Feb-26,47.24,47.24,47.08,47.08,471934
19-Feb-26,47.56,47.57,47.44,47.44,474685
18-Feb-26,47.33,47.67,47.33,47.63,476631
13-Feb-26,47.48,47.57,47.43,47.49,477563
12-Feb-26,47.83,47.83,46.88,47.37,474454
11-Feb-26,47.07,47.10,47.05,47.10,471564
10-Feb-26,47.19,47.19,47.19,47.19,235950
09-Feb-26,47.13,47.17,46.99,47.17,236273
06-Feb-26,47.31,47.36,47.24,47.35,49762
05-Feb-26,48.02,48.02,47.87,47.87,47966
04-Feb-26,47.41,47.60,47.41,47.59,47827
03-Feb-26,47.30,47.51,47.30,47.51,47746
02-Feb-26,47.75,47.75,47.61,47.61,52760
30-Jan-26,48.16,48.16,48.16,48.16,48160
29-Jan-26,46.99,46.99,46.99,46.99,47036
28-Jan-26,47.24,47.24,46.99,46.99,47084
27-Jan-26,46.94,46.94,46.94,46.94,46940
26-Jan-26,47.80,47.80,47.80,47.80,47800
23-Jan-26,47.81,47.81,47.81,47.81,47810
22-Jan-26,47.79,47.79,47.79,47.79,47790
21-Jan-26,48.08,48.08,48.08,48.08,48080
20-Jan-26,48.54,48.54,48.54,48.54,48540
19-Jan-26,48.46,48.46,48.46,48.46,48460
16-Jan-26,48.48,48.48,48.48,48.48,48480
15-Jan-26,48.73,48.76,48.47,48.47,51149
14-Jan-26,48.66,48.66,48.66,48.66,48660
12-Jan-26,48.53,48.53,48.52,48.52,53373
09-Jan-26,48.44,48.44,48.44,48.44,48440
08-Jan-26,50.04,50.04,50.04,50.04,50040
07-Jan-26,48.62,48.62,48.62,48.62,48620
06-Jan-26,48.48,48.48,48.48,48.48,48480
05-Jan-26,48.77,48.77,48.77,48.77,48770
02-Jan-26,48.91,48.91,48.91,48.91,48910
30-Dec-25,49.40,49.40,49.40,49.40,49400
29-Dec-25,50.20,50.20,50.20,50.20,50200

*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