Cotação atual, histórico e gráfico do papel: DTCR39

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 DTCR39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/06/2026	-0,24%	-0,19	80,56	80,75	79,92	80,75	19K	12
16/06/2026	-0,26%	-0,21	80,75	82,08	80,50	84,28	27K	11
15/06/2026	2,14%	1,70	80,96	79,28	76,88	80,96	110K	194
12/06/2026	-0,11%	-0,09	79,26	79,35	79,00	79,60	186K	27
11/06/2026	1,86%	1,45	79,35	78,77	77,00	81,58	203K	229
10/06/2026	-2,33%	-1,86	77,90	78,35	77,64	78,64	169K	84
09/06/2026	-0,80%	-0,64	79,76	82,00	78,00	85,18	52K	43
08/06/2026	1,40%	1,11	80,40	79,29	77,23	82,71	125K	1.289
05/06/2026	-2,95%	-2,41	79,29	81,69	78,89	83,71	152K	45
03/06/2026	0,57%	0,46	81,70	82,40	81,70	84,60	119K	76
02/06/2026	1,93%	1,54	81,24	79,70	79,70	84,32	202K	75
01/06/2026	-0,21%	-0,17	79,70	80,67	79,55	82,64	136K	49
29/05/2026	0,04%	0,03	79,87	80,16	79,43	84,48	159K	1.141
28/05/2026	0,97%	0,77	79,84	79,45	78,89	82,59	41K	25
27/05/2026	0,75%	0,59	79,07	80,62	78,68	82,65	39K	34
26/05/2026	0,62%	0,48	78,48	78,78	77,14	78,78	61K	28
25/05/2026	2,09%	1,60	78,00	80,99	75,05	80,99	18K	15
22/05/2026	0,00%	0,00	76,40	76,40	75,87	80,16	43K	30
21/05/2026	1,47%	1,11	76,40	76,08	75,84	78,96	28K	16
20/05/2026	1,25%	0,93	75,29	75,75	75,15	76,02	22K	15
19/05/2026	0,53%	0,39	74,36	75,37	73,55	75,37	85K	34
18/05/2026	-1,86%	-1,40	73,97	75,37	73,08	75,68	612K	47
15/05/2026	-1,63%	-1,25	75,37	76,62	75,04	78,08	40K	17
14/05/2026	0,51%	0,39	76,62	76,20	73,28	76,75	10K	9
13/05/2026	3,06%	2,26	76,23	75,00	74,90	76,23	95K	32
12/05/2026	-2,21%	-1,67	73,97	76,40	73,02	76,40	16K	11
11/05/2026	1,72%	1,28	75,64	74,37	74,37	78,00	44K	16
08/05/2026	1,43%	1,05	74,36	75,40	73,29	78,00	270K	1.374
07/05/2026	-1,29%	-0,96	73,31	74,27	73,08	74,27	28K	13
06/05/2026	2,80%	2,02	74,27	72,25	72,25	77,00	119K	34
05/05/2026	0,56%	0,40	72,25	72,35	71,86	72,35	13K	9
04/05/2026	0,91%	0,65	71,85	71,27	71,27	71,98	11K	27
30/04/2026	1,06%	0,75	71,20	71,16	70,64	72,50	8K	15
29/04/2026	1,35%	0,94	70,45	73,43	70,28	73,43	21K	16
28/04/2026	-2,03%	-1,44	69,51	72,94	69,51	72,94	1K	5
27/04/2026	-1,43%	-1,03	70,95	71,47	70,81	71,47	6K	6
24/04/2026	1,62%	1,15	71,98	72,80	71,98	72,80	36K	21
23/04/2026	1,72%	1,20	70,83	72,24	70,53	72,24	1K	10
22/04/2026	-0,29%	-0,20	69,63	69,36	69,36	69,63	3K	5
20/04/2026	0,06%	0,04	69,83	69,77	69,68	69,90	1K	13
17/04/2026	1,81%	1,24	69,79	69,40	69,40	70,05	68K	8
16/04/2026	1,45%	0,98	68,55	68,72	68,55	68,72	14K	4
15/04/2026	-0,34%	-0,23	67,57	68,25	67,38	68,25	18K	9
14/04/2026	2,25%	1,49	67,80	66,94	66,94	67,80	10K	8
13/04/2026	0,50%	0,33	66,31	66,94	65,80	66,94	15K	24
10/04/2026	-0,18%	-0,12	65,98	66,94	65,98	66,94	14K	5
09/04/2026	0,43%	0,28	66,10	63,77	63,77	66,39	2K	7
08/04/2026	2,64%	1,69	65,82	64,50	64,50	65,82	37K	7
07/04/2026	0,00%	0,00	64,13	63,90	63,72	64,49	6K	11
06/04/2026	2,35%	1,47	64,13	63,81	63,81	64,13	22K	8
02/04/2026	1,00%	0,62	62,66	63,78	61,00	63,78	6K	14
01/04/2026	0,24%	0,15	62,04	62,04	62,04	62,04	62	1
31/03/2026	2,48%	1,50	61,89	61,08	61,08	63,78	14K	8
30/03/2026	-3,03%	-1,89	60,39	62,28	60,39	63,90	10K	8
26/03/2026	-1,50%	-0,95	62,28	63,23	62,21	63,23	24K	12
25/03/2026	-0,08%	-0,05	63,23	63,18	63,18	63,23	3K	3
24/03/2026	-1,16%	-0,74	63,28	64,50	62,04	64,50	47K	18
23/03/2026	3,42%	2,12	64,02	61,90	61,90	64,02	17K	7
20/03/2026	-4,99%	-3,25	61,90	64,05	61,90	64,12	8K	6
19/03/2026	-0,63%	-0,41	65,15	65,56	65,00	65,56	3K	19
18/03/2026	-0,05%	-0,03	65,56	65,41	65,41	65,79	6K	3
17/03/2026	-1,13%	-0,75	65,59	66,20	65,59	66,20	21K	2
16/03/2026	0,05%	0,03	66,34	66,68	66,34	66,68	15K	5
13/03/2026	1,61%	1,05	66,31	66,31	66,31	66,31	1K	1
12/03/2026	-0,64%	-0,42	65,26	64,96	64,96	65,28	2K	3
11/03/2026	0,43%	0,28	65,68	68,67	65,40	68,67	21K	295
10/03/2026	1,65%	1,06	65,40	65,87	65,40	65,87	654	2
09/03/2026	-2,63%	-1,74	64,34	64,12	62,51	64,46	7K	8
06/03/2026	0,89%	0,58	66,08	66,15	66,08	66,15	1K	3
05/03/2026	-1,06%	-0,70	65,50	64,00	64,00	65,54	15K	8
04/03/2026	0,59%	0,39	66,20	65,81	65,81	66,20	33K	11
03/03/2026	0,52%	0,34	65,81	65,47	65,27	65,82	52K	12
02/03/2026	0,46%	0,30	65,47	65,87	65,47	65,87	1K	4
27/02/2026	0,00%	0,00	65,17	65,17	65,17	65,17	65	1
26/02/2026	-1,29%	-0,85	65,17	66,02	65,04	66,02	14K	12
25/02/2026	-0,42%	-0,28	66,02	66,80	66,02	67,25	57K	22
24/02/2026	1,48%	0,97	66,30	65,59	65,59	66,30	22K	6
23/02/2026	-0,90%	-0,59	65,33	65,24	65,24	65,73	58K	10
20/02/2026	-1,70%	-1,14	65,92	66,28	65,92	66,45	4K	7
19/02/2026	0,46%	0,31	67,06	67,06	67,06	67,06	737	1
18/02/2026	-2,10%	-1,43	66,75	66,95	66,75	67,30	6K	8
13/02/2026	0,26%	0,18	68,18	68,00	66,36	68,67	24K	9
12/02/2026	2,58%	1,71	68,00	66,29	66,29	68,35	15K	11
11/02/2026	1,02%	0,67	66,29	66,29	65,77	66,29	132K	359
10/02/2026	0,95%	0,62	65,62	64,75	64,75	68,11	11K	8
09/02/2026	1,94%	1,24	65,00	64,92	63,76	67,19	65K	618
06/02/2026	3,00%	1,86	63,76	63,38	63,38	63,76	4K	2
05/02/2026	-1,23%	-0,77	61,90	61,50	61,50	62,20	1K	3
04/02/2026	-1,03%	-0,65	62,67	64,01	62,65	64,01	25K	9
03/02/2026	-2,07%	-1,34	63,32	63,70	63,02	63,70	10K	5
02/02/2026	0,94%	0,60	64,66	64,06	64,06	65,21	14K	17
30/01/2026	-1,57%	-1,02	64,06	64,41	64,06	64,50	23K	6
29/01/2026	-1,39%	-0,92	65,08	65,24	65,00	67,62	32K	8
28/01/2026	2,09%	1,35	66,00	65,16	65,16	66,00	10K	4
27/01/2026	1,22%	0,78	64,65	65,28	64,42	65,28	19K	13
26/01/2026	1,91%	1,20	63,87	61,50	61,50	64,58	254	3
23/01/2026	-0,03%	-0,02	62,67	63,54	62,67	63,54	6K	5
22/01/2026	-0,37%	-0,23	62,69	66,06	62,69	66,06	13K	8
21/01/2026	-0,63%	-0,40	62,92	63,36	62,92	63,36	696	2
20/01/2026	-2,55%	-1,66	63,32	63,72	62,81	63,72	24K	8
19/01/2026	0,74%	0,48	64,98	61,89	61,89	64,98	25K	4
16/01/2026	1,93%	1,22	64,50	65,22	64,00	65,22	34K	7
15/01/2026	0,86%	0,54	63,28	63,00	63,00	63,44	3K	6
14/01/2026	0,29%	0,18	62,74	62,56	62,56	62,80	22K	7
13/01/2026	-0,65%	-0,41	62,56	62,56	62,56	62,56	63K	16
12/01/2026	1,89%	1,17	62,97	62,86	62,45	63,03	27K	10
09/01/2026	0,68%	0,42	61,80	61,50	61,02	61,80	14K	15
08/01/2026	0,59%	0,36	61,38	61,64	60,88	66,00	328K	1.674
07/01/2026	0,44%	0,27	61,02	60,75	60,75	61,02	30K	9
06/01/2026	2,17%	1,29	60,75	60,20	60,20	60,75	10K	5
05/01/2026	0,30%	0,18	59,46	59,46	59,46	59,46	3K	1
02/01/2026	-4,73%	-2,94	59,28	59,04	58,98	59,52	25K	5
30/12/2025	5,53%	3,26	62,22	65,38	62,22	65,38	127	2
29/12/2025	7,14%	3,93	58,96	55,05	55,05	58,96	6K	16
26/12/2025	-4,97%	-2,88	55,03	55,03	55,03	56,00	3K	4
23/12/2025	-1,28%	-0,75	57,91	57,48	57,48	57,93	6K	5
22/12/2025	1,91%	1,10	58,66	59,16	58,40	59,16	26K	12
19/12/2025	2,46%	1,38	57,56	59,46	55,08	59,46	27K	17
18/12/2025	-0,46%	-0,26	56,18	56,44	56,16	56,88	9K	8
17/12/2025	1,55%	0,86	56,44	56,67	56,44	56,67	113	2
16/12/2025	-1,19%	-0,67	55,58	56,25	55,58	56,25	4K	6
15/12/2025	-2,34%	-1,35	56,25	56,76	56,12	56,76	3K	9
12/12/2025	-2,87%	-1,70	57,60	57,09	56,96	57,60	9K	7
10/12/2025	0,12%	0,07	59,30	59,36	59,30	59,36	1K	2
09/12/2025	0,34%	0,20	59,23	59,50	59,22	59,62	4K	6
08/12/2025	2,66%	1,53	59,03	58,08	58,08	59,03	8K	13
05/12/2025	2,73%	1,53	57,50	57,50	57,50	57,72	6K	3
04/12/2025	1,76%	0,97	55,97	56,76	55,78	57,06	2K	19
03/12/2025	-1,24%	-0,69	55,00	55,26	55,00	55,26	1K	2
02/12/2025	-0,11%	-0,06	55,69	55,59	55,59	55,78	2K	3
01/12/2025	0,13%	0,07	55,75	55,68	55,10	55,87	49K	20
28/11/2025	-10,91%	-6,82	55,68	59,99	55,41	59,99	2K	8
27/11/2025	12,71%	7,05	62,50	62,50	62,50	62,50	312	1
26/11/2025	-	-	55,45	54,50	54,50	55,45	3K	7

Date,Open,High,Low,Close,Volume
17-Jun-26,80.75,80.75,79.92,80.56,18706
16-Jun-26,82.08,84.28,80.50,80.75,26941
15-Jun-26,79.28,80.96,76.88,80.96,109716
12-Jun-26,79.35,79.60,79.00,79.26,186158
11-Jun-26,78.77,81.58,77.00,79.35,202698
10-Jun-26,78.35,78.64,77.64,77.90,168641
09-Jun-26,82.00,85.18,78.00,79.76,51896
08-Jun-26,79.29,82.71,77.23,80.40,124579
05-Jun-26,81.69,83.71,78.89,79.29,151731
03-Jun-26,82.40,84.60,81.70,81.70,119071
02-Jun-26,79.70,84.32,79.70,81.24,201857
01-Jun-26,80.67,82.64,79.55,79.70,136244
29-May-26,80.16,84.48,79.43,79.87,158724
28-May-26,79.45,82.59,78.89,79.84,40662
27-May-26,80.62,82.65,78.68,79.07,39220
26-May-26,78.78,78.78,77.14,78.48,61340
25-May-26,80.99,80.99,75.05,78.00,18456
22-May-26,76.40,80.16,75.87,76.40,43411
21-May-26,76.08,78.96,75.84,76.40,27658
20-May-26,75.75,76.02,75.15,75.29,21767
19-May-26,75.37,75.37,73.55,74.36,84605
18-May-26,75.37,75.68,73.08,73.97,611729
15-May-26,76.62,78.08,75.04,75.37,40374
14-May-26,76.20,76.75,73.28,76.62,10250
13-May-26,75.00,76.23,74.90,76.23,95206
12-May-26,76.40,76.40,73.02,73.97,15685
11-May-26,74.37,78.00,74.37,75.64,44304
08-May-26,75.40,78.00,73.29,74.36,270327
07-May-26,74.27,74.27,73.08,73.31,27620
06-May-26,72.25,77.00,72.25,74.27,118533
05-May-26,72.35,72.35,71.86,72.25,13289
04-May-26,71.27,71.98,71.27,71.85,10715
30-Apr-26,71.16,72.50,70.64,71.20,8153
29-Apr-26,73.43,73.43,70.28,70.45,21117
28-Apr-26,72.94,72.94,69.51,69.51,1123
27-Apr-26,71.47,71.47,70.81,70.95,6461
24-Apr-26,72.80,72.80,71.98,71.98,36308
23-Apr-26,72.24,72.24,70.53,70.83,1488
22-Apr-26,69.36,69.63,69.36,69.63,2782
20-Apr-26,69.77,69.90,69.68,69.83,1396
17-Apr-26,69.40,70.05,69.40,69.79,68019
16-Apr-26,68.72,68.72,68.55,68.55,13916
15-Apr-26,68.25,68.25,67.38,67.57,17720
14-Apr-26,66.94,67.80,66.94,67.80,9903
13-Apr-26,66.94,66.94,65.80,66.31,14921
10-Apr-26,66.94,66.94,65.98,65.98,13993
09-Apr-26,63.77,66.39,63.77,66.10,2116
08-Apr-26,64.50,65.82,64.50,65.82,36975
07-Apr-26,63.90,64.49,63.72,64.13,6456
06-Apr-26,63.81,64.13,63.81,64.13,22153
02-Apr-26,63.78,63.78,61.00,62.66,6020
01-Apr-26,62.04,62.04,62.04,62.04,62
31-Mar-26,61.08,63.78,61.08,61.89,14334
30-Mar-26,62.28,63.90,60.39,60.39,9691
26-Mar-26,63.23,63.23,62.21,62.28,24481
25-Mar-26,63.18,63.23,63.18,63.23,2768
24-Mar-26,64.50,64.50,62.04,63.28,46832
23-Mar-26,61.90,64.02,61.90,64.02,17293
20-Mar-26,64.05,64.12,61.90,61.90,7615
19-Mar-26,65.56,65.56,65.00,65.15,3140
18-Mar-26,65.41,65.79,65.41,65.56,6033
17-Mar-26,66.20,66.20,65.59,65.59,20515
16-Mar-26,66.68,66.68,66.34,66.34,14812
13-Mar-26,66.31,66.31,66.31,66.31,1193
12-Mar-26,64.96,65.28,64.96,65.26,1693
11-Mar-26,68.67,68.67,65.40,65.68,20759
10-Mar-26,65.87,65.87,65.40,65.40,654
09-Mar-26,64.12,64.46,62.51,64.34,6551
06-Mar-26,66.15,66.15,66.08,66.08,1255
05-Mar-26,64.00,65.54,64.00,65.50,15259
04-Mar-26,65.81,66.20,65.81,66.20,32787
03-Mar-26,65.47,65.82,65.27,65.81,52118
02-Mar-26,65.87,65.87,65.47,65.47,1446
27-Feb-26,65.17,65.17,65.17,65.17,65
26-Feb-26,66.02,66.02,65.04,65.17,14367
25-Feb-26,66.80,67.25,66.02,66.02,57407
24-Feb-26,65.59,66.30,65.59,66.30,22408
23-Feb-26,65.24,65.73,65.24,65.33,57720
20-Feb-26,66.28,66.45,65.92,65.92,3974
19-Feb-26,67.06,67.06,67.06,67.06,737
18-Feb-26,66.95,67.30,66.75,66.75,5887
13-Feb-26,68.00,68.67,66.36,68.18,23716
12-Feb-26,66.29,68.35,66.29,68.00,14880
11-Feb-26,66.29,66.29,65.77,66.29,131729
10-Feb-26,64.75,68.11,64.75,65.62,10695
09-Feb-26,64.92,67.19,63.76,65.00,64641
06-Feb-26,63.38,63.76,63.38,63.76,4125
05-Feb-26,61.50,62.20,61.50,61.90,1364
04-Feb-26,64.01,64.01,62.65,62.67,25314
03-Feb-26,63.70,63.70,63.02,63.32,9900
02-Feb-26,64.06,65.21,64.06,64.66,14081
30-Jan-26,64.41,64.50,64.06,64.06,22505
29-Jan-26,65.24,67.62,65.00,65.08,31630
28-Jan-26,65.16,66.00,65.16,66.00,9991
27-Jan-26,65.28,65.28,64.42,64.65,19115
26-Jan-26,61.50,64.58,61.50,63.87,254
23-Jan-26,63.54,63.54,62.67,62.67,6184
22-Jan-26,66.06,66.06,62.69,62.69,12829
21-Jan-26,63.36,63.36,62.92,62.92,696
20-Jan-26,63.72,63.72,62.81,63.32,23661
19-Jan-26,61.89,64.98,61.89,64.98,25309
16-Jan-26,65.22,65.22,64.00,64.50,34163
15-Jan-26,63.00,63.44,63.00,63.28,2785
14-Jan-26,62.56,62.80,62.56,62.74,22340
13-Jan-26,62.56,62.56,62.56,62.56,62560
12-Jan-26,62.86,63.03,62.45,62.97,26571
09-Jan-26,61.50,61.80,61.02,61.80,13899
08-Jan-26,61.64,66.00,60.88,61.38,327881
07-Jan-26,60.75,61.02,60.75,61.02,29929
06-Jan-26,60.20,60.75,60.20,60.75,9943
05-Jan-26,59.46,59.46,59.46,59.46,2735
02-Jan-26,59.04,59.52,58.98,59.28,24720
30-Dec-25,65.38,65.38,62.22,62.22,127
29-Dec-25,55.05,58.96,55.05,58.96,5638
26-Dec-25,55.03,56.00,55.03,55.03,2770
23-Dec-25,57.48,57.93,57.48,57.91,6018
22-Dec-25,59.16,59.16,58.40,58.66,26350
19-Dec-25,59.46,59.46,55.08,57.56,26583
18-Dec-25,56.44,56.88,56.16,56.18,9027
17-Dec-25,56.67,56.67,56.44,56.44,113
16-Dec-25,56.25,56.25,55.58,55.58,3580
15-Dec-25,56.76,56.76,56.12,56.25,2644
12-Dec-25,57.09,57.60,56.96,57.60,8551
10-Dec-25,59.36,59.36,59.30,59.30,1186
09-Dec-25,59.50,59.62,59.22,59.23,3801
08-Dec-25,58.08,59.03,58.08,59.03,8153
05-Dec-25,57.50,57.72,57.50,57.50,6336
04-Dec-25,56.76,57.06,55.78,55.97,1737
03-Dec-25,55.26,55.26,55.00,55.00,1380
02-Dec-25,55.59,55.78,55.59,55.69,1725
01-Dec-25,55.68,55.87,55.10,55.75,49344
28-Nov-25,59.99,59.99,55.41,55.68,1790
27-Nov-25,62.50,62.50,62.50,62.50,312
26-Nov-25,54.50,55.45,54.50,55.45,2582

*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: DTCR39