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
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	2,21%	1,20	55,45	54,50	54,50	55,45	3K	7
25/11/2025	-0,28%	-0,15	54,25	54,42	54,25	54,42	17K	4
24/11/2025	1,42%	0,76	54,40	52,56	52,56	54,40	2K	2
21/11/2025	-1,12%	-0,61	53,64	52,70	52,20	53,65	64K	22
19/11/2025	-0,66%	-0,36	54,25	54,61	54,04	54,61	4K	7
18/11/2025	-0,36%	-0,20	54,61	54,77	54,61	54,77	3K	3
17/11/2025	-0,67%	-0,37	54,81	55,14	54,81	55,40	2K	5
14/11/2025	0,16%	0,09	55,18	54,93	53,58	55,18	5K	7
13/11/2025	-4,36%	-2,51	55,09	57,28	55,09	57,28	7K	15
12/11/2025	-0,52%	-0,30	57,60	59,52	57,32	59,52	233K	881
11/11/2025	-2,01%	-1,19	57,90	57,79	57,79	58,21	4K	6
10/11/2025	3,68%	2,10	59,09	58,80	58,80	59,20	8K	8
07/11/2025	-3,01%	-1,77	56,99	57,50	56,76	57,50	5K	3
06/11/2025	-0,59%	-0,35	58,76	58,76	58,76	58,76	3K	1
05/11/2025	0,36%	0,21	59,11	58,10	58,10	59,11	85K	26
04/11/2025	-1,42%	-0,85	58,90	59,40	58,90	59,40	15K	7
03/11/2025	-1,03%	-0,62	59,75	61,56	59,49	61,56	14K	16
31/10/2025	-0,30%	-0,18	60,37	60,61	59,81	60,82	7K	15
30/10/2025	0,22%	0,13	60,55	62,46	60,12	62,46	34K	8
29/10/2025	-0,03%	-0,02	60,42	60,71	60,42	60,71	34K	15
28/10/2025	-0,58%	-0,35	60,44	60,54	60,44	60,74	13K	10
27/10/2025	0,93%	0,56	60,79	60,79	60,65	60,79	2K	3
24/10/2025	3,08%	1,80	60,23	59,28	59,28	60,42	14K	8
23/10/2025	0,95%	0,55	58,43	57,90	57,90	58,43	2K	5
22/10/2025	-1,66%	-0,98	57,88	58,86	57,88	59,10	13K	8
21/10/2025	-1,08%	-0,64	58,86	59,50	58,70	59,50	25K	11
20/10/2025	1,12%	0,66	59,50	60,18	59,10	60,18	11K	9
17/10/2025	-1,74%	-1,04	58,84	61,00	58,50	61,12	17K	15
16/10/2025	-0,20%	-0,12	59,88	61,00	59,88	61,00	88K	70
15/10/2025	1,61%	0,95	60,00	59,40	59,10	60,20	114K	19
14/10/2025	-0,89%	-0,53	59,05	60,18	59,05	60,18	2K	3
13/10/2025	0,98%	0,58	59,58	59,52	59,52	59,58	12K	3
10/10/2025	2,20%	1,27	59,00	58,50	58,50	60,00	2K	5
09/10/2025	1,05%	0,60	57,73	57,66	57,48	57,90	27K	6
08/10/2025	1,01%	0,57	57,13	58,02	56,85	58,02	3K	3
07/10/2025	-0,67%	-0,38	56,56	57,50	56,56	57,50	99K	123
06/10/2025	0,98%	0,55	56,94	57,06	56,94	57,07	71K	20
02/10/2025	1,62%	0,90	56,39	57,50	56,23	57,50	18K	13
01/10/2025	2,42%	1,31	55,49	54,65	54,55	55,49	553	3
30/09/2025	-0,07%	-0,04	54,18	54,19	54,18	54,19	1K	2
29/09/2025	-0,15%	-0,08	54,22	54,08	54,08	54,22	2K	3
26/09/2025	-0,73%	-0,40	54,30	54,55	54,30	54,55	2K	2
24/09/2025	0,74%	0,40	54,70	55,09	54,68	55,10	7K	4
23/09/2025	-1,51%	-0,83	54,30	55,13	54,23	55,13	29K	9
22/09/2025	2,19%	1,18	55,13	53,40	53,40	55,13	10K	4
19/09/2025	0,28%	0,15	53,95	53,92	53,91	53,95	1K	3
18/09/2025	2,15%	1,13	53,80	53,75	53,75	53,80	107	2
16/09/2025	-0,49%	-0,26	52,67	52,67	52,67	52,67	158	1
12/09/2025	0,25%	0,13	52,93	52,71	52,71	52,93	16K	3
11/09/2025	1,30%	0,68	52,80	52,55	52,55	52,80	1K	2
10/09/2025	2,60%	1,32	52,12	51,97	51,97	52,14	3K	3
09/09/2025	1,60%	0,80	50,80	50,80	50,80	50,80	51K	4
08/09/2025	0,54%	0,27	50,00	50,00	50,00	50,00	250	1
04/09/2025	-0,70%	-0,35	49,73	49,85	49,73	49,90	5K	8
03/09/2025	-1,18%	-0,60	50,08	50,68	50,00	50,68	6K	4
02/09/2025	-1,69%	-0,87	50,68	51,85	50,67	51,85	16K	5
29/08/2025	0,39%	0,20	51,55	54,07	51,42	54,07	17K	6
26/08/2025	-0,23%	-0,12	51,35	51,42	51,35	51,42	2K	2
25/08/2025	0,33%	0,17	51,47	51,43	51,43	51,47	205	2
19/08/2025	-	-	51,30	51,30	51,30	51,30	2K	1

Date,Open,High,Low,Close,Volume
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
25-Nov-25,54.42,54.42,54.25,54.25,16552
24-Nov-25,52.56,54.40,52.56,54.40,1885
21-Nov-25,52.70,53.65,52.20,53.64,64370
19-Nov-25,54.61,54.61,54.04,54.25,4034
18-Nov-25,54.77,54.77,54.61,54.61,2897
17-Nov-25,55.14,55.40,54.81,54.81,2485
14-Nov-25,54.93,55.18,53.58,55.18,5415
13-Nov-25,57.28,57.28,55.09,55.09,6603
12-Nov-25,59.52,59.52,57.32,57.60,233154
11-Nov-25,57.79,58.21,57.79,57.90,4182
10-Nov-25,58.80,59.20,58.80,59.09,8192
07-Nov-25,57.50,57.50,56.76,56.99,5298
06-Nov-25,58.76,58.76,58.76,58.76,2938
05-Nov-25,58.10,59.11,58.10,59.11,85374
04-Nov-25,59.40,59.40,58.90,58.90,15390
03-Nov-25,61.56,61.56,59.49,59.75,14156
31-Oct-25,60.61,60.82,59.81,60.37,6805
30-Oct-25,62.46,62.46,60.12,60.55,33845
29-Oct-25,60.71,60.71,60.42,60.42,34157
28-Oct-25,60.54,60.74,60.44,60.44,13143
27-Oct-25,60.79,60.79,60.65,60.79,1701
24-Oct-25,59.28,60.42,59.28,60.23,14227
23-Oct-25,57.90,58.43,57.90,58.43,1746
22-Oct-25,58.86,59.10,57.88,57.88,12941
21-Oct-25,59.50,59.50,58.70,58.86,24912
20-Oct-25,60.18,60.18,59.10,59.50,10843
17-Oct-25,61.00,61.12,58.50,58.84,16649
16-Oct-25,61.00,61.00,59.88,59.88,88247
15-Oct-25,59.40,60.20,59.10,60.00,114084
14-Oct-25,60.18,60.18,59.05,59.05,1836
13-Oct-25,59.52,59.58,59.52,59.58,12388
10-Oct-25,58.50,60.00,58.50,59.00,1541
09-Oct-25,57.66,57.90,57.48,57.73,27346
08-Oct-25,58.02,58.02,56.85,57.13,3447
07-Oct-25,57.50,57.50,56.56,56.56,98875
06-Oct-25,57.06,57.07,56.94,56.94,70863
02-Oct-25,57.50,57.50,56.23,56.39,18206
01-Oct-25,54.65,55.49,54.55,55.49,553
30-Sep-25,54.19,54.19,54.18,54.18,1354
29-Sep-25,54.08,54.22,54.08,54.22,2111
26-Sep-25,54.55,54.55,54.30,54.30,2226
24-Sep-25,55.09,55.10,54.68,54.70,7423
23-Sep-25,55.13,55.13,54.23,54.30,29431
22-Sep-25,53.40,55.13,53.40,55.13,9905
19-Sep-25,53.92,53.95,53.91,53.95,1293
18-Sep-25,53.75,53.80,53.75,53.80,107
16-Sep-25,52.67,52.67,52.67,52.67,158
12-Sep-25,52.71,52.93,52.71,52.93,15928
11-Sep-25,52.55,52.80,52.55,52.80,1318
10-Sep-25,51.97,52.14,51.97,52.12,3224
09-Sep-25,50.80,50.80,50.80,50.80,50800
08-Sep-25,50.00,50.00,50.00,50.00,250
04-Sep-25,49.85,49.90,49.73,49.73,5034
03-Sep-25,50.68,50.68,50.00,50.08,5718
02-Sep-25,51.85,51.85,50.67,50.68,15620
29-Aug-25,54.07,54.07,51.42,51.55,17095
26-Aug-25,51.42,51.42,51.35,51.35,2055
25-Aug-25,51.43,51.47,51.43,51.47,205
19-Aug-25,51.30,51.30,51.30,51.30,2308

*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