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
30/10/2026	-3,47%	-2,49	69,28	70,70	69,21	70,70	11K	9
29/10/2026	2,53%	1,77	71,77	70,70	70,70	71,77	3K	4
28/10/2026	0,43%	0,30	70,00	69,79	69,32	70,15	22K	19
27/10/2026	0,09%	0,06	69,70	69,79	68,74	69,79	17K	7
26/10/2026	9,96%	6,31	69,64	66,58	66,58	69,88	24K	15
23/10/2026	0,57%	0,36	63,33	64,78	63,33	64,78	6K	4
22/10/2026	-2,25%	-1,45	62,97	65,07	62,71	65,07	50K	22
21/10/2026	-0,91%	-0,59	64,42	65,67	64,26	65,67	1K	3
20/10/2026	0,25%	0,16	65,01	64,62	64,38	65,27	20K	11
19/10/2026	-0,81%	-0,53	64,85	65,49	64,85	65,49	11K	5
16/10/2026	-1,91%	-1,27	65,38	66,61	65,38	66,61	12K	9
15/10/2026	0,79%	0,52	66,65	66,80	65,14	66,80	15K	13
14/10/2026	-3,56%	-2,44	66,13	68,57	66,13	68,57	44K	18
13/10/2026	-1,15%	-0,80	68,57	69,37	68,05	69,37	46K	22
09/10/2026	1,98%	1,35	69,37	69,12	68,90	69,40	21K	6
08/10/2026	-1,89%	-1,31	68,02	71,40	67,36	71,40	22K	17
07/10/2026	0,25%	0,17	69,33	69,86	68,50	69,86	11K	10
06/10/2026	1,04%	0,71	69,16	68,50	68,45	69,49	259K	58
05/10/2026	-4,19%	-2,99	68,45	70,45	67,55	70,45	80K	41
02/10/2026	1,41%	0,99	71,44	72,12	71,08	72,12	20K	12
01/10/2026	0,24%	0,17	70,45	70,28	69,85	70,91	13K	11
30/09/2026	-1,22%	-0,87	70,28	70,91	70,28	70,98	84K	18
29/09/2026	-0,55%	-0,39	71,15	71,47	71,15	71,47	22K	7
28/09/2026	-0,76%	-0,55	71,54	82,89	71,54	82,89	7K	14
25/09/2026	-0,89%	-0,65	72,09	73,15	72,09	73,15	26K	13
24/09/2026	-0,38%	-0,28	72,74	70,07	70,07	72,98	65K	25
23/09/2026	-0,90%	-0,66	73,02	73,38	72,99	73,38	31K	20
22/09/2026	0,20%	0,15	73,68	73,53	73,45	73,74	151K	37
21/09/2026	2,18%	1,57	73,53	72,52	72,52	73,60	8K	9
18/09/2026	-0,04%	-0,03	71,96	71,99	71,61	72,38	10K	11
17/09/2026	2,43%	1,71	71,99	71,99	71,99	71,99	575	1
16/09/2026	0,30%	0,21	70,28	70,58	70,28	71,26	10K	11
15/09/2026	0,04%	0,03	70,07	70,00	69,68	70,07	83K	16
14/09/2026	-3,58%	-2,60	70,04	72,64	70,04	72,64	154K	25
11/09/2026	2,58%	1,83	72,64	69,39	69,39	72,64	25K	13
10/09/2026	-2,68%	-1,95	70,81	71,30	70,71	72,15	7K	17
09/09/2026	-0,14%	-0,10	72,76	71,40	71,40	72,87	5K	11
08/09/2026	0,83%	0,60	72,86	72,26	71,55	73,28	23K	22
04/09/2026	1,63%	1,16	72,26	72,10	71,92	72,34	1K	5
03/09/2026	1,30%	0,91	71,10	70,47	70,47	71,22	2K	4
02/09/2026	-0,72%	-0,51	70,19	70,10	69,55	70,19	17K	18
01/09/2026	-2,35%	-1,70	70,70	72,40	70,50	72,40	105K	22
31/08/2026	-0,56%	-0,41	72,40	72,81	71,89	72,87	15K	15
28/08/2026	-0,76%	-0,56	72,81	73,85	72,80	73,85	7K	13
27/08/2026	0,15%	0,11	73,37	73,64	73,37	74,07	12K	11
26/08/2026	-0,23%	-0,17	73,26	73,99	73,08	73,99	5K	6
25/08/2026	2,03%	1,46	73,43	74,20	73,35	74,20	43K	16
24/08/2026	-1,33%	-0,97	71,97	72,24	71,53	72,29	17K	39
21/08/2026	-1,23%	-0,91	72,94	73,85	72,76	73,85	16K	12
20/08/2026	1,16%	0,85	73,85	72,59	72,59	74,48	6K	7
19/08/2026	-1,91%	-1,42	73,00	73,55	72,55	73,55	14K	10
18/08/2026	-2,48%	-1,89	74,42	75,55	74,40	75,55	22K	12
17/08/2026	0,94%	0,71	76,31	80,00	76,00	80,00	24K	20
13/08/2026	2,12%	1,57	75,60	75,11	75,11	75,95	26K	8
12/08/2026	2,19%	1,59	74,03	73,71	73,71	74,05	6K	10
11/08/2026	0,99%	0,71	72,44	73,88	72,11	73,88	7K	11
10/08/2026	-0,38%	-0,27	71,73	71,90	71,44	71,90	7K	7
07/08/2026	0,25%	0,18	72,00	72,52	71,82	72,52	70K	19
06/08/2026	-0,62%	-0,45	71,82	72,25	71,82	72,25	20K	9
05/08/2026	1,98%	1,40	72,27	72,14	72,11	72,27	4K	3
03/08/2026	0,84%	0,59	70,87	70,18	68,88	70,93	3K	8
31/07/2026	0,29%	0,20	70,28	70,28	70,08	70,28	227K	6
30/07/2026	2,38%	1,63	70,08	65,55	65,55	70,08	4K	6
29/07/2026	-1,93%	-1,35	68,45	69,73	67,41	69,86	40K	21
28/07/2026	-1,33%	-0,94	69,80	69,44	69,44	71,12	20K	17
27/07/2026	-1,54%	-1,11	70,74	72,57	70,08	73,64	16K	84
24/07/2026	-1,11%	-0,81	71,85	72,59	71,81	72,59	5K	5
23/07/2026	0,82%	0,59	72,66	72,80	72,66	72,80	4K	5
22/07/2026	0,17%	0,12	72,07	70,30	70,30	72,50	32K	8
21/07/2026	2,61%	1,83	71,95	71,82	71,68	72,02	22K	10
20/07/2026	0,13%	0,09	70,12	70,70	70,12	70,85	3K	6
17/07/2026	-0,06%	-0,04	70,03	70,10	69,09	70,56	10K	12
16/07/2026	-2,05%	-1,47	70,07	70,71	70,07	70,71	45K	7
15/07/2026	-0,93%	-0,67	71,54	73,18	71,54	73,18	32K	11
14/07/2026	-1,01%	-0,74	72,21	73,86	72,21	73,86	2K	5
13/07/2026	-2,22%	-1,66	72,95	74,21	72,80	74,41	27K	20
10/07/2026	1,97%	1,44	74,61	74,55	74,20	74,79	41K	17
09/07/2026	-0,16%	-0,12	73,17	75,18	73,17	75,32	6K	10
08/07/2026	0,89%	0,65	73,29	72,66	72,66	73,57	13K	13
07/07/2026	-1,32%	-0,97	72,64	74,00	70,55	75,18	53K	60
06/07/2026	-2,89%	-2,19	73,61	74,86	73,61	75,11	38K	16
03/07/2026	1,77%	1,32	75,80	75,99	72,56	75,99	27K	40
02/07/2026	-3,42%	-2,64	74,48	75,99	74,00	75,99	74K	28
01/07/2026	-2,33%	-1,84	77,12	79,90	76,65	79,90	57K	23
30/06/2026	0,79%	0,62	78,96	79,44	78,18	79,44	18K	15
29/06/2026	-1,37%	-1,09	78,34	83,91	77,39	83,91	12K	17
26/06/2026	-5,71%	-4,81	79,43	84,99	79,29	84,99	87K	28
25/06/2026	4,40%	3,55	84,24	84,20	79,99	84,24	22K	12
24/06/2026	-1,41%	-1,15	80,69	83,60	79,93	83,92	271K	57
23/06/2026	-1,73%	-1,44	81,84	81,00	80,56	82,50	32K	25
22/06/2026	-1,78%	-1,51	83,28	83,60	82,80	84,00	166K	41
19/06/2026	1,52%	1,27	84,79	83,52	83,52	87,58	89K	26
18/06/2026	3,67%	2,96	83,52	82,80	81,92	83,68	61K	8
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	-	-	69,79	69,40	69,40	70,05	68K	8

Date,Open,High,Low,Close,Volume
30-Oct-26,70.70,70.70,69.21,69.28,10739
29-Oct-26,70.70,71.77,70.70,71.77,3480
28-Oct-26,69.79,70.15,69.32,70.00,22045
27-Oct-26,69.79,69.79,68.74,69.70,17310
26-Oct-26,66.58,69.88,66.58,69.64,23804
23-Oct-26,64.78,64.78,63.33,63.33,6030
22-Oct-26,65.07,65.07,62.71,62.97,50324
21-Oct-26,65.67,65.67,64.26,64.42,1035
20-Oct-26,64.62,65.27,64.38,65.01,19737
19-Oct-26,65.49,65.49,64.85,64.85,11359
16-Oct-26,66.61,66.61,65.38,65.38,12457
15-Oct-26,66.80,66.80,65.14,66.65,15323
14-Oct-26,68.57,68.57,66.13,66.13,43980
13-Oct-26,69.37,69.37,68.05,68.57,45644
09-Oct-26,69.12,69.40,68.90,69.37,21346
08-Oct-26,71.40,71.40,67.36,68.02,21818
07-Oct-26,69.86,69.86,68.50,69.33,11479
06-Oct-26,68.50,69.49,68.45,69.16,259287
05-Oct-26,70.45,70.45,67.55,68.45,79617
02-Oct-26,72.12,72.12,71.08,71.44,20168
01-Oct-26,70.28,70.91,69.85,70.45,12793
30-Sep-26,70.91,70.98,70.28,70.28,83585
29-Sep-26,71.47,71.47,71.15,71.15,22135
28-Sep-26,82.89,82.89,71.54,71.54,6581
25-Sep-26,73.15,73.15,72.09,72.09,26487
24-Sep-26,70.07,72.98,70.07,72.74,64823
23-Sep-26,73.38,73.38,72.99,73.02,30787
22-Sep-26,73.53,73.74,73.45,73.68,150509
21-Sep-26,72.52,73.60,72.52,73.53,8005
18-Sep-26,71.99,72.38,71.61,71.96,10290
17-Sep-26,71.99,71.99,71.99,71.99,575
16-Sep-26,70.58,71.26,70.28,70.28,9720
15-Sep-26,70.00,70.07,69.68,70.07,82598
14-Sep-26,72.64,72.64,70.04,70.04,154064
11-Sep-26,69.39,72.64,69.39,72.64,25245
10-Sep-26,71.30,72.15,70.71,70.81,7191
09-Sep-26,71.40,72.87,71.40,72.76,4786
08-Sep-26,72.26,73.28,71.55,72.86,23234
04-Sep-26,72.10,72.34,71.92,72.26,1445
03-Sep-26,70.47,71.22,70.47,71.10,2054
02-Sep-26,70.10,70.19,69.55,70.19,17376
01-Sep-26,72.40,72.40,70.50,70.70,105160
31-Aug-26,72.81,72.87,71.89,72.40,15205
28-Aug-26,73.85,73.85,72.80,72.81,6564
27-Aug-26,73.64,74.07,73.37,73.37,11524
26-Aug-26,73.99,73.99,73.08,73.26,4836
25-Aug-26,74.20,74.20,73.35,73.43,42968
24-Aug-26,72.24,72.29,71.53,71.97,17312
21-Aug-26,73.85,73.85,72.76,72.94,15569
20-Aug-26,72.59,74.48,72.59,73.85,5781
19-Aug-26,73.55,73.55,72.55,73.00,14231
18-Aug-26,75.55,75.55,74.40,74.42,21871
17-Aug-26,80.00,80.00,76.00,76.31,23896
13-Aug-26,75.11,75.95,75.11,75.60,26162
12-Aug-26,73.71,74.05,73.71,74.03,6439
11-Aug-26,73.88,73.88,72.11,72.44,7237
10-Aug-26,71.90,71.90,71.44,71.73,7104
07-Aug-26,72.52,72.52,71.82,72.00,70463
06-Aug-26,72.25,72.25,71.82,71.82,19628
05-Aug-26,72.14,72.27,72.11,72.27,4184
03-Aug-26,70.18,70.93,68.88,70.87,2812
31-Jul-26,70.28,70.28,70.08,70.28,226905
30-Jul-26,65.55,70.08,65.55,70.08,3523
29-Jul-26,69.73,69.86,67.41,68.45,39884
28-Jul-26,69.44,71.12,69.44,69.80,20407
27-Jul-26,72.57,73.64,70.08,70.74,16109
24-Jul-26,72.59,72.59,71.81,71.85,5123
23-Jul-26,72.80,72.80,72.66,72.66,3928
22-Jul-26,70.30,72.50,70.30,72.07,32477
21-Jul-26,71.82,72.02,71.68,71.95,22148
20-Jul-26,70.70,70.85,70.12,70.12,2749
17-Jul-26,70.10,70.56,69.09,70.03,9877
16-Jul-26,70.71,70.71,70.07,70.07,45273
15-Jul-26,73.18,73.18,71.54,71.54,31967
14-Jul-26,73.86,73.86,72.21,72.21,1887
13-Jul-26,74.21,74.41,72.80,72.95,26907
10-Jul-26,74.55,74.79,74.20,74.61,40884
09-Jul-26,75.18,75.32,73.17,73.17,5757
08-Jul-26,72.66,73.57,72.66,73.29,13200
07-Jul-26,74.00,75.18,70.55,72.64,53353
06-Jul-26,74.86,75.11,73.61,73.61,38186
03-Jul-26,75.99,75.99,72.56,75.80,27495
02-Jul-26,75.99,75.99,74.00,74.48,74304
01-Jul-26,79.90,79.90,76.65,77.12,57452
30-Jun-26,79.44,79.44,78.18,78.96,18240
29-Jun-26,83.91,83.91,77.39,78.34,12019
26-Jun-26,84.99,84.99,79.29,79.43,87409
25-Jun-26,84.20,84.24,79.99,84.24,21908
24-Jun-26,83.60,83.92,79.93,80.69,271266
23-Jun-26,81.00,82.50,80.56,81.84,31669
22-Jun-26,83.60,84.00,82.80,83.28,165644
19-Jun-26,83.52,87.58,83.52,84.79,88980
18-Jun-26,82.80,83.68,81.92,83.52,61285
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

*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