Cotação atual, histórico e gráfico do papel: DTCR39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | 1,22% | 0,62 | 51,30 | 51,30 | 51,30 | 51,30 | 2K | 1 |
| 15/08/2025 | -0,43% | -0,22 | 50,68 | 50,68 | 50,68 | 50,68 | 50 | 1 |
| 14/08/2025 | -0,55% | -0,28 | 50,90 | 51,18 | 50,51 | 51,18 | 4K | 3 |
| 13/08/2025 | 0,35% | 0,18 | 51,18 | 51,18 | 51,18 | 51,18 | 153 | 1 |
|
|
| 12/08/2025 | -0,35% | -0,18 | 51,00 | 51,00 | 51,00 | 51,00 | 2K | 1 |
| 11/08/2025 | 0,14% | 0,07 | 51,18 | 51,18 | 51,18 | 51,18 | 102 | 1 |
| 08/08/2025 | -2,91% | -1,53 | 51,11 | 51,11 | 51,11 | 51,11 | 102 | 1 |
| 04/08/2025 | 1,11% | 0,58 | 52,64 | 52,64 | 52,64 | 52,64 | 421 | 1 |
| 01/08/2025 | -4,13% | -2,24 | 52,06 | 52,32 | 52,06 | 52,34 | 6K | 7 |
| 31/07/2025 | 0,50% | 0,27 | 54,30 | 54,30 | 54,30 | 54,30 | 11K | 3 |
| 30/07/2025 | 0,06% | 0,03 | 54,03 | 54,03 | 54,03 | 54,03 | 108 | 1 |
| 29/07/2025 | 0,00% | 0,00 | 54,00 | 54,00 | 54,00 | 54,00 | 3K | 1 |
| 24/07/2025 | 0,43% | 0,23 | 54,00 | 54,26 | 54,00 | 54,26 | 378 | 2 |
| 22/07/2025 | -0,33% | -0,18 | 53,77 | 53,95 | 53,77 | 53,95 | 1K | 4 |
| 21/07/2025 | 0,11% | 0,06 | 53,95 | 54,15 | 53,95 | 54,30 | 4K | 4 |
| 18/07/2025 | 0,45% | 0,24 | 53,89 | 56,33 | 53,89 | 56,33 | 166 | 2 |
| 17/07/2025 | 1,69% | 0,89 | 53,65 | 53,65 | 53,65 | 53,65 | 536 | 1 |
| 16/07/2025 | -0,73% | -0,39 | 52,76 | 52,76 | 52,76 | 52,76 | 105 | 1 |
| 15/07/2025 | 1,35% | 0,71 | 53,15 | 52,90 | 52,90 | 53,34 | 4K | 3 |
| 14/07/2025 | 3,72% | 1,88 | 52,44 | 58,14 | 52,44 | 58,14 | 1K | 3 |
| 10/07/2025 | 0,00% | 0,00 | 50,56 | 50,56 | 50,56 | 50,56 | 1K | 1 |
| 09/07/2025 | 1,89% | 0,94 | 50,56 | 50,56 | 50,56 | 50,56 | 505 | 1 |
| 27/06/2025 | -0,76% | -0,38 | 49,62 | 49,62 | 49,62 | 49,62 | 99 | 1 |
| 23/06/2025 | 0,00% | 0,00 | 50,00 | 50,00 | 50,00 | 50,00 | 4K | 1 |
| 18/06/2025 | 0,00% | 0,00 | 50,00 | 50,00 | 50,00 | 50,00 | 2K | 1 |
| 17/06/2025 | 0,32% | 0,16 | 50,00 | 50,00 | 50,00 | 50,00 | 250 | 1 |
| 13/06/2025 | -1,93% | -0,98 | 49,84 | 50,32 | 49,84 | 50,32 | 351 | 3 |
| 10/06/2025 | 0,00% | 0,00 | 50,82 | 50,82 | 50,82 | 50,82 | 965 | 1 |
| 09/06/2025 | -0,02% | -0,01 | 50,82 | 50,82 | 50,82 | 50,82 | 101 | 1 |
| 05/06/2025 | 3,08% | 1,52 | 50,83 | 50,83 | 50,83 | 50,83 | 50 | 1 |
| 03/06/2025 | 0,41% | 0,20 | 49,31 | 49,34 | 49,31 | 49,34 | 986 | 2 |
| 30/05/2025 | -0,26% | -0,13 | 49,11 | 49,11 | 49,11 | 49,11 | 147 | 1 |
| 29/05/2025 | 0,10% | 0,05 | 49,24 | 49,25 | 49,24 | 49,25 | 6K | 2 |
| 22/05/2025 | -1,48% | -0,74 | 49,19 | 49,19 | 49,19 | 49,19 | 491 | 1 |
| 21/05/2025 | - | - | 49,93 | 49,93 | 49,93 | 49,93 | 998 | 2 |
Date,Open,High,Low,Close,Volume
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
15-Aug-25,50.68,50.68,50.68,50.68,50
14-Aug-25,51.18,51.18,50.51,50.90,3527
13-Aug-25,51.18,51.18,51.18,51.18,153
12-Aug-25,51.00,51.00,51.00,51.00,1530
11-Aug-25,51.18,51.18,51.18,51.18,102
08-Aug-25,51.11,51.11,51.11,51.11,102
04-Aug-25,52.64,52.64,52.64,52.64,421
01-Aug-25,52.32,52.34,52.06,52.06,5952
31-Jul-25,54.30,54.30,54.30,54.30,10860
30-Jul-25,54.03,54.03,54.03,54.03,108
29-Jul-25,54.00,54.00,54.00,54.00,2970
24-Jul-25,54.26,54.26,54.00,54.00,378
22-Jul-25,53.95,53.95,53.77,53.77,1239
21-Jul-25,54.15,54.30,53.95,53.95,4434
18-Jul-25,56.33,56.33,53.89,53.89,166
17-Jul-25,53.65,53.65,53.65,53.65,536
16-Jul-25,52.76,52.76,52.76,52.76,105
15-Jul-25,52.90,53.34,52.90,53.15,4039
14-Jul-25,58.14,58.14,52.44,52.44,1215
10-Jul-25,50.56,50.56,50.56,50.56,1011
09-Jul-25,50.56,50.56,50.56,50.56,505
27-Jun-25,49.62,49.62,49.62,49.62,99
23-Jun-25,50.00,50.00,50.00,50.00,3950
18-Jun-25,50.00,50.00,50.00,50.00,1750
17-Jun-25,50.00,50.00,50.00,50.00,250
13-Jun-25,50.32,50.32,49.84,49.84,351
10-Jun-25,50.82,50.82,50.82,50.82,965
09-Jun-25,50.82,50.82,50.82,50.82,101
05-Jun-25,50.83,50.83,50.83,50.83,50
03-Jun-25,49.34,49.34,49.31,49.31,986
30-May-25,49.11,49.11,49.11,49.11,147
29-May-25,49.25,49.25,49.24,49.24,5909
22-May-25,49.19,49.19,49.19,49.19,491
21-May-25,49.93,49.93,49.93,49.93,998
*exoneração de responsabilidade e termos de uso