Cotação atual, histórico e gráfico do papel: DTCY1

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 DTCY1:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2020	-23,58%	-0,54	1,75	2,29	1,75	2,29	9K	29
25/08/2020	-22,64%	-0,67	2,29	3,40	2,00	3,41	56K	64
24/08/2020	11,28%	0,30	2,96	3,05	2,80	3,51	167K	147
21/08/2020	71,61%	1,11	2,66	1,65	1,65	2,70	92K	180
20/08/2020	59,79%	0,58	1,55	1,14	1,14	1,60	9K	36
19/08/2020	-11,82%	-0,13	0,97	1,04	0,97	1,19	765	7
18/08/2020	7,84%	0,08	1,10	1,07	1,07	1,10	437	3
17/08/2020	-7,27%	-0,08	1,02	1,00	1,00	1,02	202	2
13/08/2020	0,00%	0,00	1,10	0,98	0,98	1,10	1K	9
12/08/2020	-14,73%	-0,19	1,10	1,10	1,10	1,10	440	4
11/08/2020	20,56%	0,22	1,29	1,29	1,29	1,29	258	2

06/08/2020	-17,69%	-0,23	1,07	1,07	1,07	1,07	107	1
31/07/2020	-17,20%	-0,27	1,30	1,30	1,30	1,41	2K	8
30/07/2020	-1,26%	-0,02	1,57	1,57	1,57	1,57	1K	3
28/07/2020	-3,64%	-0,06	1,59	1,35	1,30	1,59	1K	6
27/07/2020	12,24%	0,18	1,65	1,69	1,65	1,69	4K	10
24/07/2020	38,68%	0,41	1,47	1,07	1,07	1,47	4K	19
23/07/2020	-27,89%	-0,41	1,06	1,38	1,06	1,39	5K	24
22/07/2020	-6,37%	-0,10	1,47	1,50	1,45	1,50	2K	9
21/07/2020	-1,88%	-0,03	1,57	1,57	1,57	1,57	471	1
20/07/2020	-0,62%	-0,01	1,60	1,60	1,60	1,60	160	1
17/07/2020	-8,00%	-0,14	1,61	1,60	1,60	1,65	2K	4
16/07/2020	9,38%	0,15	1,75	1,70	1,70	1,75	515	3
14/07/2020	-3,61%	-0,06	1,60	1,60	1,60	1,84	1K	6
13/07/2020	0,61%	0,01	1,66	1,70	1,66	1,74	4K	6
10/07/2020	-2,94%	-0,05	1,65	1,65	1,60	1,80	11K	12
09/07/2020	-5,56%	-0,10	1,70	1,80	1,70	1,80	2K	9
08/07/2020	5,88%	0,10	1,80	1,80	1,75	1,90	6K	20
07/07/2020	4,29%	0,07	1,70	1,63	1,55	1,70	5K	14
06/07/2020	-8,43%	-0,15	1,63	1,60	1,60	1,85	6K	16
03/07/2020	-1,66%	-0,03	1,78	1,70	1,55	1,78	3K	14
02/07/2020	40,31%	0,52	1,81	1,70	1,70	2,10	45K	83
01/07/2020	22,86%	0,24	1,29	1,02	1,02	1,29	7K	27
30/06/2020	0,96%	0,01	1,05	1,00	1,00	1,08	3K	12
29/06/2020	4,00%	0,04	1,04	0,99	0,96	1,05	3K	14
26/06/2020	-1,96%	-0,02	1,00	1,02	0,90	1,05	3K	16
25/06/2020	-15,00%	-0,18	1,02	1,20	1,00	1,20	5K	13
24/06/2020	-25,00%	-0,40	1,20	1,49	1,20	1,49	5K	15
23/06/2020	-11,11%	-0,20	1,60	1,80	1,35	1,80	12K	29
22/06/2020	-13,88%	-0,29	1,80	1,90	1,80	1,97	3K	13
19/06/2020	-2,79%	-0,06	2,09	2,30	2,04	2,30	19K	28
18/06/2020	-2,27%	-0,05	2,15	2,20	1,73	2,21	12K	30
17/06/2020	12,24%	0,24	2,20	2,15	2,05	2,40	86K	168
16/06/2020	125,29%	1,09	1,96	0,87	0,81	2,43	94K	153
15/06/2020	-4,40%	-0,04	0,87	0,91	0,80	0,91	10K	25
12/06/2020	-1,09%	-0,01	0,91	0,92	0,91	0,93	4K	16
10/06/2020	12,20%	0,10	0,92	1,01	0,90	1,02	25K	57
09/06/2020	-7,87%	-0,07	0,82	0,77	0,77	0,87	4K	13
08/06/2020	3,49%	0,03	0,89	0,87	0,87	0,92	13K	46
05/06/2020	68,63%	0,35	0,86	0,60	0,60	0,88	42K	114
04/06/2020	-1,92%	-0,01	0,51	0,60	0,51	0,61	743	5
02/06/2020	-5,45%	-0,03	0,52	0,55	0,52	0,55	639	5
01/06/2020	-5,17%	-0,03	0,55	0,58	0,55	0,58	505	4
28/05/2020	-4,92%	-0,03	0,58	0,59	0,58	0,59	176	2
27/05/2020	0,00%	0,00	0,61	0,59	0,59	0,61	1K	8
26/05/2020	3,39%	0,02	0,61	0,59	0,59	0,99	10K	64
21/05/2020	-9,23%	-0,06	0,59	0,59	0,55	0,59	288	5
20/05/2020	0,00%	0,00	0,65	0,65	0,65	0,65	2K	5
19/05/2020	1.200,00%	0,60	0,65	0,79	0,65	0,80	2K	10
22/11/2010	-72,22%	-0,13	0,05	0,13	0,05	0,13	644	14
19/11/2010	-14,29%	-0,03	0,18	0,18	0,15	0,18	213	8
08/11/2010	0,00%	0,00	0,21	0,21	0,21	0,21	1K	3
04/11/2010	-19,23%	-0,05	0,21	0,21	0,21	0,26	844	3
03/11/2010	4,00%	0,01	0,26	0,26	0,26	0,26	130	1
01/11/2010	19,05%	0,04	0,25	0,25	0,25	0,25	100	3
28/10/2010	-16,00%	-0,04	0,21	0,21	0,21	0,21	2K	10
27/10/2010	0,00%	0,00	0,25	0,23	0,22	0,25	236	7
26/10/2010	0,00%	0,00	0,25	0,22	0,21	0,25	545	6
25/10/2010	-3,85%	-0,01	0,25	0,25	0,21	0,25	3K	9
21/10/2010	-18,75%	-0,06	0,26	0,26	0,26	0,26	286	3
20/10/2010	-8,57%	-0,03	0,32	0,32	0,32	0,32	192	3
18/10/2010	16,67%	0,05	0,35	0,33	0,32	0,35	3K	10
15/10/2010	11,11%	0,03	0,30	0,35	0,29	0,35	364	4
13/10/2010	-27,03%	-0,10	0,27	0,27	0,27	0,27	378	2
11/10/2010	12,12%	0,04	0,37	0,37	0,37	0,37	37	1
07/10/2010	10,00%	0,03	0,33	0,36	0,30	0,39	2K	11
06/10/2010	-50,00%	-0,30	0,30	0,32	0,30	0,32	10K	23
05/10/2010	20,00%	0,10	0,60	0,50	0,50	0,60	1K	5
04/10/2010	-29,58%	-0,21	0,50	0,69	0,50	0,69	636	5
01/10/2010	69,05%	0,29	0,71	0,41	0,40	1,00	45K	62
30/09/2010	5,00%	0,02	0,42	0,35	0,34	0,42	4K	17
29/09/2010	2,56%	0,01	0,40	0,38	0,32	0,41	3K	17
28/09/2010	14,71%	0,05	0,39	0,45	0,33	0,46	4K	22
27/09/2010	6,25%	0,02	0,34	0,47	0,34	0,52	4K	21
24/09/2010	-21,95%	-0,09	0,32	0,38	0,32	0,44	2K	9
23/09/2010	-6,82%	-0,03	0,41	0,27	0,27	0,41	1K	12
22/09/2010	7,32%	0,03	0,44	0,50	0,39	0,61	10K	33
21/09/2010	78,26%	0,18	0,41	0,22	0,17	0,50	17K	73
20/09/2010	53,33%	0,08	0,23	0,11	0,11	0,23	1K	16
17/09/2010	-6,25%	-0,01	0,15	0,15	0,15	0,18	648	8
16/09/2010	-20,00%	-0,04	0,16	0,16	0,16	0,16	16	1
15/09/2010	-16,67%	-0,04	0,20	0,20	0,20	0,20	700	2
14/09/2010	26,32%	0,05	0,24	0,19	0,19	0,24	648	8
13/09/2010	-24,00%	-0,06	0,19	0,25	0,19	0,25	654	7
10/09/2010	-21,88%	-0,07	0,25	0,28	0,25	0,28	328	4
09/09/2010	-5,88%	-0,02	0,32	0,17	0,17	0,32	341	6
08/09/2010	-5,56%	-0,02	0,34	0,28	0,28	0,34	2K	11
06/09/2010	5,88%	0,02	0,36	0,34	0,34	0,36	552	3
03/09/2010	-30,61%	-0,15	0,34	0,50	0,31	0,50	2K	15
02/09/2010	-16,95%	-0,10	0,49	0,59	0,46	0,59	3K	16
01/09/2010	-1,67%	-0,01	0,59	0,60	0,51	0,68	13K	30
31/08/2010	2.900,00%	0,58	0,60	0,50	0,50	0,76	19K	58
13/03/2009	-60,00%	-0,03	0,02	0,02	0,02	0,02	30	1
10/03/2009	150,00%	0,03	0,05	0,03	0,03	0,06	53	5
09/03/2009	-75,00%	-0,06	0,02	0,02	0,02	0,02	16	3
09/02/2009	0,00%	0,00	0,08	0,08	0,08	0,08	256	2
05/02/2009	-33,33%	-0,04	0,08	0,10	0,08	0,10	364	5
30/01/2009	-14,29%	-0,02	0,12	0,14	0,12	0,14	566	5
29/01/2009	0,00%	0,00	0,14	0,14	0,14	0,14	770	4
28/01/2009	16,67%	0,02	0,14	0,13	0,13	0,14	333	3
27/01/2009	-52,00%	-0,13	0,12	0,10	0,10	0,18	761	9
21/01/2009	25,00%	0,05	0,25	0,25	0,25	0,25	500	3
20/01/2009	53,85%	0,07	0,20	0,20	0,20	0,20	320	3
19/01/2009	-35,00%	-0,07	0,13	0,14	0,13	0,15	324	11
16/01/2009	-47,37%	-0,18	0,20	0,27	0,20	0,27	4K	18
15/01/2009	216,67%	0,26	0,38	0,13	0,13	0,45	18K	53
14/01/2009	300,00%	0,09	0,12	0,05	0,05	0,12	402	14
13/01/2009	200,00%	0,02	0,03	0,02	0,02	0,03	143	4
05/01/2009	-66,67%	-0,02	0,01	0,01	0,01	0,01	85	2
23/06/2006	-	-	0,03	0,03	0,03	0,03	660	1

Date,Open,High,Low,Close,Volume
26-Aug-20,2.29,2.29,1.75,1.75,9085
25-Aug-20,3.40,3.41,2.00,2.29,55549
24-Aug-20,3.05,3.51,2.80,2.96,167248
21-Aug-20,1.65,2.70,1.65,2.66,91664
20-Aug-20,1.14,1.60,1.14,1.55,8606
19-Aug-20,1.04,1.19,0.97,0.97,765
18-Aug-20,1.07,1.10,1.07,1.10,437
17-Aug-20,1.00,1.02,1.00,1.02,202
13-Aug-20,0.98,1.10,0.98,1.10,1372
12-Aug-20,1.10,1.10,1.10,1.10,440
11-Aug-20,1.29,1.29,1.29,1.29,258
06-Aug-20,1.07,1.07,1.07,1.07,107
31-Jul-20,1.30,1.41,1.30,1.30,1760
30-Jul-20,1.57,1.57,1.57,1.57,1256
28-Jul-20,1.35,1.59,1.30,1.59,1234
27-Jul-20,1.69,1.69,1.65,1.65,3685
24-Jul-20,1.07,1.47,1.07,1.47,3778
23-Jul-20,1.38,1.39,1.06,1.06,4608
22-Jul-20,1.50,1.50,1.45,1.47,2201
21-Jul-20,1.57,1.57,1.57,1.57,471
20-Jul-20,1.60,1.60,1.60,1.60,160
17-Jul-20,1.60,1.65,1.60,1.61,2251
16-Jul-20,1.70,1.75,1.70,1.75,515
14-Jul-20,1.60,1.84,1.60,1.60,1208
13-Jul-20,1.70,1.74,1.66,1.66,3559
10-Jul-20,1.65,1.80,1.60,1.65,11419
09-Jul-20,1.80,1.80,1.70,1.70,1890
08-Jul-20,1.80,1.90,1.75,1.80,5554
07-Jul-20,1.63,1.70,1.55,1.70,4860
06-Jul-20,1.60,1.85,1.60,1.63,6222
03-Jul-20,1.70,1.78,1.55,1.78,3452
02-Jul-20,1.70,2.10,1.70,1.81,45400
01-Jul-20,1.02,1.29,1.02,1.29,7311
30-Jun-20,1.00,1.08,1.00,1.05,2923
29-Jun-20,0.99,1.05,0.96,1.04,2985
26-Jun-20,1.02,1.05,0.90,1.00,2558
25-Jun-20,1.20,1.20,1.00,1.02,4596
24-Jun-20,1.49,1.49,1.20,1.20,5148
23-Jun-20,1.80,1.80,1.35,1.60,11863
22-Jun-20,1.90,1.97,1.80,1.80,3044
19-Jun-20,2.30,2.30,2.04,2.09,19090
18-Jun-20,2.20,2.21,1.73,2.15,11934
17-Jun-20,2.15,2.40,2.05,2.20,86155
16-Jun-20,0.87,2.43,0.81,1.96,93673
15-Jun-20,0.91,0.91,0.80,0.87,9930
12-Jun-20,0.92,0.93,0.91,0.91,3517
10-Jun-20,1.01,1.02,0.90,0.92,24544
09-Jun-20,0.77,0.87,0.77,0.82,3643
08-Jun-20,0.87,0.92,0.87,0.89,12594
05-Jun-20,0.60,0.88,0.60,0.86,41856
04-Jun-20,0.60,0.61,0.51,0.51,743
02-Jun-20,0.55,0.55,0.52,0.52,639
01-Jun-20,0.58,0.58,0.55,0.55,505
28-May-20,0.59,0.59,0.58,0.58,176
27-May-20,0.59,0.61,0.59,0.61,1135
26-May-20,0.59,0.99,0.59,0.61,9949
21-May-20,0.59,0.59,0.55,0.59,288
20-May-20,0.65,0.65,0.65,0.65,2210
19-May-20,0.79,0.80,0.65,0.65,1752
22-Nov-10,0.13,0.13,0.05,0.05,644
19-Nov-10,0.18,0.18,0.15,0.18,213
08-Nov-10,0.21,0.21,0.21,0.21,1260
04-Nov-10,0.21,0.26,0.21,0.21,844
03-Nov-10,0.26,0.26,0.26,0.26,130
01-Nov-10,0.25,0.25,0.25,0.25,100
28-Oct-10,0.21,0.21,0.21,0.21,1953
27-Oct-10,0.23,0.25,0.22,0.25,236
26-Oct-10,0.22,0.25,0.21,0.25,545
25-Oct-10,0.25,0.25,0.21,0.25,2515
21-Oct-10,0.26,0.26,0.26,0.26,286
20-Oct-10,0.32,0.32,0.32,0.32,192
18-Oct-10,0.33,0.35,0.32,0.35,3329
15-Oct-10,0.35,0.35,0.29,0.30,364
13-Oct-10,0.27,0.27,0.27,0.27,378
11-Oct-10,0.37,0.37,0.37,0.37,37
07-Oct-10,0.36,0.39,0.30,0.33,1916
06-Oct-10,0.32,0.32,0.30,0.30,9700
05-Oct-10,0.50,0.60,0.50,0.60,1250
04-Oct-10,0.69,0.69,0.50,0.50,636
01-Oct-10,0.41,1.00,0.40,0.71,44858
30-Sep-10,0.35,0.42,0.34,0.42,4186
29-Sep-10,0.38,0.41,0.32,0.40,3154
28-Sep-10,0.45,0.46,0.33,0.39,4453
27-Sep-10,0.47,0.52,0.34,0.34,4317
24-Sep-10,0.38,0.44,0.32,0.32,1518
23-Sep-10,0.27,0.41,0.27,0.41,1045
22-Sep-10,0.50,0.61,0.39,0.44,9778
21-Sep-10,0.22,0.50,0.17,0.41,16655
20-Sep-10,0.11,0.23,0.11,0.23,1463
17-Sep-10,0.15,0.18,0.15,0.15,648
16-Sep-10,0.16,0.16,0.16,0.16,16
15-Sep-10,0.20,0.20,0.20,0.20,700
14-Sep-10,0.19,0.24,0.19,0.24,648
13-Sep-10,0.25,0.25,0.19,0.19,654
10-Sep-10,0.28,0.28,0.25,0.25,328
09-Sep-10,0.17,0.32,0.17,0.32,341
08-Sep-10,0.28,0.34,0.28,0.34,2269
06-Sep-10,0.34,0.36,0.34,0.36,552
03-Sep-10,0.50,0.50,0.31,0.34,1739
02-Sep-10,0.59,0.59,0.46,0.49,3316
01-Sep-10,0.60,0.68,0.51,0.59,12533
31-Aug-10,0.50,0.76,0.50,0.60,18976
13-Mar-09,0.02,0.02,0.02,0.02,30
10-Mar-09,0.03,0.06,0.03,0.05,53
09-Mar-09,0.02,0.02,0.02,0.02,16
09-Feb-09,0.08,0.08,0.08,0.08,256
05-Feb-09,0.10,0.10,0.08,0.08,364
30-Jan-09,0.14,0.14,0.12,0.12,566
29-Jan-09,0.14,0.14,0.14,0.14,770
28-Jan-09,0.13,0.14,0.13,0.14,333
27-Jan-09,0.10,0.18,0.10,0.12,761
21-Jan-09,0.25,0.25,0.25,0.25,500
20-Jan-09,0.20,0.20,0.20,0.20,320
19-Jan-09,0.14,0.15,0.13,0.13,324
16-Jan-09,0.27,0.27,0.20,0.20,3536
15-Jan-09,0.13,0.45,0.13,0.38,18349
14-Jan-09,0.05,0.12,0.05,0.12,402
13-Jan-09,0.02,0.03,0.02,0.03,143
05-Jan-09,0.01,0.01,0.01,0.01,85
23-Jun-06,0.03,0.03,0.03,0.03,660

*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: DTCY1