Cotação atual, histórico e gráfico do papel: DTCY3

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 DTCY3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/06/2021	0,96%	0,10	10,49	10,79	10,30	11,49	465K	141
10/06/2021	3,90%	0,39	10,39	9,94	9,94	10,80	224K	72
09/06/2021	-0,99%	-0,10	10,00	10,10	10,00	10,30	19K	12
08/06/2021	-1,85%	-0,19	10,10	10,10	10,10	10,10	10K	2
07/06/2021	1,88%	0,19	10,29	10,11	10,11	10,90	112K	46
04/06/2021	3,27%	0,32	10,10	9,78	9,78	10,19	27K	18
02/06/2021	0,93%	0,09	9,78	9,69	9,10	9,78	32K	15
01/06/2021	-1,12%	-0,11	9,69	9,76	9,69	9,76	15K	4
31/05/2021	1,77%	0,17	9,80	9,51	9,51	9,80	13K	4
27/05/2021	-1,03%	-0,10	9,63	9,73	9,63	9,75	11K	3
26/05/2021	-1,22%	-0,12	9,73	9,73	9,73	9,73	973	1

24/05/2021	-1,70%	-0,17	9,85	9,90	9,78	9,90	10K	5
21/05/2021	1,93%	0,19	10,02	9,99	9,99	10,02	9K	8
20/05/2021	0,31%	0,03	9,83	9,65	9,60	9,90	9K	5
19/05/2021	-0,81%	-0,08	9,80	9,70	9,70	9,95	5K	4
18/05/2021	0,00%	0,00	9,88	9,88	9,87	9,88	18K	6
17/05/2021	0,51%	0,05	9,88	9,70	9,70	9,94	15K	10
14/05/2021	1,87%	0,18	9,83	9,85	9,83	9,95	3K	3
13/05/2021	-2,03%	-0,20	9,65	9,86	9,50	9,86	53K	28
12/05/2021	-3,43%	-0,35	9,85	10,26	9,85	10,34	42K	18
11/05/2021	4,08%	0,40	10,20	9,70	9,70	10,20	19K	13
10/05/2021	-0,51%	-0,05	9,80	9,98	9,62	10,20	44K	31
07/05/2021	2,18%	0,21	9,85	9,73	9,72	9,85	5K	4
06/05/2021	0,00%	0,00	9,64	9,50	9,45	9,64	19K	11
05/05/2021	-1,23%	-0,12	9,64	9,76	9,64	9,76	21K	14
04/05/2021	0,00%	0,00	9,76	9,77	9,76	9,92	13K	11
03/05/2021	-0,41%	-0,04	9,76	9,92	9,76	10,05	23K	21
30/04/2021	-0,71%	-0,07	9,80	9,87	9,80	9,97	19K	10
29/04/2021	-2,57%	-0,26	9,87	9,80	9,80	10,01	17K	14
28/04/2021	2,95%	0,29	10,13	9,84	9,84	10,19	51K	27
27/04/2021	-2,57%	-0,26	9,84	9,84	9,83	10,19	94K	65
26/04/2021	-0,10%	-0,01	10,10	9,77	9,77	10,15	248K	90
23/04/2021	-0,10%	-0,01	10,11	9,92	9,90	10,16	30K	16
22/04/2021	-0,10%	-0,01	10,12	9,81	9,80	10,28	69K	29
20/04/2021	1,30%	0,13	10,13	10,14	9,90	10,30	151K	58
19/04/2021	-0,10%	-0,01	10,00	9,95	9,71	10,13	229K	69
16/04/2021	-2,34%	-0,24	10,01	9,96	9,71	10,24	158K	68
15/04/2021	-0,97%	-0,10	10,25	10,07	10,00	10,30	125K	57
14/04/2021	0,29%	0,03	10,35	10,20	9,98	10,49	125K	99
13/04/2021	0,19%	0,02	10,32	10,50	10,12	10,52	63K	45
12/04/2021	0,88%	0,09	10,30	10,29	10,25	10,71	83K	37
09/04/2021	-0,39%	-0,04	10,21	10,25	9,86	10,40	373K	83
08/04/2021	-4,65%	-0,50	10,25	11,27	10,20	11,60	492K	212
07/04/2021	6,44%	0,65	10,75	10,09	10,09	10,90	901K	324
05/04/2021	0,00%	0,00	10,10	10,30	9,73	10,30	5K	5
01/04/2021	5,76%	0,55	10,10	9,90	9,90	10,10	3K	3
31/03/2021	-2,65%	-0,26	9,55	9,80	9,52	10,45	73K	30
30/03/2021	-1,31%	-0,13	9,81	9,50	9,50	10,30	84K	27
29/03/2021	-1,58%	-0,16	9,94	9,98	9,70	10,19	26K	8
26/03/2021	1,61%	0,16	10,10	9,97	9,97	10,59	66K	43
25/03/2021	0,00%	0,00	9,94	9,94	9,94	9,94	2K	2
24/03/2021	-0,60%	-0,06	9,94	9,92	9,81	9,94	124K	13
22/03/2021	1,63%	0,16	10,00	9,30	9,30	10,00	5K	2
19/03/2021	-0,10%	-0,01	9,84	9,55	9,55	9,84	12K	3
18/03/2021	-1,40%	-0,14	9,85	10,09	9,55	10,09	23K	15
17/03/2021	5,83%	0,55	9,99	9,32	9,30	10,25	115K	48
16/03/2021	-2,07%	-0,20	9,44	9,52	9,44	9,52	10K	6
15/03/2021	-1,23%	-0,12	9,64	9,64	9,64	9,76	10K	9
12/03/2021	-2,40%	-0,24	9,76	10,00	9,75	10,10	49K	20
11/03/2021	1,63%	0,16	10,00	9,95	9,80	10,50	103K	55
10/03/2021	9,33%	0,84	9,84	9,50	9,19	9,95	43K	25
09/03/2021	0,56%	0,05	9,00	9,35	9,00	9,35	17K	7
08/03/2021	-1,65%	-0,15	8,95	9,15	8,95	9,15	17K	8
05/03/2021	1,68%	0,15	9,10	8,95	8,80	9,70	55K	36
04/03/2021	4,07%	0,35	8,95	8,60	8,60	8,95	4K	4
03/03/2021	-1,04%	-0,09	8,60	9,20	8,60	9,20	6K	7
02/03/2021	-1,92%	-0,17	8,69	8,75	8,69	8,75	5K	4
01/03/2021	-1,66%	-0,15	8,86	8,65	8,65	9,21	8K	7
26/02/2021	-1,53%	-0,14	9,01	8,65	8,65	10,00	41K	31
25/02/2021	-1,82%	-0,17	9,15	9,20	9,10	9,20	21K	10
24/02/2021	0,00%	0,00	9,32	9,20	9,20	9,32	3K	3
23/02/2021	-1,89%	-0,18	9,32	9,12	9,05	9,48	12K	11
22/02/2021	3,26%	0,30	9,50	9,05	9,05	9,50	26K	16
19/02/2021	-2,65%	-0,25	9,20	9,10	8,50	9,20	25K	19
18/02/2021	-3,18%	-0,31	9,45	9,45	9,45	9,45	5K	2
17/02/2021	0,00%	0,00	9,76	9,64	9,64	9,76	3K	2
12/02/2021	0,83%	0,08	9,76	9,41	9,41	9,76	9K	6
11/02/2021	-0,41%	-0,04	9,68	9,72	9,36	9,72	13K	13
10/02/2021	-3,76%	-0,38	9,72	9,95	9,20	9,95	33K	30
09/02/2021	2,43%	0,24	10,10	9,95	9,90	11,65	770K	210
08/02/2021	-0,20%	-0,02	9,86	9,89	9,86	9,98	25K	12
05/02/2021	0,41%	0,04	9,88	9,92	9,65	9,96	32K	12
04/02/2021	-0,30%	-0,03	9,84	9,95	9,60	9,99	37K	17
03/02/2021	0,20%	0,02	9,87	9,99	9,87	9,99	8K	7
02/02/2021	-2,48%	-0,25	9,85	10,14	9,67	10,18	37K	21
01/02/2021	9,19%	0,85	10,10	9,25	9,25	10,58	181K	82
29/01/2021	-3,55%	-0,34	9,25	9,40	9,20	9,55	29K	18
28/01/2021	0,74%	0,07	9,59	9,50	9,30	9,70	23K	18
27/01/2021	-8,55%	-0,89	9,52	10,53	9,50	10,76	88K	44
26/01/2021	-4,93%	-0,54	10,41	10,60	10,41	10,73	37K	20
22/01/2021	0,18%	0,02	10,95	10,93	10,64	11,06	54K	26
21/01/2021	0,00%	0,00	10,93	10,93	10,85	11,20	46K	32
20/01/2021	-3,62%	-0,41	10,93	11,07	10,61	12,49	275K	109
19/01/2021	-1,31%	-0,15	11,34	11,34	10,85	11,34	49K	22
18/01/2021	1,68%	0,19	11,49	11,44	10,90	11,99	148K	72
15/01/2021	-2,50%	-0,29	11,30	11,00	11,00	11,95	85K	56
14/01/2021	-1,70%	-0,20	11,59	11,65	11,31	12,50	298K	143
13/01/2021	-15,79%	-2,21	11,79	13,98	11,50	13,99	605K	289
12/01/2021	55,73%	5,01	14,00	12,15	12,15	22,47	4M	1.050
11/01/2021	20,83%	1,55	8,99	7,44	7,44	9,00	209K	119
06/01/2021	0,68%	0,05	7,44	7,29	7,29	7,44	5K	4
05/01/2021	-0,14%	-0,01	7,39	7,40	7,31	7,40	2K	3
04/01/2021	0,27%	0,02	7,40	7,40	7,40	7,40	1K	1
29/12/2020	0,00%	0,00	7,38	7,38	7,20	7,38	28K	10
28/12/2020	-2,77%	-0,21	7,38	7,28	7,24	7,38	15K	11
23/12/2020	1,20%	0,09	7,59	7,59	7,20	7,70	4K	5
22/12/2020	4,02%	0,29	7,50	7,39	7,21	7,59	8K	11
21/12/2020	-1,23%	-0,09	7,21	7,30	7,21	7,30	8K	8
18/12/2020	-2,28%	-0,17	7,30	7,65	7,30	7,69	6K	6
17/12/2020	2,33%	0,17	7,47	7,29	7,29	7,85	26K	22
16/12/2020	0,00%	0,00	7,30	7,11	7,03	7,30	7K	9
15/12/2020	-3,18%	-0,24	7,30	7,45	7,25	7,90	13K	13
14/12/2020	9,12%	0,63	7,54	6,99	6,99	8,00	81K	63
11/12/2020	0,00%	0,00	6,91	6,91	6,91	6,91	691	1
10/12/2020	0,14%	0,01	6,91	6,91	6,91	6,91	691	1
09/12/2020	-1,71%	-0,12	6,90	6,91	6,90	6,91	1K	2
03/12/2020	3,08%	0,21	7,02	6,82	6,82	7,65	26K	29
02/12/2020	0,00%	0,00	6,81	6,82	6,81	6,82	1K	2
01/12/2020	-0,15%	-0,01	6,81	6,80	6,80	6,89	14K	18
30/11/2020	0,29%	0,02	6,82	6,82	6,82	6,82	682	1
27/11/2020	-0,15%	-0,01	6,80	6,80	6,80	6,80	1K	2
26/11/2020	0,00%	0,00	6,81	6,81	6,81	6,81	3K	1
25/11/2020	-0,29%	-0,02	6,81	6,82	6,80	6,83	12K	10
24/11/2020	-0,44%	-0,03	6,83	6,85	6,83	6,85	3K	5
23/11/2020	-0,15%	-0,01	6,86	6,86	6,86	6,86	686	1
20/11/2020	0,44%	0,03	6,87	6,82	6,81	6,87	2K	3
19/11/2020	-0,15%	-0,01	6,84	7,35	6,84	7,35	9K	10
17/11/2020	0,44%	0,03	6,85	6,81	6,81	6,98	4K	4
16/11/2020	0,15%	0,01	6,82	7,00	6,82	7,24	12K	17
13/11/2020	-1,87%	-0,13	6,81	6,81	6,81	6,81	4K	3
12/11/2020	0,29%	0,02	6,94	6,83	6,80	6,94	16K	7
10/11/2020	-0,43%	-0,03	6,92	7,35	6,83	7,40	26K	13
09/11/2020	-2,93%	-0,21	6,95	7,17	6,95	7,40	11K	11
06/11/2020	-	-	7,16	6,81	6,81	7,16	5K	7

Date,Open,High,Low,Close,Volume
11-Jun-21,10.79,11.49,10.30,10.49,464731
10-Jun-21,9.94,10.80,9.94,10.39,223880
09-Jun-21,10.10,10.30,10.00,10.00,19142
08-Jun-21,10.10,10.10,10.10,10.10,10050
07-Jun-21,10.11,10.90,10.11,10.29,111936
04-Jun-21,9.78,10.19,9.78,10.10,26996
02-Jun-21,9.69,9.78,9.10,9.78,31595
01-Jun-21,9.76,9.76,9.69,9.69,14607
31-May-21,9.51,9.80,9.51,9.80,13353
27-May-21,9.73,9.75,9.63,9.63,10711
26-May-21,9.73,9.73,9.73,9.73,973
24-May-21,9.90,9.90,9.78,9.85,9828
21-May-21,9.99,10.02,9.99,10.02,9005
20-May-21,9.65,9.90,9.60,9.83,8712
19-May-21,9.70,9.95,9.70,9.80,4885
18-May-21,9.88,9.88,9.87,9.88,17773
17-May-21,9.70,9.94,9.70,9.88,14798
14-May-21,9.85,9.95,9.83,9.83,2963
13-May-21,9.86,9.86,9.50,9.65,53168
12-May-21,10.26,10.34,9.85,9.85,41675
11-May-21,9.70,10.20,9.70,10.20,18840
10-May-21,9.98,10.20,9.62,9.80,43564
07-May-21,9.73,9.85,9.72,9.85,4876
06-May-21,9.50,9.64,9.45,9.64,19041
05-May-21,9.76,9.76,9.64,9.64,21308
04-May-21,9.77,9.92,9.76,9.76,12738
03-May-21,9.92,10.05,9.76,9.76,22642
30-Apr-21,9.87,9.97,9.80,9.80,18699
29-Apr-21,9.80,10.01,9.80,9.87,16819
28-Apr-21,9.84,10.19,9.84,10.13,50977
27-Apr-21,9.84,10.19,9.83,9.84,93687
26-Apr-21,9.77,10.15,9.77,10.10,247505
23-Apr-21,9.92,10.16,9.90,10.11,30119
22-Apr-21,9.81,10.28,9.80,10.12,69430
20-Apr-21,10.14,10.30,9.90,10.13,150790
19-Apr-21,9.95,10.13,9.71,10.00,229397
16-Apr-21,9.96,10.24,9.71,10.01,157864
15-Apr-21,10.07,10.30,10.00,10.25,124726
14-Apr-21,10.20,10.49,9.98,10.35,124809
13-Apr-21,10.50,10.52,10.12,10.32,63193
12-Apr-21,10.29,10.71,10.25,10.30,83024
09-Apr-21,10.25,10.40,9.86,10.21,372872
08-Apr-21,11.27,11.60,10.20,10.25,491736
07-Apr-21,10.09,10.90,10.09,10.75,900937
05-Apr-21,10.30,10.30,9.73,10.10,4990
01-Apr-21,9.90,10.10,9.90,10.10,2990
31-Mar-21,9.80,10.45,9.52,9.55,73238
30-Mar-21,9.50,10.30,9.50,9.81,83747
29-Mar-21,9.98,10.19,9.70,9.94,25843
26-Mar-21,9.97,10.59,9.97,10.10,66034
25-Mar-21,9.94,9.94,9.94,9.94,1988
24-Mar-21,9.92,9.94,9.81,9.94,123992
22-Mar-21,9.30,10.00,9.30,10.00,4720
19-Mar-21,9.55,9.84,9.55,9.84,11501
18-Mar-21,10.09,10.09,9.55,9.85,22502
17-Mar-21,9.32,10.25,9.30,9.99,114724
16-Mar-21,9.52,9.52,9.44,9.44,10457
15-Mar-21,9.64,9.76,9.64,9.64,9689
12-Mar-21,10.00,10.10,9.75,9.76,49217
11-Mar-21,9.95,10.50,9.80,10.00,103142
10-Mar-21,9.50,9.95,9.19,9.84,42531
09-Mar-21,9.35,9.35,9.00,9.00,17215
08-Mar-21,9.15,9.15,8.95,8.95,17075
05-Mar-21,8.95,9.70,8.80,9.10,54712
04-Mar-21,8.60,8.95,8.60,8.95,4384
03-Mar-21,9.20,9.20,8.60,8.60,6165
02-Mar-21,8.75,8.75,8.69,8.69,5222
01-Mar-21,8.65,9.21,8.65,8.86,8048
26-Feb-21,8.65,10.00,8.65,9.01,41068
25-Feb-21,9.20,9.20,9.10,9.15,21046
24-Feb-21,9.20,9.32,9.20,9.32,2773
23-Feb-21,9.12,9.48,9.05,9.32,11973
22-Feb-21,9.05,9.50,9.05,9.50,25903
19-Feb-21,9.10,9.20,8.50,9.20,25287
18-Feb-21,9.45,9.45,9.45,9.45,4725
17-Feb-21,9.64,9.76,9.64,9.76,2904
12-Feb-21,9.41,9.76,9.41,9.76,8597
11-Feb-21,9.72,9.72,9.36,9.68,13343
10-Feb-21,9.95,9.95,9.20,9.72,32674
09-Feb-21,9.95,11.65,9.90,10.10,769529
08-Feb-21,9.89,9.98,9.86,9.86,24701
05-Feb-21,9.92,9.96,9.65,9.88,32464
04-Feb-21,9.95,9.99,9.60,9.84,36541
03-Feb-21,9.99,9.99,9.87,9.87,7942
02-Feb-21,10.14,10.18,9.67,9.85,36656
01-Feb-21,9.25,10.58,9.25,10.10,181478
29-Jan-21,9.40,9.55,9.20,9.25,28937
28-Jan-21,9.50,9.70,9.30,9.59,22835
27-Jan-21,10.53,10.76,9.50,9.52,88498
26-Jan-21,10.60,10.73,10.41,10.41,36876
22-Jan-21,10.93,11.06,10.64,10.95,53909
21-Jan-21,10.93,11.20,10.85,10.93,46208
20-Jan-21,11.07,12.49,10.61,10.93,274573
19-Jan-21,11.34,11.34,10.85,11.34,48569
18-Jan-21,11.44,11.99,10.90,11.49,147622
15-Jan-21,11.00,11.95,11.00,11.30,84967
14-Jan-21,11.65,12.50,11.31,11.59,298295
13-Jan-21,13.98,13.99,11.50,11.79,605152
12-Jan-21,12.15,22.47,12.15,14.00,3909955
11-Jan-21,7.44,9.00,7.44,8.99,209176
06-Jan-21,7.29,7.44,7.29,7.44,5149
05-Jan-21,7.40,7.40,7.31,7.39,2210
04-Jan-21,7.40,7.40,7.40,7.40,1480
29-Dec-20,7.38,7.38,7.20,7.38,27723
28-Dec-20,7.28,7.38,7.24,7.38,14654
23-Dec-20,7.59,7.70,7.20,7.59,4478
22-Dec-20,7.39,7.59,7.21,7.50,8227
21-Dec-20,7.30,7.30,7.21,7.21,8012
18-Dec-20,7.65,7.69,7.30,7.30,5983
17-Dec-20,7.29,7.85,7.29,7.47,26400
16-Dec-20,7.11,7.30,7.03,7.30,7150
15-Dec-20,7.45,7.90,7.25,7.30,12743
14-Dec-20,6.99,8.00,6.99,7.54,81407
11-Dec-20,6.91,6.91,6.91,6.91,691
10-Dec-20,6.91,6.91,6.91,6.91,691
09-Dec-20,6.91,6.91,6.90,6.90,1381
03-Dec-20,6.82,7.65,6.82,7.02,26334
02-Dec-20,6.82,6.82,6.81,6.81,1363
01-Dec-20,6.80,6.89,6.80,6.81,14321
30-Nov-20,6.82,6.82,6.82,6.82,682
27-Nov-20,6.80,6.80,6.80,6.80,1360
26-Nov-20,6.81,6.81,6.81,6.81,2724
25-Nov-20,6.82,6.83,6.80,6.81,11593
24-Nov-20,6.85,6.85,6.83,6.83,3422
23-Nov-20,6.86,6.86,6.86,6.86,686
20-Nov-20,6.82,6.87,6.81,6.87,2050
19-Nov-20,7.35,7.35,6.84,6.84,8650
17-Nov-20,6.81,6.98,6.81,6.85,4135
16-Nov-20,7.00,7.24,6.82,6.82,11841
13-Nov-20,6.81,6.81,6.81,6.81,4086
12-Nov-20,6.83,6.94,6.80,6.94,16354
10-Nov-20,7.35,7.40,6.83,6.92,25603
09-Nov-20,7.17,7.40,6.95,6.95,11413
06-Nov-20,6.81,7.16,6.81,7.16,4961

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: DTCY3

cotações, gráficos e mais...