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
22/10/2021	-4,67%	-0,35	7,15	7,16	7,15	7,16	3K	2
21/10/2021	0,13%	0,01	7,50	7,24	7,15	7,50	4K	3
20/10/2021	-2,60%	-0,20	7,49	7,26	7,24	7,49	7K	7
18/10/2021	-7,35%	-0,61	7,69	8,11	7,10	8,11	107K	43
08/10/2021	-2,01%	-0,17	8,30	8,20	8,10	8,30	90K	12
07/10/2021	3,17%	0,26	8,47	8,47	8,47	8,47	847	1
06/10/2021	-3,18%	-0,27	8,21	8,21	8,21	8,21	3K	2
05/10/2021	-0,24%	-0,02	8,48	8,78	8,32	8,78	3K	3
01/10/2021	3,53%	0,29	8,50	8,21	8,21	8,70	20K	12
30/09/2021	-6,28%	-0,55	8,21	8,31	8,20	8,40	28K	9
28/09/2021	-0,23%	-0,02	8,76	8,35	8,33	8,76	5K	5

24/09/2021	1,62%	0,14	8,78	8,54	8,54	8,78	2K	2
23/09/2021	1,17%	0,10	8,64	8,75	8,64	8,75	2K	2
22/09/2021	-1,95%	-0,17	8,54	8,50	8,50	8,80	10K	5
21/09/2021	-4,29%	-0,39	8,71	8,63	8,54	8,72	19K	14
13/09/2021	2,25%	0,20	9,10	8,90	8,79	9,10	88K	8
10/09/2021	6,59%	0,55	8,90	8,39	8,39	8,90	10K	12
08/09/2021	-2,34%	-0,20	8,35	8,20	8,00	8,35	25K	5
06/09/2021	3,89%	0,32	8,55	8,21	8,21	8,55	12K	5
03/09/2021	-2,60%	-0,22	8,23	8,30	8,23	8,30	7K	8
01/09/2021	-5,59%	-0,50	8,45	8,45	8,35	8,55	13K	9
31/08/2021	1,02%	0,09	8,95	8,40	8,30	8,95	3K	4
27/08/2021	0,11%	0,01	8,86	8,86	8,86	8,86	7K	1
26/08/2021	4,73%	0,40	8,85	8,44	8,44	8,85	2K	2
25/08/2021	-2,87%	-0,25	8,45	8,70	8,00	8,70	53K	15
24/08/2021	-0,11%	-0,01	8,70	8,71	8,70	8,71	38K	9
23/08/2021	-4,60%	-0,42	8,71	8,82	8,71	8,82	18K	8
20/08/2021	-1,19%	-0,11	9,13	8,56	8,56	9,13	10K	9
19/08/2021	2,78%	0,25	9,24	9,22	9,22	9,24	11K	3
18/08/2021	-2,92%	-0,27	8,99	9,26	8,99	9,26	24K	7
17/08/2021	-4,44%	-0,43	9,26	9,30	9,26	9,30	4K	4
13/08/2021	0,00%	0,00	9,69	9,26	9,00	9,70	16K	8
12/08/2021	-0,10%	-0,01	9,69	9,30	9,30	9,69	34K	7
10/08/2021	0,00%	0,00	9,70	9,55	9,00	9,70	6K	6
09/08/2021	0,00%	0,00	9,70	9,70	9,70	9,70	2K	1
05/08/2021	-2,02%	-0,20	9,70	9,71	9,70	9,71	4K	2
02/08/2021	2,06%	0,20	9,90	9,60	9,60	9,90	4K	4
30/07/2021	-2,02%	-0,20	9,70	9,75	9,70	9,75	7K	3
29/07/2021	-2,46%	-0,25	9,90	10,44	9,70	10,44	23K	13
28/07/2021	-2,87%	-0,30	10,15	9,85	9,85	10,15	12K	8
26/07/2021	0,97%	0,10	10,45	10,45	10,45	10,45	1K	1
23/07/2021	1,97%	0,20	10,35	10,15	10,15	10,35	2K	2
22/07/2021	4,64%	0,45	10,15	9,60	9,60	10,52	102K	40
21/07/2021	-5,83%	-0,60	9,70	9,90	9,70	10,00	33K	14
19/07/2021	0,00%	0,00	10,30	10,30	10,30	10,30	18K	1
16/07/2021	0,98%	0,10	10,30	10,20	10,08	10,30	6K	3
15/07/2021	-1,16%	-0,12	10,20	10,20	10,20	10,20	4K	2
14/07/2021	-1,24%	-0,13	10,32	10,32	10,32	10,32	3K	2
13/07/2021	2,45%	0,25	10,45	10,32	10,32	10,45	2K	2
12/07/2021	-1,26%	-0,13	10,20	10,00	9,50	10,20	19K	11
08/07/2021	-1,81%	-0,19	10,33	10,24	10,00	10,33	29K	15
07/07/2021	0,67%	0,07	10,52	10,53	10,52	10,54	5K	3
06/07/2021	-7,11%	-0,80	10,45	11,00	10,25	11,00	238K	51
05/07/2021	-2,09%	-0,24	11,25	11,23	11,23	11,25	10K	4
02/07/2021	4,17%	0,46	11,49	11,45	11,00	11,50	26K	13
01/07/2021	-4,91%	-0,57	11,03	11,22	11,03	11,55	56K	17
30/06/2021	-2,52%	-0,30	11,60	11,90	11,00	11,90	235K	64
29/06/2021	-0,83%	-0,10	11,90	12,04	11,78	12,09	55K	19
28/06/2021	0,50%	0,06	12,00	11,99	11,71	12,50	336K	122
25/06/2021	3,56%	0,41	11,94	11,30	11,11	12,14	227K	64
24/06/2021	2,04%	0,23	11,53	11,30	11,15	11,88	177K	49
23/06/2021	-1,82%	-0,21	11,30	11,79	11,30	11,90	105K	44
22/06/2021	-2,04%	-0,24	11,51	11,76	11,49	12,21	223K	55
21/06/2021	3,71%	0,42	11,75	11,36	11,06	12,01	336K	109
18/06/2021	2,53%	0,28	11,33	11,05	10,90	11,40	105K	60
17/06/2021	-2,99%	-0,34	11,05	11,45	11,05	12,49	416K	165
16/06/2021	-0,35%	-0,04	11,39	11,69	10,95	11,85	201K	97
15/06/2021	-5,54%	-0,67	11,43	12,30	10,70	12,68	788K	311
14/06/2021	15,35%	1,61	12,10	10,94	10,78	12,86	3M	938
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	-	-	8,95	8,60	8,60	8,95	4K	4

Date,Open,High,Low,Close,Volume
22-Oct-21,7.16,7.16,7.15,7.15,2861
21-Oct-21,7.24,7.50,7.15,7.50,3628
20-Oct-21,7.26,7.49,7.24,7.49,6642
18-Oct-21,8.11,8.11,7.10,7.69,107384
08-Oct-21,8.20,8.30,8.10,8.30,89968
07-Oct-21,8.47,8.47,8.47,8.47,847
06-Oct-21,8.21,8.21,8.21,8.21,3284
05-Oct-21,8.78,8.78,8.32,8.48,2558
01-Oct-21,8.21,8.70,8.21,8.50,20035
30-Sep-21,8.31,8.40,8.20,8.21,28207
28-Sep-21,8.35,8.76,8.33,8.76,5087
24-Sep-21,8.54,8.78,8.54,8.78,1732
23-Sep-21,8.75,8.75,8.64,8.64,1739
22-Sep-21,8.50,8.80,8.50,8.54,10249
21-Sep-21,8.63,8.72,8.54,8.71,18907
13-Sep-21,8.90,9.10,8.79,9.10,88063
10-Sep-21,8.39,8.90,8.39,8.90,10414
08-Sep-21,8.20,8.35,8.00,8.35,25253
06-Sep-21,8.21,8.55,8.21,8.55,11528
03-Sep-21,8.30,8.30,8.23,8.23,6609
01-Sep-21,8.45,8.55,8.35,8.45,13478
31-Aug-21,8.40,8.95,8.30,8.95,3405
27-Aug-21,8.86,8.86,8.86,8.86,7088
26-Aug-21,8.44,8.85,8.44,8.85,1729
25-Aug-21,8.70,8.70,8.00,8.45,53262
24-Aug-21,8.71,8.71,8.70,8.70,38292
23-Aug-21,8.82,8.82,8.71,8.71,18446
20-Aug-21,8.56,9.13,8.56,9.13,9720
19-Aug-21,9.22,9.24,9.22,9.24,11066
18-Aug-21,9.26,9.26,8.99,8.99,23600
17-Aug-21,9.30,9.30,9.26,9.26,3716
13-Aug-21,9.26,9.70,9.00,9.69,15839
12-Aug-21,9.30,9.69,9.30,9.69,33545
10-Aug-21,9.55,9.70,9.00,9.70,5690
09-Aug-21,9.70,9.70,9.70,9.70,1940
05-Aug-21,9.71,9.71,9.70,9.70,3881
02-Aug-21,9.60,9.90,9.60,9.90,3880
30-Jul-21,9.75,9.75,9.70,9.70,6815
29-Jul-21,10.44,10.44,9.70,9.90,23158
28-Jul-21,9.85,10.15,9.85,10.15,11867
26-Jul-21,10.45,10.45,10.45,10.45,1045
23-Jul-21,10.15,10.35,10.15,10.35,2050
22-Jul-21,9.60,10.52,9.60,10.15,101710
21-Jul-21,9.90,10.00,9.70,9.70,33331
19-Jul-21,10.30,10.30,10.30,10.30,17510
16-Jul-21,10.20,10.30,10.08,10.30,6118
15-Jul-21,10.20,10.20,10.20,10.20,4080
14-Jul-21,10.32,10.32,10.32,10.32,3096
13-Jul-21,10.32,10.45,10.32,10.45,2077
12-Jul-21,10.00,10.20,9.50,10.20,18649
08-Jul-21,10.24,10.33,10.00,10.33,29421
07-Jul-21,10.53,10.54,10.52,10.52,5267
06-Jul-21,11.00,11.00,10.25,10.45,237928
05-Jul-21,11.23,11.25,11.23,11.25,10115
02-Jul-21,11.45,11.50,11.00,11.49,25925
01-Jul-21,11.22,11.55,11.03,11.03,56407
30-Jun-21,11.90,11.90,11.00,11.60,234653
29-Jun-21,12.04,12.09,11.78,11.90,54518
28-Jun-21,11.99,12.50,11.71,12.00,336305
25-Jun-21,11.30,12.14,11.11,11.94,227287
24-Jun-21,11.30,11.88,11.15,11.53,177185
23-Jun-21,11.79,11.90,11.30,11.30,104831
22-Jun-21,11.76,12.21,11.49,11.51,223341
21-Jun-21,11.36,12.01,11.06,11.75,335513
18-Jun-21,11.05,11.40,10.90,11.33,104524
17-Jun-21,11.45,12.49,11.05,11.05,416223
16-Jun-21,11.69,11.85,10.95,11.39,200676
15-Jun-21,12.30,12.68,10.70,11.43,788082
14-Jun-21,10.94,12.86,10.78,12.10,2933395
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: DTCY3

cotações, gráficos e mais...