Cotação atual, histórico e gráfico do papel: DTEX3

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 DTEX3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/08/2021	-3,10%	-0,66	20,63	21,30	20,63	21,42	60M	15.604
17/08/2021	-1,89%	-0,41	21,29	21,36	20,78	21,71	50M	14.037
16/08/2021	-3,73%	-0,84	21,70	22,46	21,42	23,02	68M	14.909
13/08/2021	2,36%	0,52	22,54	22,04	21,92	22,68	39M	10.304
12/08/2021	-0,81%	-0,18	22,02	22,28	22,02	22,79	45M	10.721
11/08/2021	1,28%	0,28	22,20	21,91	21,86	22,35	46M	8.699
10/08/2021	0,32%	0,07	21,92	21,86	21,81	22,32	33M	7.815

09/08/2021	1,06%	0,23	21,85	21,51	21,37	22,17	48M	14.066
06/08/2021	0,75%	0,16	21,62	21,55	21,23	21,91	41M	13.084
05/08/2021	-2,81%	-0,62	21,46	22,16	21,46	22,38	39M	9.705
04/08/2021	2,46%	0,53	22,08	21,53	21,46	22,25	70M	14.808
03/08/2021	-1,51%	-0,33	21,55	21,82	21,07	21,85	57M	12.069
02/08/2021	-0,68%	-0,15	21,88	22,05	21,64	22,51	66M	12.905
30/07/2021	2,94%	0,63	22,03	21,25	21,20	22,27	84M	12.473
29/07/2021	0,00%	0,00	21,40	21,70	21,06	21,72	43M	6.166
28/07/2021	0,47%	0,10	21,40	21,38	21,29	21,68	58M	8.215
27/07/2021	-1,07%	-0,23	21,30	21,45	21,00	21,49	46M	7.602
26/07/2021	1,84%	0,39	21,53	21,12	21,09	21,56	31M	6.920
23/07/2021	-0,52%	-0,11	21,14	21,30	20,97	21,34	50M	6.901
22/07/2021	0,05%	0,01	21,25	21,17	21,07	21,47	43M	6.966
21/07/2021	0,52%	0,11	21,24	21,13	20,75	21,39	50M	6.874
20/07/2021	-1,54%	-0,33	21,13	21,51	21,02	21,61	52M	7.073
19/07/2021	-2,59%	-0,57	21,46	21,69	21,09	21,71	54M	12.744
16/07/2021	-2,22%	-0,50	22,03	23,04	22,02	23,25	77M	13.948
15/07/2021	-0,27%	-0,06	22,53	22,59	22,17	23,11	55M	9.535
14/07/2021	3,29%	0,72	22,59	21,95	21,95	22,71	79M	9.855
13/07/2021	0,09%	0,02	21,87	21,81	21,67	22,27	66M	9.261
12/07/2021	1,02%	0,22	21,85	21,53	21,34	22,05	59M	10.683
08/07/2021	-2,48%	-0,55	21,63	21,85	21,50	22,06	46M	7.094
07/07/2021	0,54%	0,12	22,18	22,27	21,91	22,42	59M	11.228
06/07/2021	-2,17%	-0,49	22,06	22,51	21,94	22,51	58M	10.783
05/07/2021	-3,01%	-0,70	22,55	23,30	22,53	23,40	47M	5.255
02/07/2021	2,06%	0,47	23,25	22,89	22,52	23,53	57M	9.432
01/07/2021	-4,29%	-1,02	22,78	24,09	22,55	24,15	69M	13.832
30/06/2021	2,28%	0,53	23,80	23,18	22,83	23,85	87M	10.435
29/06/2021	0,17%	0,04	23,27	23,18	22,68	23,49	52M	9.733
28/06/2021	1,00%	0,23	23,23	23,07	22,74	23,57	65M	14.405
25/06/2021	1,14%	0,26	23,00	22,63	22,40	23,05	61M	10.173
24/06/2021	4,31%	0,94	22,74	22,09	22,03	23,30	111M	17.376
23/06/2021	2,11%	0,45	21,80	21,32	21,27	21,92	35M	9.053
22/06/2021	-1,66%	-0,36	21,35	21,71	21,29	21,71	25M	5.024
21/06/2021	1,69%	0,36	21,71	21,25	21,04	21,78	26M	5.491
18/06/2021	2,64%	0,55	21,35	20,80	20,67	21,35	56M	9.677
17/06/2021	-2,07%	-0,44	20,80	21,26	20,55	21,56	62M	12.717
16/06/2021	0,62%	0,13	21,24	21,17	21,06	21,34	45M	8.088
15/06/2021	-1,22%	-0,26	21,11	21,35	21,07	21,45	32M	7.982
14/06/2021	0,75%	0,16	21,37	21,24	21,15	21,53	28M	6.516
11/06/2021	-0,52%	-0,11	21,21	21,39	21,05	21,45	28M	6.340
10/06/2021	-3,31%	-0,73	21,32	22,04	21,09	22,17	87M	12.895
09/06/2021	-0,85%	-0,19	22,05	22,20	21,94	22,69	35M	8.576
08/06/2021	0,63%	0,14	22,24	22,05	21,84	22,36	40M	8.873
07/06/2021	-2,39%	-0,54	22,10	22,58	22,02	22,62	41M	9.059
04/06/2021	2,21%	0,49	22,64	22,11	22,07	23,06	70M	12.429
02/06/2021	2,88%	0,62	22,15	21,53	21,45	22,29	74M	11.965
01/06/2021	4,62%	0,95	21,53	20,72	20,70	21,58	54M	10.510
31/05/2021	-0,39%	-0,08	20,58	20,70	20,32	20,85	53M	12.199
28/05/2021	0,24%	0,05	20,66	20,70	20,16	20,76	50M	12.518
27/05/2021	-3,28%	-0,70	20,61	21,34	20,50	21,53	95M	15.130
26/05/2021	0,76%	0,16	21,31	21,33	20,97	21,55	53M	7.488
25/05/2021	-5,07%	-1,13	21,15	22,28	21,15	22,33	53M	10.430
24/05/2021	0,36%	0,08	22,28	22,35	21,86	22,70	58M	12.269
21/05/2021	4,87%	1,03	22,20	21,20	20,95	22,50	123M	18.426
20/05/2021	-0,19%	-0,04	21,17	21,07	20,81	21,46	20M	5.665
19/05/2021	-3,02%	-0,66	21,21	21,57	21,21	21,72	21M	5.545
18/05/2021	1,63%	0,35	21,87	21,64	21,22	22,04	51M	10.074
17/05/2021	3,07%	0,64	21,52	20,98	20,76	21,58	27M	4.792
14/05/2021	1,11%	0,23	20,88	20,80	20,56	21,01	39M	8.746
13/05/2021	0,39%	0,08	20,65	20,48	20,46	21,08	63M	11.425
12/05/2021	-4,06%	-0,87	20,57	21,21	20,41	21,40	38M	6.472
11/05/2021	0,61%	0,13	21,44	21,16	21,10	21,78	47M	7.670
10/05/2021	-2,34%	-0,51	21,31	21,85	21,02	21,93	96M	11.216
07/05/2021	-0,91%	-0,20	21,82	22,24	21,82	22,51	33M	5.406
06/05/2021	0,09%	0,02	22,02	22,07	21,64	22,15	35M	7.040
05/05/2021	0,18%	0,04	22,00	22,10	21,82	22,36	33M	8.486
04/05/2021	-0,77%	-0,17	21,96	22,13	21,72	22,76	58M	13.496
03/05/2021	-6,62%	-1,57	22,13	23,70	21,90	23,70	75M	16.367
30/04/2021	7,92%	1,74	23,70	22,39	22,20	24,45	182M	24.836
29/04/2021	2,66%	0,57	21,96	21,50	21,38	22,24	51M	11.064
28/04/2021	2,00%	0,42	21,39	21,03	20,98	21,43	21M	5.137
27/04/2021	-2,47%	-0,53	20,97	21,56	20,94	21,61	39M	7.578
26/04/2021	-0,97%	-0,21	21,50	21,90	21,32	21,99	22M	5.357
23/04/2021	0,32%	0,07	21,71	21,85	21,48	21,90	24M	6.881
22/04/2021	-2,17%	-0,48	21,64	22,21	21,63	22,41	34M	7.690
20/04/2021	3,17%	0,68	22,12	21,50	21,45	22,36	54M	7.354
19/04/2021	0,05%	0,01	21,44	21,49	21,36	22,00	53M	9.342
16/04/2021	1,56%	0,33	21,43	21,11	21,02	21,63	49M	6.357
15/04/2021	1,20%	0,25	21,10	20,87	20,86	21,20	26M	5.057
14/04/2021	0,82%	0,17	20,85	20,68	20,58	21,39	42M	8.322
13/04/2021	0,68%	0,14	20,68	20,56	20,55	21,17	55M	8.526
12/04/2021	-0,96%	-0,20	20,54	20,73	20,46	20,92	28M	6.934
09/04/2021	0,10%	0,02	20,74	20,56	20,14	21,00	50M	10.439
08/04/2021	7,92%	1,52	20,72	19,25	19,21	20,84	101M	16.796
07/04/2021	-1,34%	-0,26	19,20	19,48	19,20	19,55	24M	7.520
06/04/2021	1,14%	0,22	19,46	19,34	19,34	19,64	21M	4.563
05/04/2021	0,52%	0,10	19,24	19,39	19,02	19,45	24M	6.587
01/04/2021	2,41%	0,45	19,14	18,82	18,69	19,32	44M	9.097
31/03/2021	0,11%	0,02	18,69	18,69	18,58	19,29	55M	12.818
30/03/2021	-0,43%	-0,08	18,67	18,68	18,58	18,88	21M	6.616
29/03/2021	-0,05%	-0,01	18,75	18,76	18,31	18,90	39M	9.634
26/03/2021	-1,83%	-0,35	18,76	19,19	18,62	19,23	24M	5.558
25/03/2021	2,85%	0,53	19,11	18,61	18,35	19,19	45M	8.890
24/03/2021	-3,93%	-0,76	18,58	19,46	18,58	19,57	29M	6.275
23/03/2021	-2,86%	-0,57	19,34	19,75	19,34	19,96	59M	9.499
22/03/2021	1,58%	0,31	19,91	19,63	19,59	20,10	53M	11.080
19/03/2021	-0,20%	-0,04	19,60	19,63	19,13	19,89	55M	9.442
18/03/2021	-1,31%	-0,26	19,64	19,85	19,55	19,97	57M	10.992
17/03/2021	5,35%	1,01	19,90	18,83	18,78	19,93	49M	8.358
16/03/2021	0,32%	0,06	18,89	18,82	18,59	19,15	40M	7.218
15/03/2021	0,91%	0,17	18,83	18,66	18,44	18,96	33M	8.890
12/03/2021	2,30%	0,42	18,66	18,21	18,01	18,76	48M	13.290
11/03/2021	2,24%	0,40	18,24	17,82	17,61	18,28	41M	9.357
10/03/2021	0,79%	0,14	17,84	17,77	17,65	18,07	58M	15.194
09/03/2021	2,14%	0,37	17,70	17,50	17,20	17,86	55M	10.434
08/03/2021	-6,63%	-1,23	17,33	18,43	17,26	18,47	67M	13.680
05/03/2021	1,09%	0,20	18,56	18,24	18,00	18,69	45M	12.948
04/03/2021	-1,29%	-0,24	18,36	18,70	18,32	19,13	80M	14.190
03/03/2021	2,99%	0,54	18,60	17,94	17,84	18,79	69M	13.995
02/03/2021	-1,63%	-0,30	18,06	18,26	17,62	18,27	84M	21.430
01/03/2021	-0,27%	-0,05	18,36	18,60	18,26	18,66	52M	14.381
26/02/2021	2,33%	0,42	18,41	18,08	17,91	18,76	86M	15.710
25/02/2021	-1,53%	-0,28	17,99	18,15	17,91	18,62	57M	12.564
24/02/2021	-0,05%	-0,01	18,27	18,43	18,10	18,87	86M	15.178
23/02/2021	-1,24%	-0,23	18,28	18,74	17,83	18,74	69M	14.589
22/02/2021	1,15%	0,21	18,51	17,75	17,51	18,71	66M	14.190
19/02/2021	-0,27%	-0,05	18,30	18,34	18,00	18,41	92M	13.597
18/02/2021	-1,34%	-0,25	18,35	18,17	17,72	18,43	75M	16.101
17/02/2021	-1,59%	-0,30	18,60	19,01	18,35	19,07	70M	14.178
12/02/2021	-0,32%	-0,06	18,90	18,96	18,66	19,09	72M	14.289
11/02/2021	-1,30%	-0,25	18,96	19,47	18,79	19,66	115M	15.970
10/02/2021	-6,06%	-1,24	19,21	20,55	18,74	20,64	136M	27.818
09/02/2021	-4,08%	-0,87	20,45	21,52	20,26	21,95	164M	26.874
08/02/2021	-1,30%	-0,28	21,32	21,61	21,32	22,30	80M	17.599
05/02/2021	4,00%	0,83	21,60	20,90	20,85	21,80	82M	11.621
04/02/2021	-	-	20,77	20,76	20,61	21,38	75M	16.010

Date,Open,High,Low,Close,Volume
18-Aug-21,21.30,21.42,20.63,20.63,60264791
17-Aug-21,21.36,21.71,20.78,21.29,50184838
16-Aug-21,22.46,23.02,21.42,21.70,68029943
13-Aug-21,22.04,22.68,21.92,22.54,39181719
12-Aug-21,22.28,22.79,22.02,22.02,44802104
11-Aug-21,21.91,22.35,21.86,22.20,46014882
10-Aug-21,21.86,22.32,21.81,21.92,32850211
09-Aug-21,21.51,22.17,21.37,21.85,48145324
06-Aug-21,21.55,21.91,21.23,21.62,41185302
05-Aug-21,22.16,22.38,21.46,21.46,38866733
04-Aug-21,21.53,22.25,21.46,22.08,70103603
03-Aug-21,21.82,21.85,21.07,21.55,56559833
02-Aug-21,22.05,22.51,21.64,21.88,66135700
30-Jul-21,21.25,22.27,21.20,22.03,84198744
29-Jul-21,21.70,21.72,21.06,21.40,42823863
28-Jul-21,21.38,21.68,21.29,21.40,57955652
27-Jul-21,21.45,21.49,21.00,21.30,45636424
26-Jul-21,21.12,21.56,21.09,21.53,31056840
23-Jul-21,21.30,21.34,20.97,21.14,50047049
22-Jul-21,21.17,21.47,21.07,21.25,42697603
21-Jul-21,21.13,21.39,20.75,21.24,50361004
20-Jul-21,21.51,21.61,21.02,21.13,51648406
19-Jul-21,21.69,21.71,21.09,21.46,54421510
16-Jul-21,23.04,23.25,22.02,22.03,77433267
15-Jul-21,22.59,23.11,22.17,22.53,54972165
14-Jul-21,21.95,22.71,21.95,22.59,78960987
13-Jul-21,21.81,22.27,21.67,21.87,66474636
12-Jul-21,21.53,22.05,21.34,21.85,59015775
08-Jul-21,21.85,22.06,21.50,21.63,46379174
07-Jul-21,22.27,22.42,21.91,22.18,58877243
06-Jul-21,22.51,22.51,21.94,22.06,58319475
05-Jul-21,23.30,23.40,22.53,22.55,46821672
02-Jul-21,22.89,23.53,22.52,23.25,57047896
01-Jul-21,24.09,24.15,22.55,22.78,68584496
30-Jun-21,23.18,23.85,22.83,23.80,87112717
29-Jun-21,23.18,23.49,22.68,23.27,52462537
28-Jun-21,23.07,23.57,22.74,23.23,65476900
25-Jun-21,22.63,23.05,22.40,23.00,60648766
24-Jun-21,22.09,23.30,22.03,22.74,110681621
23-Jun-21,21.32,21.92,21.27,21.80,35336009
22-Jun-21,21.71,21.71,21.29,21.35,24936476
21-Jun-21,21.25,21.78,21.04,21.71,26167711
18-Jun-21,20.80,21.35,20.67,21.35,55872721
17-Jun-21,21.26,21.56,20.55,20.80,61601811
16-Jun-21,21.17,21.34,21.06,21.24,44941182
15-Jun-21,21.35,21.45,21.07,21.11,32307115
14-Jun-21,21.24,21.53,21.15,21.37,27634050
11-Jun-21,21.39,21.45,21.05,21.21,28263742
10-Jun-21,22.04,22.17,21.09,21.32,86610598
09-Jun-21,22.20,22.69,21.94,22.05,34638492
08-Jun-21,22.05,22.36,21.84,22.24,40417487
07-Jun-21,22.58,22.62,22.02,22.10,41145746
04-Jun-21,22.11,23.06,22.07,22.64,69644066
02-Jun-21,21.53,22.29,21.45,22.15,73812705
01-Jun-21,20.72,21.58,20.70,21.53,54252163
31-May-21,20.70,20.85,20.32,20.58,52853284
28-May-21,20.70,20.76,20.16,20.66,50272258
27-May-21,21.34,21.53,20.50,20.61,94724583
26-May-21,21.33,21.55,20.97,21.31,52616340
25-May-21,22.28,22.33,21.15,21.15,53114005
24-May-21,22.35,22.70,21.86,22.28,58477015
21-May-21,21.20,22.50,20.95,22.20,122556160
20-May-21,21.07,21.46,20.81,21.17,19785592
19-May-21,21.57,21.72,21.21,21.21,21462979
18-May-21,21.64,22.04,21.22,21.87,50828222
17-May-21,20.98,21.58,20.76,21.52,26630839
14-May-21,20.80,21.01,20.56,20.88,39264266
13-May-21,20.48,21.08,20.46,20.65,63127340
12-May-21,21.21,21.40,20.41,20.57,38242088
11-May-21,21.16,21.78,21.10,21.44,47158439
10-May-21,21.85,21.93,21.02,21.31,95666995
07-May-21,22.24,22.51,21.82,21.82,33422258
06-May-21,22.07,22.15,21.64,22.02,35344064
05-May-21,22.10,22.36,21.82,22.00,33438843
04-May-21,22.13,22.76,21.72,21.96,58377500
03-May-21,23.70,23.70,21.90,22.13,75374501
30-Apr-21,22.39,24.45,22.20,23.70,182143567
29-Apr-21,21.50,22.24,21.38,21.96,51485282
28-Apr-21,21.03,21.43,20.98,21.39,21300742
27-Apr-21,21.56,21.61,20.94,20.97,39417566
26-Apr-21,21.90,21.99,21.32,21.50,21704326
23-Apr-21,21.85,21.90,21.48,21.71,24034663
22-Apr-21,22.21,22.41,21.63,21.64,33570002
20-Apr-21,21.50,22.36,21.45,22.12,53525565
19-Apr-21,21.49,22.00,21.36,21.44,53486847
16-Apr-21,21.11,21.63,21.02,21.43,49349207
15-Apr-21,20.87,21.20,20.86,21.10,25623454
14-Apr-21,20.68,21.39,20.58,20.85,42089998
13-Apr-21,20.56,21.17,20.55,20.68,54857746
12-Apr-21,20.73,20.92,20.46,20.54,27861351
09-Apr-21,20.56,21.00,20.14,20.74,50464662
08-Apr-21,19.25,20.84,19.21,20.72,100633674
07-Apr-21,19.48,19.55,19.20,19.20,24462203
06-Apr-21,19.34,19.64,19.34,19.46,21113610
05-Apr-21,19.39,19.45,19.02,19.24,24247667
01-Apr-21,18.82,19.32,18.69,19.14,44173443
31-Mar-21,18.69,19.29,18.58,18.69,54930476
30-Mar-21,18.68,18.88,18.58,18.67,21097168
29-Mar-21,18.76,18.90,18.31,18.75,39040627
26-Mar-21,19.19,19.23,18.62,18.76,23678335
25-Mar-21,18.61,19.19,18.35,19.11,45001002
24-Mar-21,19.46,19.57,18.58,18.58,29237694
23-Mar-21,19.75,19.96,19.34,19.34,59363967
22-Mar-21,19.63,20.10,19.59,19.91,52856829
19-Mar-21,19.63,19.89,19.13,19.60,55073978
18-Mar-21,19.85,19.97,19.55,19.64,57345283
17-Mar-21,18.83,19.93,18.78,19.90,48884551
16-Mar-21,18.82,19.15,18.59,18.89,39514726
15-Mar-21,18.66,18.96,18.44,18.83,33397820
12-Mar-21,18.21,18.76,18.01,18.66,48432190
11-Mar-21,17.82,18.28,17.61,18.24,41134250
10-Mar-21,17.77,18.07,17.65,17.84,58316208
09-Mar-21,17.50,17.86,17.20,17.70,55181550
08-Mar-21,18.43,18.47,17.26,17.33,66880613
05-Mar-21,18.24,18.69,18.00,18.56,45427678
04-Mar-21,18.70,19.13,18.32,18.36,79969126
03-Mar-21,17.94,18.79,17.84,18.60,68625768
02-Mar-21,18.26,18.27,17.62,18.06,84174219
01-Mar-21,18.60,18.66,18.26,18.36,52162714
26-Feb-21,18.08,18.76,17.91,18.41,85727050
25-Feb-21,18.15,18.62,17.91,17.99,57034573
24-Feb-21,18.43,18.87,18.10,18.27,86377399
23-Feb-21,18.74,18.74,17.83,18.28,68509476
22-Feb-21,17.75,18.71,17.51,18.51,66353988
19-Feb-21,18.34,18.41,18.00,18.30,91691168
18-Feb-21,18.17,18.43,17.72,18.35,75213968
17-Feb-21,19.01,19.07,18.35,18.60,69541007
12-Feb-21,18.96,19.09,18.66,18.90,72312490
11-Feb-21,19.47,19.66,18.79,18.96,114906283
10-Feb-21,20.55,20.64,18.74,19.21,136369124
09-Feb-21,21.52,21.95,20.26,20.45,163710371
08-Feb-21,21.61,22.30,21.32,21.32,80103571
05-Feb-21,20.90,21.80,20.85,21.60,81956360
04-Feb-21,20.76,21.38,20.61,20.77,74504495

*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: DTEX3