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
14/07/2020	-0,54%	-0,08	14,80	14,91	14,62	15,17	34M	6.383
13/07/2020	-3,44%	-0,53	14,88	15,52	14,88	15,62	15M	4.715
10/07/2020	-0,96%	-0,15	15,41	15,56	15,23	15,65	39M	8.117
09/07/2020	-0,77%	-0,12	15,56	15,70	15,46	15,86	31M	5.392
08/07/2020	6,45%	0,95	15,68	14,83	14,81	15,68	55M	9.620
07/07/2020	1,31%	0,19	14,73	14,47	14,19	14,73	81M	10.105
06/07/2020	1,68%	0,24	14,54	14,60	14,47	14,82	123M	6.788
03/07/2020	0,49%	0,07	14,30	14,23	14,00	14,61	41M	7.847
02/07/2020	2,97%	0,41	14,23	13,99	13,87	14,49	68M	12.393
01/07/2020	7,47%	0,96	13,82	12,77	12,77	13,92	51M	8.693
30/06/2020	0,31%	0,04	12,86	12,90	12,69	13,12	51M	8.370

29/06/2020	-0,77%	-0,10	12,82	13,05	12,65	13,05	26M	5.749
26/06/2020	-1,45%	-0,19	12,92	13,11	12,72	13,52	26M	5.829
25/06/2020	-0,30%	-0,04	13,11	13,13	12,80	13,30	29M	4.781
24/06/2020	-2,23%	-0,30	13,15	13,35	12,90	13,47	24M	5.001
23/06/2020	-1,47%	-0,20	13,45	13,75	13,37	13,79	41M	5.902
22/06/2020	2,25%	0,30	13,65	13,54	13,43	14,00	32M	7.378
19/06/2020	1,75%	0,23	13,35	13,31	13,06	13,52	83M	11.422
18/06/2020	-0,38%	-0,05	13,12	13,21	12,93	13,38	42M	9.483
17/06/2020	7,95%	0,97	13,17	12,34	12,15	13,29	80M	11.384
16/06/2020	2,52%	0,30	12,20	12,48	12,20	12,83	37M	8.189
15/06/2020	-1,57%	-0,19	11,90	11,91	11,44	12,11	28M	9.554
12/06/2020	-2,74%	-0,34	12,09	12,05	11,62	12,40	31M	7.961
10/06/2020	-6,96%	-0,93	12,43	13,45	12,43	13,72	49M	9.829
09/06/2020	-3,75%	-0,52	13,36	13,69	12,86	13,85	52M	13.922
08/06/2020	4,68%	0,62	13,88	13,62	13,39	14,16	72M	18.943
05/06/2020	4,25%	0,54	13,26	13,10	12,83	13,75	94M	19.441
04/06/2020	3,75%	0,46	12,72	12,26	12,07	12,90	57M	16.566
03/06/2020	5,60%	0,65	12,26	11,80	11,80	13,37	117M	35.684
02/06/2020	0,78%	0,09	11,61	11,77	11,52	11,97	34M	11.624
01/06/2020	7,06%	0,76	11,52	11,15	10,85	11,93	45M	12.088
29/05/2020	-3,32%	-0,37	10,76	11,02	10,64	11,21	18M	5.740
28/05/2020	-1,50%	-0,17	11,13	11,42	11,02	11,48	19M	7.123
27/05/2020	2,36%	0,26	11,30	11,06	10,96	11,38	20M	6.128
26/05/2020	3,95%	0,42	11,04	11,07	10,76	11,41	35M	11.328
25/05/2020	3,31%	0,34	10,62	10,55	10,48	10,94	21M	6.234
22/05/2020	-3,29%	-0,35	10,28	10,51	10,11	10,55	24M	10.785
21/05/2020	9,70%	0,94	10,63	9,76	9,63	10,77	40M	9.629
20/05/2020	2,00%	0,19	9,69	9,57	9,27	9,87	29M	9.599
19/05/2020	4,97%	0,45	9,50	9,09	8,96	9,84	60M	8.797
18/05/2020	7,74%	0,65	9,05	8,65	8,65	9,21	35M	14.391
15/05/2020	-3,67%	-0,32	8,40	8,65	8,23	8,91	45M	22.250
14/05/2020	1,40%	0,12	8,72	8,46	8,37	8,90	27M	13.075
13/05/2020	-0,58%	-0,05	8,60	8,74	8,43	8,92	26M	9.660
12/05/2020	-6,59%	-0,61	8,65	9,45	8,59	9,56	40M	14.201
11/05/2020	-3,74%	-0,36	9,26	9,62	9,26	9,66	20M	7.119
08/05/2020	-1,43%	-0,14	9,62	9,82	9,40	10,09	25M	9.456
07/05/2020	0,10%	0,01	9,76	9,99	9,76	10,41	44M	14.554
06/05/2020	-1,71%	-0,17	9,75	9,95	9,68	10,33	26M	8.555
05/05/2020	2,90%	0,28	9,92	9,91	9,78	10,16	12M	4.881
04/05/2020	-1,03%	-0,10	9,64	9,47	9,22	9,80	19M	9.131
30/04/2020	-7,06%	-0,74	9,74	10,33	9,71	10,64	34M	7.634
29/04/2020	3,76%	0,38	10,48	10,30	10,14	10,79	27M	9.792
28/04/2020	7,68%	0,72	10,10	9,62	9,45	10,31	42M	12.029
27/04/2020	1,30%	0,12	9,38	9,49	9,28	9,67	37M	14.002
24/04/2020	-10,27%	-1,06	9,26	10,12	8,93	10,23	36M	11.251
23/04/2020	-7,44%	-0,83	10,32	11,18	10,28	11,23	75M	19.113
22/04/2020	14,59%	1,42	11,15	9,89	9,79	11,15	79M	15.941
20/04/2020	1,78%	0,17	9,73	9,40	9,29	9,91	31M	10.805
17/04/2020	2,80%	0,26	9,56	9,42	9,27	9,78	43M	11.107
16/04/2020	1,64%	0,15	9,30	9,33	9,11	9,45	24M	6.815
15/04/2020	-1,29%	-0,12	9,15	9,13	9,03	9,36	20M	8.113
14/04/2020	4,51%	0,40	9,27	9,00	8,96	9,42	22M	8.422
13/04/2020	-5,03%	-0,47	8,87	9,30	8,81	9,37	19M	8.435
09/04/2020	-0,64%	-0,06	9,34	9,50	9,03	9,71	15M	6.399
08/04/2020	4,56%	0,41	9,40	9,01	8,76	9,67	31M	9.049
07/04/2020	7,66%	0,64	8,99	8,90	8,57	9,19	21M	10.170
06/04/2020	7,46%	0,58	8,35	8,31	8,17	8,66	43M	11.440
03/04/2020	-5,24%	-0,43	7,77	8,23	7,40	8,37	33M	16.196
02/04/2020	0,00%	0,00	8,20	8,35	8,00	8,62	44M	22.111
01/04/2020	-12,30%	-1,15	8,20	8,99	8,10	9,07	28M	11.965
31/03/2020	-6,69%	-0,67	9,35	10,13	9,09	10,30	21M	7.711
30/03/2020	-0,69%	-0,07	10,02	10,19	10,00	10,90	16M	5.434
27/03/2020	-5,17%	-0,55	10,09	10,26	10,01	10,58	22M	7.743
26/03/2020	1,62%	0,17	10,64	10,48	10,33	11,47	31M	11.886
25/03/2020	18,71%	1,65	10,47	8,73	8,73	11,50	40M	14.544
24/03/2020	7,04%	0,58	8,82	8,81	8,63	9,50	25M	7.609
23/03/2020	-9,45%	-0,86	8,24	9,09	8,07	9,21	26M	10.007
20/03/2020	-1,41%	-0,13	9,10	9,86	8,78	10,81	84M	21.731
19/03/2020	4,18%	0,37	9,23	8,55	7,47	9,64	43M	16.133
18/03/2020	-15,62%	-1,64	8,86	9,70	7,98	9,91	42M	19.533
17/03/2020	1,45%	0,15	10,50	10,59	9,97	10,83	36M	16.652
16/03/2020	-15,30%	-1,87	10,35	10,93	10,00	11,12	42M	18.443
13/03/2020	10,69%	1,18	12,22	12,80	10,75	12,94	52M	15.244
12/03/2020	-22,85%	-3,27	11,04	11,15	9,62	12,28	33M	8.025
11/03/2020	-5,86%	-0,89	14,31	14,91	13,00	15,09	117M	21.368
10/03/2020	9,27%	1,29	15,20	14,80	14,35	15,32	86M	19.044
09/03/2020	-13,39%	-2,15	13,91	15,00	13,91	15,02	66M	16.571
06/03/2020	-5,53%	-0,94	16,06	16,48	15,76	16,48	73M	18.111
05/03/2020	-6,75%	-1,23	17,00	18,18	16,70	18,18	108M	11.588
04/03/2020	3,17%	0,56	18,23	18,10	17,60	18,45	40M	10.645
03/03/2020	-0,95%	-0,17	17,67	18,00	17,30	18,32	54M	12.230
02/03/2020	2,59%	0,45	17,84	18,00	17,10	18,26	91M	20.724
28/02/2020	3,20%	0,54	17,39	16,70	15,77	17,39	107M	20.871
27/02/2020	-5,44%	-0,97	16,85	17,62	16,75	17,64	88M	22.707
26/02/2020	-5,96%	-1,13	17,82	18,20	17,73	18,49	90M	18.541
21/02/2020	-1,81%	-0,35	18,95	19,16	18,79	19,40	64M	13.300
20/02/2020	1,05%	0,20	19,30	19,12	18,89	19,45	92M	15.440
19/02/2020	6,64%	1,19	19,10	17,96	17,82	19,11	211M	15.719
18/02/2020	1,47%	0,26	17,91	17,00	16,80	17,99	67M	10.976
17/02/2020	1,85%	0,32	17,65	17,48	17,32	17,91	45M	7.426
14/02/2020	3,22%	0,54	17,33	16,92	16,87	17,60	114M	13.141
13/02/2020	2,13%	0,35	16,79	16,44	16,02	17,05	61M	9.531
12/02/2020	4,38%	0,69	16,44	15,91	15,66	16,76	48M	11.267
11/02/2020	4,65%	0,70	15,75	15,11	15,05	15,76	47M	8.756
10/02/2020	-2,59%	-0,40	15,05	15,38	14,90	15,38	33M	11.384
07/02/2020	-1,28%	-0,20	15,45	15,69	15,28	15,69	30M	8.922
06/02/2020	-2,07%	-0,33	15,65	16,07	15,50	16,21	42M	8.859
05/02/2020	-1,54%	-0,25	15,98	16,35	15,64	16,61	75M	12.025
04/02/2020	4,71%	0,73	16,23	15,69	15,68	16,34	59M	8.592
03/02/2020	-1,27%	-0,20	15,50	15,58	15,35	16,04	63M	9.175
31/01/2020	-3,50%	-0,57	15,70	16,17	15,65	16,28	40M	11.163
30/01/2020	0,37%	0,06	16,27	16,04	15,59	16,50	90M	10.626
29/01/2020	-3,51%	-0,59	16,21	16,90	16,11	17,10	45M	9.756
28/01/2020	3,70%	0,60	16,80	16,27	16,13	16,82	41M	9.808
27/01/2020	-1,88%	-0,31	16,20	16,32	16,00	16,60	37M	7.651
24/01/2020	-0,30%	-0,05	16,51	16,60	16,41	16,69	69M	6.116
23/01/2020	-1,49%	-0,25	16,56	16,82	16,38	16,85	79M	9.625
22/01/2020	4,15%	0,67	16,81	16,25	16,25	16,81	83M	18.672
21/01/2020	-2,95%	-0,49	16,14	16,63	15,96	16,96	66M	13.609
20/01/2020	-0,72%	-0,12	16,63	16,76	16,46	16,87	50M	9.102
17/01/2020	0,18%	0,03	16,75	16,80	16,42	16,90	62M	10.401
16/01/2020	-1,42%	-0,24	16,72	17,10	16,68	17,46	80M	9.343
15/01/2020	-4,18%	-0,74	16,96	17,70	16,64	18,11	133M	13.299
14/01/2020	-0,11%	-0,02	17,70	17,79	17,34	17,85	117M	8.253
13/01/2020	0,68%	0,12	17,72	17,80	17,56	17,90	43M	11.010
10/01/2020	1,44%	0,25	17,60	17,35	17,27	17,75	50M	12.133
09/01/2020	-0,74%	-0,13	17,35	17,51	17,20	17,60	33M	7.521
08/01/2020	-0,40%	-0,07	17,48	17,49	17,33	17,92	33M	9.124
07/01/2020	0,40%	0,07	17,55	17,45	17,28	17,86	34M	8.256
06/01/2020	-0,68%	-0,12	17,48	17,57	17,27	17,79	29M	7.002
03/01/2020	1,50%	0,26	17,60	17,06	16,85	17,76	32M	8.146
02/01/2020	3,71%	0,62	17,34	16,70	16,59	17,35	46M	8.792
30/12/2019	-	-	16,72	16,81	16,58	16,82	37M	6.585

Date,Open,High,Low,Close,Volume
14-Jul-20,14.91,15.17,14.62,14.80,33764594
13-Jul-20,15.52,15.62,14.88,14.88,15213060
10-Jul-20,15.56,15.65,15.23,15.41,39216375
09-Jul-20,15.70,15.86,15.46,15.56,30989287
08-Jul-20,14.83,15.68,14.81,15.68,54983739
07-Jul-20,14.47,14.73,14.19,14.73,81101113
06-Jul-20,14.60,14.82,14.47,14.54,122848794
03-Jul-20,14.23,14.61,14.00,14.30,41236089
02-Jul-20,13.99,14.49,13.87,14.23,68442871
01-Jul-20,12.77,13.92,12.77,13.82,51153178
30-Jun-20,12.90,13.12,12.69,12.86,51461739
29-Jun-20,13.05,13.05,12.65,12.82,25552895
26-Jun-20,13.11,13.52,12.72,12.92,25953982
25-Jun-20,13.13,13.30,12.80,13.11,28631998
24-Jun-20,13.35,13.47,12.90,13.15,23583398
23-Jun-20,13.75,13.79,13.37,13.45,40939099
22-Jun-20,13.54,14.00,13.43,13.65,32493353
19-Jun-20,13.31,13.52,13.06,13.35,83407893
18-Jun-20,13.21,13.38,12.93,13.12,42249673
17-Jun-20,12.34,13.29,12.15,13.17,80265224
16-Jun-20,12.48,12.83,12.20,12.20,36838851
15-Jun-20,11.91,12.11,11.44,11.90,27685166
12-Jun-20,12.05,12.40,11.62,12.09,30974757
10-Jun-20,13.45,13.72,12.43,12.43,49067990
09-Jun-20,13.69,13.85,12.86,13.36,52423125
08-Jun-20,13.62,14.16,13.39,13.88,71620067
05-Jun-20,13.10,13.75,12.83,13.26,94275762
04-Jun-20,12.26,12.90,12.07,12.72,57351384
03-Jun-20,11.80,13.37,11.80,12.26,117278553
02-Jun-20,11.77,11.97,11.52,11.61,33780615
01-Jun-20,11.15,11.93,10.85,11.52,44994590
29-May-20,11.02,11.21,10.64,10.76,17558622
28-May-20,11.42,11.48,11.02,11.13,19433579
27-May-20,11.06,11.38,10.96,11.30,20019174
26-May-20,11.07,11.41,10.76,11.04,35398862
25-May-20,10.55,10.94,10.48,10.62,20803199
22-May-20,10.51,10.55,10.11,10.28,23559108
21-May-20,9.76,10.77,9.63,10.63,40298275
20-May-20,9.57,9.87,9.27,9.69,29440894
19-May-20,9.09,9.84,8.96,9.50,59716617
18-May-20,8.65,9.21,8.65,9.05,34871367
15-May-20,8.65,8.91,8.23,8.40,45008058
14-May-20,8.46,8.90,8.37,8.72,27021446
13-May-20,8.74,8.92,8.43,8.60,26088490
12-May-20,9.45,9.56,8.59,8.65,39797084
11-May-20,9.62,9.66,9.26,9.26,19797186
08-May-20,9.82,10.09,9.40,9.62,25296141
07-May-20,9.99,10.41,9.76,9.76,43929397
06-May-20,9.95,10.33,9.68,9.75,26228960
05-May-20,9.91,10.16,9.78,9.92,12491146
04-May-20,9.47,9.80,9.22,9.64,18698903
30-Apr-20,10.33,10.64,9.71,9.74,34433497
29-Apr-20,10.30,10.79,10.14,10.48,26937995
28-Apr-20,9.62,10.31,9.45,10.10,42017969
27-Apr-20,9.49,9.67,9.28,9.38,37228195
24-Apr-20,10.12,10.23,8.93,9.26,35852241
23-Apr-20,11.18,11.23,10.28,10.32,74618465
22-Apr-20,9.89,11.15,9.79,11.15,79278935
20-Apr-20,9.40,9.91,9.29,9.73,30628498
17-Apr-20,9.42,9.78,9.27,9.56,43211806
16-Apr-20,9.33,9.45,9.11,9.30,23565163
15-Apr-20,9.13,9.36,9.03,9.15,20338650
14-Apr-20,9.00,9.42,8.96,9.27,22039575
13-Apr-20,9.30,9.37,8.81,8.87,18629690
09-Apr-20,9.50,9.71,9.03,9.34,14829863
08-Apr-20,9.01,9.67,8.76,9.40,30976850
07-Apr-20,8.90,9.19,8.57,8.99,20685024
06-Apr-20,8.31,8.66,8.17,8.35,43187932
03-Apr-20,8.23,8.37,7.40,7.77,33219431
02-Apr-20,8.35,8.62,8.00,8.20,43699735
01-Apr-20,8.99,9.07,8.10,8.20,28318343
31-Mar-20,10.13,10.30,9.09,9.35,21390985
30-Mar-20,10.19,10.90,10.00,10.02,15788793
27-Mar-20,10.26,10.58,10.01,10.09,21687897
26-Mar-20,10.48,11.47,10.33,10.64,30828653
25-Mar-20,8.73,11.50,8.73,10.47,39847065
24-Mar-20,8.81,9.50,8.63,8.82,25233849
23-Mar-20,9.09,9.21,8.07,8.24,25856886
20-Mar-20,9.86,10.81,8.78,9.10,83508505
19-Mar-20,8.55,9.64,7.47,9.23,42600886
18-Mar-20,9.70,9.91,7.98,8.86,42029747
17-Mar-20,10.59,10.83,9.97,10.50,36099896
16-Mar-20,10.93,11.12,10.00,10.35,41620164
13-Mar-20,12.80,12.94,10.75,12.22,51830245
12-Mar-20,11.15,12.28,9.62,11.04,33134999
11-Mar-20,14.91,15.09,13.00,14.31,116939744
10-Mar-20,14.80,15.32,14.35,15.20,85527539
09-Mar-20,15.00,15.02,13.91,13.91,65582241
06-Mar-20,16.48,16.48,15.76,16.06,72636120
05-Mar-20,18.18,18.18,16.70,17.00,107517247
04-Mar-20,18.10,18.45,17.60,18.23,40063177
03-Mar-20,18.00,18.32,17.30,17.67,54224578
02-Mar-20,18.00,18.26,17.10,17.84,91363885
28-Feb-20,16.70,17.39,15.77,17.39,106798184
27-Feb-20,17.62,17.64,16.75,16.85,88485915
26-Feb-20,18.20,18.49,17.73,17.82,90342581
21-Feb-20,19.16,19.40,18.79,18.95,63679114
20-Feb-20,19.12,19.45,18.89,19.30,92154040
19-Feb-20,17.96,19.11,17.82,19.10,211301456
18-Feb-20,17.00,17.99,16.80,17.91,67368380
17-Feb-20,17.48,17.91,17.32,17.65,45068003
14-Feb-20,16.92,17.60,16.87,17.33,113532157
13-Feb-20,16.44,17.05,16.02,16.79,61153922
12-Feb-20,15.91,16.76,15.66,16.44,47551259
11-Feb-20,15.11,15.76,15.05,15.75,46599776
10-Feb-20,15.38,15.38,14.90,15.05,33328734
07-Feb-20,15.69,15.69,15.28,15.45,29614251
06-Feb-20,16.07,16.21,15.50,15.65,42344577
05-Feb-20,16.35,16.61,15.64,15.98,74735808
04-Feb-20,15.69,16.34,15.68,16.23,58554181
03-Feb-20,15.58,16.04,15.35,15.50,63003163
31-Jan-20,16.17,16.28,15.65,15.70,39619997
30-Jan-20,16.04,16.50,15.59,16.27,89970606
29-Jan-20,16.90,17.10,16.11,16.21,45261697
28-Jan-20,16.27,16.82,16.13,16.80,40918149
27-Jan-20,16.32,16.60,16.00,16.20,37213889
24-Jan-20,16.60,16.69,16.41,16.51,69230004
23-Jan-20,16.82,16.85,16.38,16.56,79446116
22-Jan-20,16.25,16.81,16.25,16.81,82606311
21-Jan-20,16.63,16.96,15.96,16.14,66007871
20-Jan-20,16.76,16.87,16.46,16.63,50189029
17-Jan-20,16.80,16.90,16.42,16.75,61825467
16-Jan-20,17.10,17.46,16.68,16.72,80132198
15-Jan-20,17.70,18.11,16.64,16.96,132660108
14-Jan-20,17.79,17.85,17.34,17.70,116700857
13-Jan-20,17.80,17.90,17.56,17.72,43456946
10-Jan-20,17.35,17.75,17.27,17.60,49915019
09-Jan-20,17.51,17.60,17.20,17.35,32663901
08-Jan-20,17.49,17.92,17.33,17.48,32593037
07-Jan-20,17.45,17.86,17.28,17.55,33594137
06-Jan-20,17.57,17.79,17.27,17.48,29032985
03-Jan-20,17.06,17.76,16.85,17.60,32433908
02-Jan-20,16.70,17.35,16.59,17.34,45806581
30-Dec-19,16.81,16.82,16.58,16.72,36666973

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: DTEX3

cotações, gráficos e mais...