Cotação atual, histórico e gráfico do papel: DTEX3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/02/2019 | 2,13% | 0,26 | 12,46 | 12,24 | 12,16 | 12,55 | 19M | 5.138 |
| 21/02/2019 | 0,83% | 0,10 | 12,20 | 12,11 | 12,09 | 12,32 | 12M | 3.751 |
| 20/02/2019 | 0,41% | 0,05 | 12,10 | 12,07 | 12,02 | 12,21 | 10M | 4.124 |
| 19/02/2019 | 1,69% | 0,20 | 12,05 | 11,82 | 11,82 | 12,09 | 11M | 3.803 |
| 18/02/2019 | -2,87% | -0,35 | 11,85 | 12,07 | 11,73 | 12,13 | 13M | 3.472 |
| 15/02/2019 | -0,25% | -0,03 | 12,20 | 12,23 | 12,00 | 12,42 | 12M | 3.443 |
| 14/02/2019 | 0,08% | 0,01 | 12,23 | 12,25 | 11,82 | 12,32 | 84M | 7.746 |
| 13/02/2019 | -1,45% | -0,18 | 12,22 | 12,45 | 12,12 | 12,45 | 8M | 2.366 |
| 12/02/2019 | 0,00% | 0,00 | 12,40 | 12,43 | 12,28 | 12,46 | 16M | 5.816 |
| 11/02/2019 | 1,64% | 0,20 | 12,40 | 12,38 | 12,06 | 12,40 | 14M | 3.674 |
| 08/02/2019 | 0,49% | 0,06 | 12,20 | 12,11 | 12,05 | 12,24 | 15M | 4.270 |
| 07/02/2019 | -2,10% | -0,26 | 12,14 | 12,52 | 11,91 | 12,52 | 29M | 5.396 |
| 06/02/2019 | -1,90% | -0,24 | 12,40 | 12,56 | 12,27 | 12,56 | 11M | 2.907 |
| 05/02/2019 | -0,39% | -0,05 | 12,64 | 12,68 | 12,51 | 12,80 | 54M | 2.629 |
| 04/02/2019 | 1,52% | 0,19 | 12,69 | 12,46 | 12,46 | 12,76 | 10M | 2.971 |
| 01/02/2019 | 2,12% | 0,26 | 12,50 | 12,30 | 12,24 | 12,71 | 22M | 3.997 |
| 31/01/2019 | -2,00% | -0,25 | 12,24 | 12,48 | 12,15 | 12,70 | 21M | 7.641 |
| 30/01/2019 | 0,08% | 0,01 | 12,49 | 12,50 | 12,11 | 12,50 | 17M | 5.505 |
| 29/01/2019 | -1,27% | -0,16 | 12,48 | 12,71 | 12,36 | 12,79 | 14M | 3.781 |
| 28/01/2019 | -3,14% | -0,41 | 12,64 | 12,85 | 12,58 | 12,93 | 14M | 3.209 |
| 24/01/2019 | 5,24% | 0,65 | 13,05 | 12,48 | 12,41 | 13,05 | 47M | 3.658 |
| 23/01/2019 | 0,00% | 0,00 | 12,40 | 12,38 | 12,28 | 12,51 | 14M | 2.999 |
| 22/01/2019 | -3,88% | -0,50 | 12,40 | 12,80 | 12,40 | 12,88 | 12M | 2.746 |
| 21/01/2019 | -1,15% | -0,15 | 12,90 | 12,88 | 12,63 | 13,01 | 15M | 4.674 |
| 18/01/2019 | 0,85% | 0,11 | 13,05 | 12,94 | 12,73 | 13,06 | 9M | 2.344 |
| 17/01/2019 | 4,10% | 0,51 | 12,94 | 12,40 | 12,40 | 12,94 | 11M | 3.013 |
| 16/01/2019 | 0,57% | 0,07 | 12,43 | 12,25 | 12,16 | 12,49 | 19M | 4.681 |
| 15/01/2019 | -2,98% | -0,38 | 12,36 | 12,80 | 12,22 | 12,82 | 17M | 5.176 |
| 14/01/2019 | 5,99% | 0,72 | 12,74 | 12,05 | 11,98 | 12,77 | 16M | 4.224 |
| 11/01/2019 | 0,17% | 0,02 | 12,02 | 12,04 | 11,89 | 12,11 | 19M | 3.987 |
| 10/01/2019 | -0,99% | -0,12 | 12,00 | 12,16 | 11,93 | 12,16 | 11M | 4.363 |
| 09/01/2019 | 1,34% | 0,16 | 12,12 | 11,96 | 11,95 | 12,19 | 9M | 2.585 |
| 08/01/2019 | -1,16% | -0,14 | 11,96 | 12,17 | 11,89 | 12,17 | 14M | 4.921 |
| 07/01/2019 | 0,00% | 0,00 | 12,10 | 12,10 | 12,00 | 12,17 | 5M | 1.845 |
| 04/01/2019 | -0,08% | -0,01 | 12,10 | 12,14 | 11,95 | 12,21 | 15M | 3.535 |
| 03/01/2019 | -0,08% | -0,01 | 12,11 | 12,19 | 12,01 | 12,30 | 9M | 2.620 |
| 02/01/2019 | 2,45% | 0,29 | 12,12 | 11,90 | 11,89 | 12,22 | 9M | 2.830 |
| 28/12/2018 | 1,98% | 0,23 | 11,83 | 11,63 | 11,32 | 11,85 | 17M | 2.339 |
| 27/12/2018 | 3,20% | 0,36 | 11,60 | 11,26 | 11,26 | 11,70 | 19M | 2.182 |
| 26/12/2018 | 2,18% | 0,24 | 11,24 | 11,00 | 10,83 | 11,25 | 6M | 2.779 |
| 21/12/2018 | -3,25% | -0,37 | 11,00 | 11,40 | 11,00 | 11,42 | 17M | 2.348 |
| 20/12/2018 | 1,88% | 0,21 | 11,37 | 11,17 | 11,16 | 11,43 | 10M | 2.776 |
| 19/12/2018 | -7,00% | -0,84 | 11,16 | 11,35 | 11,16 | 11,38 | 13M | 1.401 |
| 18/12/2018 | 1,95% | 0,23 | 12,00 | 11,90 | 11,84 | 12,02 | 6M | 1.855 |
| 17/12/2018 | -2,49% | -0,30 | 11,77 | 12,16 | 11,64 | 12,16 | 8M | 2.406 |
| 14/12/2018 | 1,00% | 0,12 | 12,07 | 12,11 | 11,93 | 12,16 | 17M | 2.480 |
| 13/12/2018 | 2,58% | 0,30 | 11,95 | 11,65 | 11,58 | 12,00 | 11M | 2.454 |
| 12/12/2018 | 1,04% | 0,12 | 11,65 | 11,65 | 11,55 | 11,96 | 18M | 4.834 |
| 11/12/2018 | 1,05% | 0,12 | 11,53 | 11,44 | 11,40 | 11,65 | 7M | 2.590 |
| 10/12/2018 | -2,14% | -0,25 | 11,41 | 11,68 | 11,29 | 11,79 | 16M | 5.396 |
| 07/12/2018 | -1,77% | -0,21 | 11,66 | 11,95 | 11,52 | 12,02 | 13M | 4.860 |
| 06/12/2018 | -1,00% | -0,12 | 11,87 | 11,93 | 11,65 | 11,98 | 12M | 4.153 |
| 05/12/2018 | 0,00% | 0,00 | 11,99 | 12,05 | 11,92 | 12,08 | 12M | 1.162 |
| 04/12/2018 | -0,25% | -0,03 | 11,99 | 12,10 | 11,90 | 12,10 | 8M | 1.963 |
| 03/12/2018 | -1,80% | -0,22 | 12,02 | 12,37 | 11,99 | 12,46 | 18M | 2.498 |
| 30/11/2018 | 0,58% | 0,07 | 12,24 | 12,15 | 12,12 | 12,47 | 14M | 3.258 |
| 29/11/2018 | -0,90% | -0,11 | 12,17 | 12,20 | 12,16 | 12,51 | 7M | 2.174 |
| 28/11/2018 | -0,32% | -0,04 | 12,28 | 12,32 | 12,16 | 12,54 | 10M | 3.340 |
| 27/11/2018 | 0,08% | 0,01 | 12,32 | 12,31 | 12,21 | 12,45 | 15M | 3.221 |
| 26/11/2018 | -0,97% | -0,12 | 12,31 | 12,55 | 11,94 | 12,60 | 16M | 5.814 |
| 23/11/2018 | -1,74% | -0,22 | 12,43 | 12,69 | 12,34 | 12,72 | 5M | 2.143 |
| 22/11/2018 | 1,61% | 0,20 | 12,65 | 12,54 | 12,38 | 12,71 | 10M | 2.940 |
| 21/11/2018 | -1,66% | -0,21 | 12,45 | 12,65 | 12,24 | 12,65 | 14M | 4.670 |
| 19/11/2018 | -1,02% | -0,13 | 12,66 | 12,80 | 12,48 | 12,80 | 9M | 2.630 |
| 16/11/2018 | 3,65% | 0,45 | 12,79 | 12,40 | 12,29 | 12,79 | 17M | 4.989 |
| 14/11/2018 | 1,98% | 0,24 | 12,34 | 12,10 | 11,97 | 12,42 | 11M | 3.512 |
| 13/11/2018 | -1,87% | -0,23 | 12,10 | 12,43 | 11,94 | 12,43 | 13M | 3.370 |
| 12/11/2018 | 0,74% | 0,09 | 12,33 | 12,35 | 12,11 | 12,38 | 40M | 2.740 |
| 09/11/2018 | 2,43% | 0,29 | 12,24 | 11,92 | 11,83 | 12,47 | 37M | 4.799 |
| 08/11/2018 | -3,16% | -0,39 | 11,95 | 12,34 | 11,95 | 12,51 | 39M | 3.011 |
| 07/11/2018 | 0,73% | 0,09 | 12,34 | 12,27 | 12,27 | 12,80 | 41M | 4.335 |
| 06/11/2018 | 2,25% | 0,27 | 12,25 | 11,96 | 11,75 | 12,37 | 21M | 3.111 |
| 05/11/2018 | -0,50% | -0,06 | 11,98 | 11,99 | 11,68 | 12,03 | 27M | 4.006 |
| 01/11/2018 | 4,79% | 0,55 | 12,04 | 11,40 | 11,27 | 12,07 | 26M | 3.996 |
| 31/10/2018 | 3,89% | 0,43 | 11,49 | 11,22 | 10,97 | 11,50 | 49M | 5.177 |
| 30/10/2018 | 3,46% | 0,37 | 11,06 | 10,77 | 10,69 | 11,20 | 21M | 4.888 |
| 29/10/2018 | 3,29% | 0,34 | 10,69 | 10,54 | 10,49 | 10,95 | 35M | 6.257 |
| 26/10/2018 | -3,00% | -0,32 | 10,35 | 10,67 | 10,00 | 10,67 | 22M | 7.197 |
| 25/10/2018 | 0,95% | 0,10 | 10,67 | 10,61 | 10,44 | 10,68 | 10M | 3.489 |
| 24/10/2018 | -1,21% | -0,13 | 10,57 | 10,70 | 10,44 | 10,72 | 12M | 4.013 |
| 23/10/2018 | -0,19% | -0,02 | 10,70 | 10,59 | 10,50 | 10,74 | 6M | 2.421 |
| 22/10/2018 | 2,10% | 0,22 | 10,72 | 10,66 | 10,40 | 10,73 | 31M | 4.076 |
| 19/10/2018 | -1,59% | -0,17 | 10,50 | 10,70 | 10,34 | 10,72 | 29M | 7.296 |
| 18/10/2018 | -1,20% | -0,13 | 10,67 | 10,70 | 10,48 | 10,73 | 15M | 5.918 |
| 17/10/2018 | 0,00% | 0,00 | 10,80 | 10,68 | 10,54 | 10,84 | 47M | 4.304 |
| 16/10/2018 | 5,88% | 0,60 | 10,80 | 10,20 | 10,20 | 10,89 | 18M | 4.913 |
| 15/10/2018 | 0,89% | 0,09 | 10,20 | 10,15 | 10,01 | 10,29 | 9M | 2.475 |
| 11/10/2018 | 1,00% | 0,10 | 10,11 | 10,05 | 9,91 | 10,15 | 13M | 3.935 |
| 10/10/2018 | -2,72% | -0,28 | 10,01 | 10,15 | 9,82 | 10,16 | 11M | 3.918 |
| 09/10/2018 | -0,39% | -0,04 | 10,29 | 10,25 | 10,08 | 10,32 | 8M | 3.682 |
| 08/10/2018 | 5,84% | 0,57 | 10,33 | 10,03 | 10,00 | 10,42 | 51M | 5.393 |
| 05/10/2018 | -4,31% | -0,44 | 9,76 | 10,20 | 9,60 | 10,20 | 21M | 4.681 |
| 04/10/2018 | 0,00% | 0,00 | 10,20 | 10,19 | 9,70 | 10,28 | 11M | 3.831 |
| 03/10/2018 | 7,37% | 0,70 | 10,20 | 9,63 | 9,63 | 10,89 | 36M | 13.060 |
| 02/10/2018 | 7,10% | 0,63 | 9,50 | 8,92 | 8,92 | 9,59 | 9M | 3.151 |
| 01/10/2018 | -1,77% | -0,16 | 8,87 | 9,08 | 8,75 | 9,08 | 5M | 2.154 |
| 28/09/2018 | -0,77% | -0,07 | 9,03 | 9,10 | 8,99 | 9,11 | 4M | 1.757 |
| 27/09/2018 | 1,34% | 0,12 | 9,10 | 8,98 | 8,94 | 9,18 | 8M | 3.015 |
| 26/09/2018 | 1,47% | 0,13 | 8,98 | 8,85 | 8,82 | 9,20 | 7M | 3.494 |
| 25/09/2018 | 0,11% | 0,01 | 8,85 | 8,80 | 8,71 | 9,04 | 10M | 3.726 |
| 24/09/2018 | -4,64% | -0,43 | 8,84 | 9,25 | 8,84 | 9,30 | 8M | 2.327 |
Date,Open,High,Low,Close,Volume
22-Feb-19,12.24,12.55,12.16,12.46,18559611
21-Feb-19,12.11,12.32,12.09,12.20,12053754
20-Feb-19,12.07,12.21,12.02,12.10,10457354
19-Feb-19,11.82,12.09,11.82,12.05,10929538
18-Feb-19,12.07,12.13,11.73,11.85,12651113
15-Feb-19,12.23,12.42,12.00,12.20,12308859
14-Feb-19,12.25,12.32,11.82,12.23,83614682
13-Feb-19,12.45,12.45,12.12,12.22,7927267
12-Feb-19,12.43,12.46,12.28,12.40,15739931
11-Feb-19,12.38,12.40,12.06,12.40,13693734
08-Feb-19,12.11,12.24,12.05,12.20,14943391
07-Feb-19,12.52,12.52,11.91,12.14,28804171
06-Feb-19,12.56,12.56,12.27,12.40,11191226
05-Feb-19,12.68,12.80,12.51,12.64,53549580
04-Feb-19,12.46,12.76,12.46,12.69,10247065
01-Feb-19,12.30,12.71,12.24,12.50,22137054
31-Jan-19,12.48,12.70,12.15,12.24,20918265
30-Jan-19,12.50,12.50,12.11,12.49,17376738
29-Jan-19,12.71,12.79,12.36,12.48,14141976
28-Jan-19,12.85,12.93,12.58,12.64,14187660
24-Jan-19,12.48,13.05,12.41,13.05,46552548
23-Jan-19,12.38,12.51,12.28,12.40,13790863
22-Jan-19,12.80,12.88,12.40,12.40,12257480
21-Jan-19,12.88,13.01,12.63,12.90,14696825
18-Jan-19,12.94,13.06,12.73,13.05,9044681
17-Jan-19,12.40,12.94,12.40,12.94,11160966
16-Jan-19,12.25,12.49,12.16,12.43,19029728
15-Jan-19,12.80,12.82,12.22,12.36,17395365
14-Jan-19,12.05,12.77,11.98,12.74,16348784
11-Jan-19,12.04,12.11,11.89,12.02,19143351
10-Jan-19,12.16,12.16,11.93,12.00,10682952
09-Jan-19,11.96,12.19,11.95,12.12,8855529
08-Jan-19,12.17,12.17,11.89,11.96,13851237
07-Jan-19,12.10,12.17,12.00,12.10,5254709
04-Jan-19,12.14,12.21,11.95,12.10,14676452
03-Jan-19,12.19,12.30,12.01,12.11,8517559
02-Jan-19,11.90,12.22,11.89,12.12,9028382
28-Dec-18,11.63,11.85,11.32,11.83,17258885
27-Dec-18,11.26,11.70,11.26,11.60,19248734
26-Dec-18,11.00,11.25,10.83,11.24,5934616
21-Dec-18,11.40,11.42,11.00,11.00,16832461
20-Dec-18,11.17,11.43,11.16,11.37,10115781
19-Dec-18,11.35,11.38,11.16,11.16,12603770
18-Dec-18,11.90,12.02,11.84,12.00,6309524
17-Dec-18,12.16,12.16,11.64,11.77,8381391
14-Dec-18,12.11,12.16,11.93,12.07,16833343
13-Dec-18,11.65,12.00,11.58,11.95,10695308
12-Dec-18,11.65,11.96,11.55,11.65,17519823
11-Dec-18,11.44,11.65,11.40,11.53,7135072
10-Dec-18,11.68,11.79,11.29,11.41,15982169
07-Dec-18,11.95,12.02,11.52,11.66,12624617
06-Dec-18,11.93,11.98,11.65,11.87,11702586
05-Dec-18,12.05,12.08,11.92,11.99,12377686
04-Dec-18,12.10,12.10,11.90,11.99,8037022
03-Dec-18,12.37,12.46,11.99,12.02,17603911
30-Nov-18,12.15,12.47,12.12,12.24,13777543
29-Nov-18,12.20,12.51,12.16,12.17,6577568
28-Nov-18,12.32,12.54,12.16,12.28,9754607
27-Nov-18,12.31,12.45,12.21,12.32,15192678
26-Nov-18,12.55,12.60,11.94,12.31,15636848
23-Nov-18,12.69,12.72,12.34,12.43,5297180
22-Nov-18,12.54,12.71,12.38,12.65,9826162
21-Nov-18,12.65,12.65,12.24,12.45,14318035
19-Nov-18,12.80,12.80,12.48,12.66,9461815
16-Nov-18,12.40,12.79,12.29,12.79,16633408
14-Nov-18,12.10,12.42,11.97,12.34,10758341
13-Nov-18,12.43,12.43,11.94,12.10,13459202
12-Nov-18,12.35,12.38,12.11,12.33,40116577
09-Nov-18,11.92,12.47,11.83,12.24,37360932
08-Nov-18,12.34,12.51,11.95,11.95,39368719
07-Nov-18,12.27,12.80,12.27,12.34,41411064
06-Nov-18,11.96,12.37,11.75,12.25,20890124
05-Nov-18,11.99,12.03,11.68,11.98,26730835
01-Nov-18,11.40,12.07,11.27,12.04,25537658
31-Oct-18,11.22,11.50,10.97,11.49,49053942
30-Oct-18,10.77,11.20,10.69,11.06,21108495
29-Oct-18,10.54,10.95,10.49,10.69,35238255
26-Oct-18,10.67,10.67,10.00,10.35,22328964
25-Oct-18,10.61,10.68,10.44,10.67,9904418
24-Oct-18,10.70,10.72,10.44,10.57,11588580
23-Oct-18,10.59,10.74,10.50,10.70,6380117
22-Oct-18,10.66,10.73,10.40,10.72,30708357
19-Oct-18,10.70,10.72,10.34,10.50,29442925
18-Oct-18,10.70,10.73,10.48,10.67,15469760
17-Oct-18,10.68,10.84,10.54,10.80,47471859
16-Oct-18,10.20,10.89,10.20,10.80,18398332
15-Oct-18,10.15,10.29,10.01,10.20,8647779
11-Oct-18,10.05,10.15,9.91,10.11,12789500
10-Oct-18,10.15,10.16,9.82,10.01,11081163
09-Oct-18,10.25,10.32,10.08,10.29,7788333
08-Oct-18,10.03,10.42,10.00,10.33,51126486
05-Oct-18,10.20,10.20,9.60,9.76,21488548
04-Oct-18,10.19,10.28,9.70,10.20,10659913
03-Oct-18,9.63,10.89,9.63,10.20,36010485
02-Oct-18,8.92,9.59,8.92,9.50,9412732
01-Oct-18,9.08,9.08,8.75,8.87,4546113
28-Sep-18,9.10,9.11,8.99,9.03,3596712
27-Sep-18,8.98,9.18,8.94,9.10,8218750
26-Sep-18,8.85,9.20,8.82,8.98,7417763
25-Sep-18,8.80,9.04,8.71,8.85,9679551
24-Sep-18,9.25,9.30,8.84,8.84,7638715
21-Sep-18,8.97,9.40,8.95,9.27,7638715
20-Sep-18,9.12,9.12,8.89,8.96,7638715
19-Sep-18,8.98,9.19,8.88,9.07,7638715
18-Sep-18,8.80,9.17,8.80,9.10,7638715
17-Sep-18,8.76,8.83,8.62,8.75,7638715
14-Sep-18,8.52,8.86,8.52,8.70,7638715
13-Sep-18,8.85,8.86,8.48,8.54,7638715
12-Sep-18,8.90,8.95,8.68,8.74,7638715
11-Sep-18,9.06,9.07,8.81,8.81,7638715
10-Sep-18,9.51,9.58,9.15,9.19,7638715
06-Sep-18,9.30,9.49,9.30,9.37,7638715
05-Sep-18,9.45,9.45,9.25,9.26,7638715
04-Sep-18,9.39,9.58,9.38,9.46,7638715
03-Sep-18,9.60,9.69,9.45,9.46,7638715
31-Aug-18,9.35,9.83,9.35,9.66,7638715
30-Aug-18,9.62,9.71,9.31,9.35,7638715
29-Aug-18,9.63,9.78,9.55,9.75,7638715
28-Aug-18,9.65,9.65,9.43,9.58,7638715
27-Aug-18,9.33,9.66,9.33,9.61,7638715
24-Aug-18,9.50,9.56,9.25,9.39,7638715
23-Aug-18,9.82,9.82,9.35,9.49,7638715
22-Aug-18,9.77,9.82,9.42,9.82,7638715
21-Aug-18,9.99,10.01,9.80,9.80,7638715
20-Aug-18,10.29,10.31,9.98,9.98,7638715
17-Aug-18,10.50,10.53,10.25,10.31,7638715
16-Aug-18,10.34,10.67,10.34,10.50,7638715
15-Aug-18,10.40,10.69,10.21,10.28,7638715
14-Aug-18,10.47,10.71,10.35,10.40,7638715
13-Aug-18,9.96,10.61,9.96,10.38,7638715
10-Aug-18,10.43,10.59,9.95,9.95,7638715
09-Aug-18,10.64,10.74,10.50,10.54,7638715
08-Aug-18,10.83,10.87,10.52,10.63,7638715
07-Aug-18,10.62,11.00,10.62,10.76,7638715
*exoneração de responsabilidade