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

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: DTEX3

cotações, gráficos e mais...