Cotação atual, histórico e gráfico do papel: DTEX3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | -1,21% | -0,16 | 13,01 | 13,25 | 12,92 | 13,27 | 16M | 4.322 |
| 12/09/2019 | -0,45% | -0,06 | 13,17 | 13,35 | 12,98 | 13,35 | 21M | 5.327 |
| 11/09/2019 | -0,45% | -0,06 | 13,23 | 13,45 | 12,98 | 13,53 | 168M | 7.174 |
| 10/09/2019 | -1,19% | -0,16 | 13,29 | 13,48 | 13,16 | 13,58 | 17M | 3.340 |
| 09/09/2019 | -1,61% | -0,22 | 13,45 | 13,65 | 13,32 | 13,79 | 26M | 7.152 |
| 06/09/2019 | 1,11% | 0,15 | 13,67 | 13,57 | 13,29 | 13,85 | 27M | 4.960 |
| 05/09/2019 | 0,67% | 0,09 | 13,52 | 13,48 | 13,41 | 13,66 | 19M | 5.354 |
| 04/09/2019 | 0,83% | 0,11 | 13,43 | 13,37 | 13,20 | 13,45 | 17M | 4.785 |
| 03/09/2019 | 0,60% | 0,08 | 13,32 | 13,24 | 13,03 | 13,37 | 14M | 3.837 |
| 02/09/2019 | -0,08% | -0,01 | 13,24 | 13,13 | 12,89 | 13,29 | 19M | 4.420 |
| 30/08/2019 | 0,38% | 0,05 | 13,25 | 13,31 | 13,08 | 13,42 | 31M | 5.083 |
| 29/08/2019 | 2,17% | 0,28 | 13,20 | 12,99 | 12,83 | 13,30 | 13M | 2.781 |
| 28/08/2019 | 1,41% | 0,18 | 12,92 | 12,60 | 12,60 | 12,97 | 9M | 2.372 |
| 27/08/2019 | 0,31% | 0,04 | 12,74 | 12,71 | 12,46 | 12,94 | 25M | 4.732 |
| 26/08/2019 | -3,05% | -0,40 | 12,70 | 13,08 | 12,51 | 13,10 | 27M | 6.718 |
| 23/08/2019 | -0,38% | -0,05 | 13,10 | 13,14 | 12,84 | 13,22 | 19M | 3.649 |
| 22/08/2019 | -1,87% | -0,25 | 13,15 | 13,45 | 12,99 | 13,56 | 22M | 3.363 |
| 21/08/2019 | 1,98% | 0,26 | 13,40 | 13,25 | 13,16 | 13,40 | 13M | 2.353 |
| 20/08/2019 | -1,05% | -0,14 | 13,14 | 13,27 | 12,96 | 13,31 | 12M | 2.881 |
| 19/08/2019 | 0,53% | 0,07 | 13,28 | 13,21 | 13,15 | 13,45 | 22M | 3.859 |
| 16/08/2019 | 0,84% | 0,11 | 13,21 | 13,25 | 12,87 | 13,36 | 22M | 6.281 |
| 15/08/2019 | -0,91% | -0,12 | 13,10 | 13,21 | 12,81 | 13,28 | 17M | 4.331 |
| 14/08/2019 | -2,51% | -0,34 | 13,22 | 13,49 | 12,97 | 13,49 | 29M | 5.973 |
| 13/08/2019 | 1,19% | 0,16 | 13,56 | 13,49 | 13,27 | 13,75 | 33M | 7.024 |
| 12/08/2019 | 0,07% | 0,01 | 13,40 | 13,39 | 13,04 | 13,40 | 29M | 6.096 |
| 09/08/2019 | -0,74% | -0,10 | 13,39 | 13,37 | 13,14 | 13,54 | 47M | 6.889 |
| 08/08/2019 | 3,37% | 0,44 | 13,49 | 13,17 | 13,11 | 13,49 | 22M | 4.860 |
| 07/08/2019 | -1,14% | -0,15 | 13,05 | 13,10 | 12,88 | 13,19 | 22M | 4.589 |
| 06/08/2019 | 1,69% | 0,22 | 13,20 | 12,98 | 12,96 | 13,43 | 33M | 6.352 |
| 05/08/2019 | -2,04% | -0,27 | 12,98 | 13,15 | 12,86 | 13,15 | 18M | 4.860 |
| 02/08/2019 | 2,71% | 0,35 | 13,25 | 12,83 | 12,74 | 13,44 | 63M | 6.212 |
| 01/08/2019 | 2,63% | 0,33 | 12,90 | 12,25 | 12,03 | 12,90 | 36M | 7.264 |
| 31/07/2019 | -2,56% | -0,33 | 12,57 | 12,98 | 12,41 | 13,16 | 44M | 9.134 |
| 30/07/2019 | 0,78% | 0,10 | 12,90 | 12,84 | 12,74 | 13,00 | 15M | 3.879 |
| 29/07/2019 | 0,95% | 0,12 | 12,80 | 12,74 | 12,54 | 12,81 | 41M | 2.502 |
| 26/07/2019 | 0,08% | 0,01 | 12,68 | 12,68 | 12,59 | 12,84 | 18M | 5.067 |
| 25/07/2019 | -0,55% | -0,07 | 12,67 | 12,76 | 12,51 | 12,83 | 27M | 4.408 |
| 24/07/2019 | 2,00% | 0,25 | 12,74 | 12,53 | 12,49 | 12,74 | 9M | 2.197 |
| 23/07/2019 | -0,24% | -0,03 | 12,49 | 12,60 | 12,49 | 12,68 | 19M | 4.151 |
| 22/07/2019 | -0,95% | -0,12 | 12,52 | 12,75 | 12,52 | 12,82 | 13M | 2.757 |
| 19/07/2019 | -0,86% | -0,11 | 12,64 | 12,80 | 12,59 | 12,85 | 8M | 2.267 |
| 18/07/2019 | 0,39% | 0,05 | 12,75 | 12,80 | 12,57 | 12,84 | 29M | 2.853 |
| 17/07/2019 | 1,11% | 0,14 | 12,70 | 12,67 | 12,55 | 12,91 | 16M | 3.075 |
| 16/07/2019 | 0,40% | 0,05 | 12,56 | 12,60 | 12,48 | 12,67 | 13M | 2.150 |
| 15/07/2019 | 1,30% | 0,16 | 12,51 | 12,36 | 12,21 | 12,62 | 14M | 3.007 |
| 12/07/2019 | -2,76% | -0,35 | 12,35 | 12,71 | 12,30 | 12,75 | 21M | 6.042 |
| 11/07/2019 | -1,40% | -0,18 | 12,70 | 12,94 | 12,63 | 12,97 | 34M | 4.206 |
| 10/07/2019 | 2,38% | 0,30 | 12,88 | 12,58 | 12,54 | 12,91 | 32M | 6.238 |
| 08/07/2019 | 2,28% | 0,28 | 12,58 | 12,35 | 12,17 | 12,58 | 23M | 4.468 |
| 05/07/2019 | 0,82% | 0,10 | 12,30 | 12,25 | 12,00 | 12,31 | 21M | 5.904 |
| 04/07/2019 | 2,52% | 0,30 | 12,20 | 11,96 | 11,90 | 12,24 | 20M | 4.594 |
| 03/07/2019 | -0,25% | -0,03 | 11,90 | 11,96 | 11,60 | 11,96 | 20M | 3.521 |
| 02/07/2019 | 3,20% | 0,37 | 11,93 | 11,67 | 11,42 | 11,93 | 22M | 3.490 |
| 01/07/2019 | -2,20% | -0,26 | 11,56 | 11,98 | 11,56 | 12,02 | 23M | 4.881 |
| 28/06/2019 | 0,17% | 0,02 | 11,82 | 11,85 | 11,67 | 11,96 | 25M | 7.632 |
| 27/06/2019 | -0,59% | -0,07 | 11,80 | 11,90 | 11,65 | 12,20 | 34M | 7.757 |
| 26/06/2019 | 0,76% | 0,09 | 11,87 | 11,70 | 11,64 | 11,87 | 26M | 5.742 |
| 25/06/2019 | 0,68% | 0,08 | 11,78 | 11,52 | 11,30 | 11,83 | 27M | 6.499 |
| 24/06/2019 | 2,36% | 0,27 | 11,70 | 11,45 | 11,40 | 11,79 | 48M | 6.315 |
| 21/06/2019 | 5,93% | 0,64 | 11,43 | 10,80 | 10,73 | 11,52 | 29M | 6.074 |
| 19/06/2019 | 0,56% | 0,06 | 10,79 | 10,73 | 10,65 | 10,88 | 12M | 3.666 |
| 18/06/2019 | 7,19% | 0,72 | 10,73 | 10,09 | 10,09 | 10,73 | 55M | 4.932 |
| 17/06/2019 | 0,60% | 0,06 | 10,01 | 9,98 | 9,92 | 10,19 | 10M | 2.980 |
| 14/06/2019 | -1,00% | -0,10 | 9,95 | 10,07 | 9,92 | 10,21 | 11M | 4.123 |
| 13/06/2019 | -0,79% | -0,08 | 10,05 | 10,12 | 10,01 | 10,35 | 11M | 4.128 |
| 12/06/2019 | -0,20% | -0,02 | 10,13 | 10,20 | 10,09 | 10,40 | 8M | 2.844 |
| 11/06/2019 | -0,88% | -0,09 | 10,15 | 10,25 | 10,01 | 10,30 | 12M | 3.579 |
| 10/06/2019 | -0,58% | -0,06 | 10,24 | 10,29 | 9,92 | 10,34 | 13M | 4.837 |
| 07/06/2019 | -1,44% | -0,15 | 10,30 | 10,50 | 10,25 | 10,51 | 13M | 5.361 |
| 06/06/2019 | -0,10% | -0,01 | 10,45 | 10,54 | 10,23 | 10,72 | 12M | 4.430 |
| 05/06/2019 | -0,38% | -0,04 | 10,46 | 10,50 | 10,29 | 10,54 | 10M | 4.177 |
| 04/06/2019 | -0,10% | -0,01 | 10,50 | 10,64 | 10,40 | 10,64 | 14M | 2.908 |
| 03/06/2019 | -0,28% | -0,03 | 10,51 | 10,68 | 10,43 | 10,77 | 20M | 6.939 |
| 31/05/2019 | 3,84% | 0,39 | 10,54 | 10,01 | 10,01 | 10,54 | 25M | 8.121 |
| 30/05/2019 | 0,50% | 0,05 | 10,15 | 10,09 | 10,03 | 10,22 | 16M | 6.675 |
| 29/05/2019 | 1,00% | 0,10 | 10,10 | 10,02 | 9,83 | 10,17 | 26M | 9.135 |
| 28/05/2019 | 1,01% | 0,10 | 10,00 | 9,90 | 9,78 | 10,05 | 15M | 4.106 |
| 27/05/2019 | -0,20% | -0,02 | 9,90 | 9,92 | 9,79 | 10,02 | 16M | 4.068 |
| 24/05/2019 | -1,39% | -0,14 | 9,92 | 10,18 | 9,73 | 10,32 | 31M | 7.575 |
| 23/05/2019 | 6,01% | 0,57 | 10,06 | 9,60 | 9,55 | 10,08 | 42M | 10.399 |
| 22/05/2019 | 2,04% | 0,19 | 9,49 | 9,28 | 9,19 | 9,56 | 8M | 3.250 |
| 21/05/2019 | 5,32% | 0,47 | 9,30 | 8,92 | 8,80 | 9,30 | 18M | 5.553 |
| 20/05/2019 | 0,80% | 0,07 | 8,83 | 8,71 | 8,67 | 8,94 | 16M | 5.928 |
| 17/05/2019 | -0,23% | -0,02 | 8,76 | 8,79 | 8,63 | 8,98 | 9M | 3.998 |
| 16/05/2019 | -2,44% | -0,22 | 8,78 | 8,95 | 8,74 | 9,00 | 4M | 1.564 |
| 15/05/2019 | -1,85% | -0,17 | 9,00 | 9,06 | 8,85 | 9,15 | 15M | 2.706 |
| 14/05/2019 | -0,22% | -0,02 | 9,17 | 9,18 | 9,00 | 9,25 | 12M | 4.542 |
| 13/05/2019 | -3,16% | -0,30 | 9,19 | 9,40 | 8,98 | 9,40 | 17M | 4.521 |
| 10/05/2019 | -3,16% | -0,31 | 9,49 | 9,86 | 9,15 | 9,86 | 28M | 8.834 |
| 09/05/2019 | 0,00% | 0,00 | 9,80 | 9,84 | 9,66 | 9,94 | 53M | 8.922 |
| 08/05/2019 | -1,51% | -0,15 | 9,80 | 9,91 | 9,75 | 9,91 | 21M | 8.640 |
| 07/05/2019 | -1,68% | -0,17 | 9,95 | 9,90 | 9,72 | 9,97 | 26M | 6.665 |
| 06/05/2019 | -1,75% | -0,18 | 10,12 | 10,18 | 10,07 | 10,19 | 8M | 2.530 |
| 03/05/2019 | 0,98% | 0,10 | 10,30 | 10,19 | 10,06 | 10,36 | 23M | 5.864 |
| 02/05/2019 | 2,62% | 0,26 | 10,20 | 9,90 | 9,79 | 10,25 | 12M | 4.080 |
| 30/04/2019 | 0,40% | 0,04 | 9,94 | 9,97 | 9,85 | 9,99 | 21M | 4.909 |
| 29/04/2019 | 1,75% | 0,17 | 9,90 | 9,72 | 9,72 | 10,00 | 15M | 5.113 |
| 26/04/2019 | 0,83% | 0,08 | 9,73 | 9,72 | 9,66 | 9,79 | 90M | 6.734 |
| 25/04/2019 | 0,52% | 0,05 | 9,65 | 9,60 | 9,60 | 9,83 | 13M | 3.294 |
| 24/04/2019 | -2,83% | -0,28 | 9,60 | 9,91 | 9,55 | 9,92 | 15M | 6.376 |
| 23/04/2019 | 0,92% | 0,09 | 9,88 | 9,85 | 9,81 | 9,98 | 29M | 7.440 |
Date,Open,High,Low,Close,Volume
13-Sep-19,13.25,13.27,12.92,13.01,16064328
12-Sep-19,13.35,13.35,12.98,13.17,20602054
11-Sep-19,13.45,13.53,12.98,13.23,168166741
10-Sep-19,13.48,13.58,13.16,13.29,17124589
09-Sep-19,13.65,13.79,13.32,13.45,26083198
06-Sep-19,13.57,13.85,13.29,13.67,26527214
05-Sep-19,13.48,13.66,13.41,13.52,18835207
04-Sep-19,13.37,13.45,13.20,13.43,17445185
03-Sep-19,13.24,13.37,13.03,13.32,13868918
02-Sep-19,13.13,13.29,12.89,13.24,19198278
30-Aug-19,13.31,13.42,13.08,13.25,30668926
29-Aug-19,12.99,13.30,12.83,13.20,12777208
28-Aug-19,12.60,12.97,12.60,12.92,8960688
27-Aug-19,12.71,12.94,12.46,12.74,24812116
26-Aug-19,13.08,13.10,12.51,12.70,27177651
23-Aug-19,13.14,13.22,12.84,13.10,19393680
22-Aug-19,13.45,13.56,12.99,13.15,21857594
21-Aug-19,13.25,13.40,13.16,13.40,13023558
20-Aug-19,13.27,13.31,12.96,13.14,12125929
19-Aug-19,13.21,13.45,13.15,13.28,22061360
16-Aug-19,13.25,13.36,12.87,13.21,21506158
15-Aug-19,13.21,13.28,12.81,13.10,17419956
14-Aug-19,13.49,13.49,12.97,13.22,29171817
13-Aug-19,13.49,13.75,13.27,13.56,32710134
12-Aug-19,13.39,13.40,13.04,13.40,29039284
09-Aug-19,13.37,13.54,13.14,13.39,46589827
08-Aug-19,13.17,13.49,13.11,13.49,22305722
07-Aug-19,13.10,13.19,12.88,13.05,22249291
06-Aug-19,12.98,13.43,12.96,13.20,32882652
05-Aug-19,13.15,13.15,12.86,12.98,18079437
02-Aug-19,12.83,13.44,12.74,13.25,62608594
01-Aug-19,12.25,12.90,12.03,12.90,36193281
31-Jul-19,12.98,13.16,12.41,12.57,43581925
30-Jul-19,12.84,13.00,12.74,12.90,15194482
29-Jul-19,12.74,12.81,12.54,12.80,41146396
26-Jul-19,12.68,12.84,12.59,12.68,18145417
25-Jul-19,12.76,12.83,12.51,12.67,26879766
24-Jul-19,12.53,12.74,12.49,12.74,8719772
23-Jul-19,12.60,12.68,12.49,12.49,18691395
22-Jul-19,12.75,12.82,12.52,12.52,13388402
19-Jul-19,12.80,12.85,12.59,12.64,8409465
18-Jul-19,12.80,12.84,12.57,12.75,29021642
17-Jul-19,12.67,12.91,12.55,12.70,16474049
16-Jul-19,12.60,12.67,12.48,12.56,12862686
15-Jul-19,12.36,12.62,12.21,12.51,14499176
12-Jul-19,12.71,12.75,12.30,12.35,21326866
11-Jul-19,12.94,12.97,12.63,12.70,34171427
10-Jul-19,12.58,12.91,12.54,12.88,32245127
08-Jul-19,12.35,12.58,12.17,12.58,23428912
05-Jul-19,12.25,12.31,12.00,12.30,20638643
04-Jul-19,11.96,12.24,11.90,12.20,20307562
03-Jul-19,11.96,11.96,11.60,11.90,19511206
02-Jul-19,11.67,11.93,11.42,11.93,21548482
01-Jul-19,11.98,12.02,11.56,11.56,23177633
28-Jun-19,11.85,11.96,11.67,11.82,25027583
27-Jun-19,11.90,12.20,11.65,11.80,33843675
26-Jun-19,11.70,11.87,11.64,11.87,25690934
25-Jun-19,11.52,11.83,11.30,11.78,27308749
24-Jun-19,11.45,11.79,11.40,11.70,48427325
21-Jun-19,10.80,11.52,10.73,11.43,28650209
19-Jun-19,10.73,10.88,10.65,10.79,11796545
18-Jun-19,10.09,10.73,10.09,10.73,55341459
17-Jun-19,9.98,10.19,9.92,10.01,10215907
14-Jun-19,10.07,10.21,9.92,9.95,10714271
13-Jun-19,10.12,10.35,10.01,10.05,10520784
12-Jun-19,10.20,10.40,10.09,10.13,8378670
11-Jun-19,10.25,10.30,10.01,10.15,12072293
10-Jun-19,10.29,10.34,9.92,10.24,12971857
07-Jun-19,10.50,10.51,10.25,10.30,12771565
06-Jun-19,10.54,10.72,10.23,10.45,11778741
05-Jun-19,10.50,10.54,10.29,10.46,10239580
04-Jun-19,10.64,10.64,10.40,10.50,14321423
03-Jun-19,10.68,10.77,10.43,10.51,20451047
31-May-19,10.01,10.54,10.01,10.54,24527985
30-May-19,10.09,10.22,10.03,10.15,15823751
29-May-19,10.02,10.17,9.83,10.10,25997154
28-May-19,9.90,10.05,9.78,10.00,14964209
27-May-19,9.92,10.02,9.79,9.90,16042237
24-May-19,10.18,10.32,9.73,9.92,30973476
23-May-19,9.60,10.08,9.55,10.06,41525319
22-May-19,9.28,9.56,9.19,9.49,8442179
21-May-19,8.92,9.30,8.80,9.30,18465103
20-May-19,8.71,8.94,8.67,8.83,16088041
17-May-19,8.79,8.98,8.63,8.76,9459982
16-May-19,8.95,9.00,8.74,8.78,4226021
15-May-19,9.06,9.15,8.85,9.00,15362145
14-May-19,9.18,9.25,9.00,9.17,12098862
13-May-19,9.40,9.40,8.98,9.19,17007545
10-May-19,9.86,9.86,9.15,9.49,28018999
09-May-19,9.84,9.94,9.66,9.80,52577497
08-May-19,9.91,9.91,9.75,9.80,20606147
07-May-19,9.90,9.97,9.72,9.95,26192941
06-May-19,10.18,10.19,10.07,10.12,8410654
03-May-19,10.19,10.36,10.06,10.30,22781512
02-May-19,9.90,10.25,9.79,10.20,11595789
30-Apr-19,9.97,9.99,9.85,9.94,21036718
29-Apr-19,9.72,10.00,9.72,9.90,14564023
26-Apr-19,9.72,9.79,9.66,9.73,90201888
25-Apr-19,9.60,9.83,9.60,9.65,12502187
24-Apr-19,9.91,9.92,9.55,9.60,15308400
23-Apr-19,9.85,9.98,9.81,9.88,28785337
22-Apr-19,9.91,9.98,9.76,9.79,28785337
18-Apr-19,10.01,10.07,9.73,9.90,28785337
17-Apr-19,10.21,10.24,9.86,9.93,28785337
16-Apr-19,10.33,10.33,10.08,10.16,28785337
15-Apr-19,10.48,10.48,10.20,10.29,28785337
12-Apr-19,10.44,10.47,10.06,10.37,28785337
11-Apr-19,10.51,10.66,10.41,10.49,28785337
10-Apr-19,10.77,10.77,10.52,10.55,28785337
09-Apr-19,10.94,10.94,10.65,10.70,28785337
08-Apr-19,10.80,11.01,10.72,10.93,28785337
05-Apr-19,10.55,10.82,10.49,10.75,28785337
04-Apr-19,10.51,10.64,10.23,10.45,28785337
03-Apr-19,10.91,10.95,10.39,10.50,28785337
02-Apr-19,10.95,11.08,10.76,10.83,28785337
01-Apr-19,10.96,11.20,10.87,10.99,28785337
29-Mar-19,10.92,11.01,10.81,10.97,28785337
28-Mar-19,10.72,11.01,10.51,10.79,28785337
27-Mar-19,11.19,11.19,10.73,10.74,28785337
26-Mar-19,11.28,11.28,11.07,11.20,28785337
25-Mar-19,11.27,11.32,10.99,11.14,28785337
22-Mar-19,11.26,11.36,11.01,11.28,28785337
21-Mar-19,11.40,11.53,11.22,11.37,28785337
20-Mar-19,11.68,11.80,11.41,11.45,28785337
19-Mar-19,11.75,11.95,11.67,11.77,28785337
18-Mar-19,11.70,11.77,11.55,11.73,28785337
15-Mar-19,11.89,11.99,11.72,11.81,28785337
14-Mar-19,11.65,11.92,11.61,11.92,28785337
13-Mar-19,11.65,11.65,11.37,11.65,28785337
12-Mar-19,11.63,11.65,11.44,11.65,28785337
11-Mar-19,11.42,11.65,11.40,11.65,28785337
08-Mar-19,11.11,11.41,11.11,11.38,28785337
07-Mar-19,11.36,11.38,11.15,11.20,28785337
06-Mar-19,11.46,11.47,11.21,11.30,28785337
*exoneração de responsabilidade