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
14/06/2021	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	0,73%	0,15	20,77	20,76	20,61	21,38	75M	16.010
03/02/2021	0,10%	0,02	20,62	20,61	20,13	20,70	57M	12.507
02/02/2021	-0,10%	-0,02	20,60	20,67	20,40	21,00	51M	9.337
01/02/2021	3,77%	0,75	20,62	20,16	19,82	20,81	57M	11.986
29/01/2021	0,30%	0,06	19,87	19,68	19,33	19,92	67M	11.765
28/01/2021	-2,22%	-0,45	19,81	20,15	19,70	20,45	64M	10.205
27/01/2021	2,07%	0,41	20,26	20,06	19,77	20,98	74M	14.182
26/01/2021	2,27%	0,44	19,85	19,46	19,22	19,94	50M	11.089
22/01/2021	-3,19%	-0,64	19,41	19,77	19,40	19,95	57M	11.576
21/01/2021	-6,96%	-1,50	20,05	21,50	20,01	21,69	100M	18.822
20/01/2021	2,52%	0,53	21,55	21,08	20,72	21,63	55M	10.690
19/01/2021	6,48%	1,28	21,02	19,83	19,55	21,13	55M	10.377
18/01/2021	-0,55%	-0,11	19,74	19,90	19,55	20,02	17M	3.765
15/01/2021	-2,26%	-0,46	19,85	20,21	19,72	20,23	40M	9.444
14/01/2021	0,54%	0,11	20,31	20,27	20,11	20,71	41M	9.482
13/01/2021	-0,98%	-0,20	20,20	20,47	20,08	21,06	56M	8.941
12/01/2021	0,89%	0,18	20,40	20,31	20,02	20,51	56M	12.501
11/01/2021	-1,51%	-0,31	20,22	20,22	19,92	20,44	54M	10.225
08/01/2021	6,93%	1,33	20,53	19,25	19,25	20,53	63M	12.647
07/01/2021	4,69%	0,86	19,20	18,50	18,37	19,21	36M	10.266
06/01/2021	-1,34%	-0,25	18,34	18,62	18,18	18,69	46M	11.605
05/01/2021	-1,38%	-0,26	18,59	18,86	18,37	18,95	26M	6.839
04/01/2021	-1,52%	-0,29	18,85	19,22	18,50	19,27	54M	12.052
30/12/2020	-0,57%	-0,11	19,14	19,12	19,11	19,48	24M	5.944
29/12/2020	0,63%	0,12	19,25	19,20	19,04	19,33	24M	7.487
28/12/2020	-1,03%	-0,20	19,13	19,37	18,97	19,47	33M	7.832
23/12/2020	-0,21%	-0,04	19,33	19,40	19,33	19,69	26M	7.674
22/12/2020	-3,87%	-0,78	19,37	20,20	19,37	20,45	39M	10.586
21/12/2020	-0,35%	-0,07	20,15	19,81	19,34	20,30	53M	12.022
18/12/2020	5,26%	1,01	20,22	19,32	19,29	20,27	67M	13.276
17/12/2020	-1,28%	-0,25	19,21	19,47	19,20	19,74	33M	7.496
16/12/2020	0,31%	0,06	19,46	19,40	19,23	19,59	32M	7.601
15/12/2020	0,52%	0,10	19,40	19,47	19,14	19,67	83M	17.862
14/12/2020	3,37%	0,63	19,30	18,54	18,37	19,30	69M	14.139
11/12/2020	5,18%	0,92	18,67	17,69	17,40	18,67	65M	14.778
10/12/2020	0,06%	0,01	17,75	17,81	17,72	18,22	79M	13.599
09/12/2020	-2,37%	-0,43	17,74	18,30	17,66	18,59	65M	15.533
08/12/2020	-1,52%	-0,28	18,17	18,45	18,01	18,50	42M	10.790
07/12/2020	0,49%	0,09	18,45	18,40	18,20	18,66	59M	15.177
04/12/2020	0,71%	0,13	18,36	18,33	17,90	18,36	37M	8.580
03/12/2020	-1,73%	-0,32	18,23	18,59	18,17	18,64	35M	10.060
02/12/2020	-0,64%	-0,12	18,55	18,66	18,49	18,89	35M	7.908
01/12/2020	-0,59%	-0,11	18,67	18,88	18,42	19,08	73M	22.076
30/11/2020	-2,24%	-0,43	18,78	19,24	18,78	19,41	54M	7.877
27/11/2020	-0,93%	-0,18	19,21	19,39	19,11	19,52	49M	9.286
26/11/2020	-0,26%	-0,05	19,39	19,40	19,26	19,59	17M	4.611
25/11/2020	-	-	19,44	19,38	19,22	19,69	36M	9.552

Date,Open,High,Low,Close,Volume
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
03-Feb-21,20.61,20.70,20.13,20.62,57402369
02-Feb-21,20.67,21.00,20.40,20.60,50817533
01-Feb-21,20.16,20.81,19.82,20.62,56650796
29-Jan-21,19.68,19.92,19.33,19.87,67438723
28-Jan-21,20.15,20.45,19.70,19.81,63714998
27-Jan-21,20.06,20.98,19.77,20.26,73817624
26-Jan-21,19.46,19.94,19.22,19.85,49900507
22-Jan-21,19.77,19.95,19.40,19.41,57309041
21-Jan-21,21.50,21.69,20.01,20.05,100288551
20-Jan-21,21.08,21.63,20.72,21.55,54720611
19-Jan-21,19.83,21.13,19.55,21.02,54734538
18-Jan-21,19.90,20.02,19.55,19.74,16570416
15-Jan-21,20.21,20.23,19.72,19.85,40263980
14-Jan-21,20.27,20.71,20.11,20.31,40935385
13-Jan-21,20.47,21.06,20.08,20.20,56269567
12-Jan-21,20.31,20.51,20.02,20.40,56378653
11-Jan-21,20.22,20.44,19.92,20.22,54010333
08-Jan-21,19.25,20.53,19.25,20.53,62736193
07-Jan-21,18.50,19.21,18.37,19.20,36275934
06-Jan-21,18.62,18.69,18.18,18.34,45646128
05-Jan-21,18.86,18.95,18.37,18.59,26356936
04-Jan-21,19.22,19.27,18.50,18.85,54368985
30-Dec-20,19.12,19.48,19.11,19.14,24278704
29-Dec-20,19.20,19.33,19.04,19.25,24109678
28-Dec-20,19.37,19.47,18.97,19.13,32756425
23-Dec-20,19.40,19.69,19.33,19.33,25827660
22-Dec-20,20.20,20.45,19.37,19.37,39103924
21-Dec-20,19.81,20.30,19.34,20.15,52578639
18-Dec-20,19.32,20.27,19.29,20.22,66520916
17-Dec-20,19.47,19.74,19.20,19.21,32624008
16-Dec-20,19.40,19.59,19.23,19.46,31871400
15-Dec-20,19.47,19.67,19.14,19.40,82869078
14-Dec-20,18.54,19.30,18.37,19.30,69278487
11-Dec-20,17.69,18.67,17.40,18.67,64752433
10-Dec-20,17.81,18.22,17.72,17.75,78729907
09-Dec-20,18.30,18.59,17.66,17.74,65367828
08-Dec-20,18.45,18.50,18.01,18.17,41752080
07-Dec-20,18.40,18.66,18.20,18.45,59392759
04-Dec-20,18.33,18.36,17.90,18.36,36775855
03-Dec-20,18.59,18.64,18.17,18.23,35330998
02-Dec-20,18.66,18.89,18.49,18.55,34975674
01-Dec-20,18.88,19.08,18.42,18.67,72585132
30-Nov-20,19.24,19.41,18.78,18.78,53893346
27-Nov-20,19.39,19.52,19.11,19.21,49345712
26-Nov-20,19.40,19.59,19.26,19.39,16881344
25-Nov-20,19.38,19.69,19.22,19.44,35835760

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: DTEX3

cotações, gráficos e mais...