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 |
| 18/04/2019 | -0,30% | -0,03 | 9,90 | 10,01 | 9,73 | 10,07 | 16M | 4.589 |
| 17/04/2019 | -2,26% | -0,23 | 9,93 | 10,21 | 9,86 | 10,24 | 5M | 2.192 |
| 16/04/2019 | -1,26% | -0,13 | 10,16 | 10,33 | 10,08 | 10,33 | 13M | 2.365 |
| 15/04/2019 | -0,77% | -0,08 | 10,29 | 10,48 | 10,20 | 10,48 | 25M | 3.378 |
| 12/04/2019 | -1,14% | -0,12 | 10,37 | 10,44 | 10,06 | 10,47 | 12M | 5.326 |
| 11/04/2019 | -0,57% | -0,06 | 10,49 | 10,51 | 10,41 | 10,66 | 28M | 4.264 |
| 10/04/2019 | -1,40% | -0,15 | 10,55 | 10,77 | 10,52 | 10,77 | 10M | 1.526 |
| 09/04/2019 | -2,10% | -0,23 | 10,70 | 10,94 | 10,65 | 10,94 | 11M | 4.988 |
| 08/04/2019 | 1,67% | 0,18 | 10,93 | 10,80 | 10,72 | 11,01 | 22M | 6.330 |
| 05/04/2019 | 2,87% | 0,30 | 10,75 | 10,55 | 10,49 | 10,82 | 24M | 5.082 |
| 04/04/2019 | -0,48% | -0,05 | 10,45 | 10,51 | 10,23 | 10,64 | 47M | 7.689 |
| 03/04/2019 | -3,05% | -0,33 | 10,50 | 10,91 | 10,39 | 10,95 | 16M | 5.268 |
| 02/04/2019 | -1,46% | -0,16 | 10,83 | 10,95 | 10,76 | 11,08 | 12M | 5.154 |
| 01/04/2019 | 0,18% | 0,02 | 10,99 | 10,96 | 10,87 | 11,20 | 17M | 5.490 |
| 29/03/2019 | 1,67% | 0,18 | 10,97 | 10,92 | 10,81 | 11,01 | 12M | 3.830 |
| 28/03/2019 | 0,47% | 0,05 | 10,79 | 10,72 | 10,51 | 11,01 | 13M | 5.131 |
| 27/03/2019 | -4,11% | -0,46 | 10,74 | 11,19 | 10,73 | 11,19 | 13M | 5.186 |
| 26/03/2019 | 0,54% | 0,06 | 11,20 | 11,28 | 11,07 | 11,28 | 6M | 2.325 |
| 25/03/2019 | -1,24% | -0,14 | 11,14 | 11,27 | 10,99 | 11,32 | 13M | 3.288 |
| 22/03/2019 | -0,79% | -0,09 | 11,28 | 11,26 | 11,01 | 11,36 | 26M | 4.424 |
| 21/03/2019 | -0,70% | -0,08 | 11,37 | 11,40 | 11,22 | 11,53 | 12M | 4.826 |
| 20/03/2019 | -2,72% | -0,32 | 11,45 | 11,68 | 11,41 | 11,80 | 21M | 2.498 |
| 19/03/2019 | 0,34% | 0,04 | 11,77 | 11,75 | 11,67 | 11,95 | 14M | 2.305 |
| 18/03/2019 | -0,68% | -0,08 | 11,73 | 11,70 | 11,55 | 11,77 | 32M | 5.735 |
| 15/03/2019 | -0,92% | -0,11 | 11,81 | 11,89 | 11,72 | 11,99 | 26M | 5.897 |
| 14/03/2019 | 2,32% | 0,27 | 11,92 | 11,65 | 11,61 | 11,92 | 15M | 4.740 |
| 13/03/2019 | 0,00% | 0,00 | 11,65 | 11,65 | 11,37 | 11,65 | 13M | 2.616 |
| 12/03/2019 | 0,00% | 0,00 | 11,65 | 11,63 | 11,44 | 11,65 | 7M | 2.007 |
| 11/03/2019 | 2,37% | 0,27 | 11,65 | 11,42 | 11,40 | 11,65 | 14M | 2.526 |
| 08/03/2019 | 1,61% | 0,18 | 11,38 | 11,11 | 11,11 | 11,41 | 4M | 1.202 |
| 07/03/2019 | -0,88% | -0,10 | 11,20 | 11,36 | 11,15 | 11,38 | 7M | 1.679 |
| 06/03/2019 | -1,40% | -0,16 | 11,30 | 11,46 | 11,21 | 11,47 | 7M | 2.650 |
| 01/03/2019 | -2,88% | -0,34 | 11,46 | 11,89 | 11,42 | 11,89 | 9M | 3.504 |
| 28/02/2019 | -1,67% | -0,20 | 11,80 | 12,04 | 11,62 | 12,04 | 13M | 2.570 |
| 27/02/2019 | -2,44% | -0,30 | 12,00 | 12,26 | 11,91 | 12,38 | 17M | 3.509 |
| 26/02/2019 | 0,82% | 0,10 | 12,30 | 12,29 | 12,05 | 12,38 | 35M | 2.652 |
| 25/02/2019 | -2,09% | -0,26 | 12,20 | 12,50 | 12,20 | 12,62 | 13M | 3.733 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Apr-19,10.01,10.07,9.73,9.90,15880183
17-Apr-19,10.21,10.24,9.86,9.93,5475141
16-Apr-19,10.33,10.33,10.08,10.16,12587307
15-Apr-19,10.48,10.48,10.20,10.29,24930320
12-Apr-19,10.44,10.47,10.06,10.37,12141388
11-Apr-19,10.51,10.66,10.41,10.49,27845541
10-Apr-19,10.77,10.77,10.52,10.55,9684483
09-Apr-19,10.94,10.94,10.65,10.70,10986919
08-Apr-19,10.80,11.01,10.72,10.93,22164504
05-Apr-19,10.55,10.82,10.49,10.75,23916214
04-Apr-19,10.51,10.64,10.23,10.45,47260988
03-Apr-19,10.91,10.95,10.39,10.50,16094966
02-Apr-19,10.95,11.08,10.76,10.83,12272621
01-Apr-19,10.96,11.20,10.87,10.99,16786672
29-Mar-19,10.92,11.01,10.81,10.97,11791035
28-Mar-19,10.72,11.01,10.51,10.79,12824568
27-Mar-19,11.19,11.19,10.73,10.74,13081927
26-Mar-19,11.28,11.28,11.07,11.20,5808059
25-Mar-19,11.27,11.32,10.99,11.14,13108712
22-Mar-19,11.26,11.36,11.01,11.28,25542998
21-Mar-19,11.40,11.53,11.22,11.37,12301970
20-Mar-19,11.68,11.80,11.41,11.45,21244049
19-Mar-19,11.75,11.95,11.67,11.77,13711186
18-Mar-19,11.70,11.77,11.55,11.73,32394358
15-Mar-19,11.89,11.99,11.72,11.81,26163415
14-Mar-19,11.65,11.92,11.61,11.92,14957009
13-Mar-19,11.65,11.65,11.37,11.65,12943239
12-Mar-19,11.63,11.65,11.44,11.65,6705294
11-Mar-19,11.42,11.65,11.40,11.65,14462119
08-Mar-19,11.11,11.41,11.11,11.38,4053678
07-Mar-19,11.36,11.38,11.15,11.20,7249128
06-Mar-19,11.46,11.47,11.21,11.30,7278739
01-Mar-19,11.89,11.89,11.42,11.46,9328565
28-Feb-19,12.04,12.04,11.62,11.80,13336137
27-Feb-19,12.26,12.38,11.91,12.00,17337877
26-Feb-19,12.29,12.38,12.05,12.30,35214066
25-Feb-19,12.50,12.62,12.20,12.20,13219047
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-18,12.40,12.79,12.29,12.79,9461815
14-Nov-18,12.10,12.42,11.97,12.34,9461815
13-Nov-18,12.43,12.43,11.94,12.10,9461815
12-Nov-18,12.35,12.38,12.11,12.33,9461815
09-Nov-18,11.92,12.47,11.83,12.24,9461815
08-Nov-18,12.34,12.51,11.95,11.95,9461815
07-Nov-18,12.27,12.80,12.27,12.34,9461815
06-Nov-18,11.96,12.37,11.75,12.25,9461815
05-Nov-18,11.99,12.03,11.68,11.98,9461815
01-Nov-18,11.40,12.07,11.27,12.04,9461815
31-Oct-18,11.22,11.50,10.97,11.49,9461815
30-Oct-18,10.77,11.20,10.69,11.06,9461815
29-Oct-18,10.54,10.95,10.49,10.69,9461815
26-Oct-18,10.67,10.67,10.00,10.35,9461815
25-Oct-18,10.61,10.68,10.44,10.67,9461815
24-Oct-18,10.70,10.72,10.44,10.57,9461815
23-Oct-18,10.59,10.74,10.50,10.70,9461815
22-Oct-18,10.66,10.73,10.40,10.72,9461815
19-Oct-18,10.70,10.72,10.34,10.50,9461815
18-Oct-18,10.70,10.73,10.48,10.67,9461815
17-Oct-18,10.68,10.84,10.54,10.80,9461815
16-Oct-18,10.20,10.89,10.20,10.80,9461815
15-Oct-18,10.15,10.29,10.01,10.20,9461815
11-Oct-18,10.05,10.15,9.91,10.11,9461815
10-Oct-18,10.15,10.16,9.82,10.01,9461815
09-Oct-18,10.25,10.32,10.08,10.29,9461815
08-Oct-18,10.03,10.42,10.00,10.33,9461815
05-Oct-18,10.20,10.20,9.60,9.76,9461815
04-Oct-18,10.19,10.28,9.70,10.20,9461815
03-Oct-18,9.63,10.89,9.63,10.20,9461815
02-Oct-18,8.92,9.59,8.92,9.50,9461815
01-Oct-18,9.08,9.08,8.75,8.87,9461815
28-Sep-18,9.10,9.11,8.99,9.03,9461815
*exoneração de responsabilidade