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
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	0,41%	0,08	19,44	19,38	19,22	19,69	36M	9.552
24/11/2020	1,20%	0,23	19,36	19,13	18,91	19,50	60M	11.005
23/11/2020	-0,21%	-0,04	19,13	19,22	18,96	19,28	30M	7.232
20/11/2020	-0,67%	-0,13	19,17	19,30	19,02	19,34	32M	12.465
19/11/2020	0,10%	0,02	19,30	19,21	18,97	19,49	40M	9.628
18/11/2020	0,84%	0,16	19,28	19,19	19,02	19,43	54M	12.051
17/11/2020	-2,70%	-0,53	19,12	19,75	19,05	19,80	69M	15.224
16/11/2020	-0,66%	-0,13	19,65	20,00	19,51	20,12	45M	10.051
13/11/2020	3,61%	0,69	19,78	19,21	19,10	19,97	61M	15.420
12/11/2020	-1,60%	-0,31	19,09	19,35	18,85	19,36	61M	16.236
11/11/2020	-1,37%	-0,27	19,40	19,68	19,15	19,76	65M	14.218
10/11/2020	-2,38%	-0,48	19,67	20,20	19,61	20,30	94M	26.693
09/11/2020	-2,94%	-0,61	20,15	21,25	20,00	21,34	88M	20.769
06/11/2020	1,17%	0,24	20,76	20,36	19,92	20,83	70M	15.028
05/11/2020	1,18%	0,24	20,52	20,62	20,43	20,92	68M	16.304
04/11/2020	5,62%	1,08	20,28	19,44	19,33	20,41	90M	21.923
03/11/2020	0,16%	0,03	19,20	20,00	18,74	20,12	116M	25.190
30/10/2020	-2,39%	-0,47	19,17	19,62	19,13	19,93	90M	16.519
29/10/2020	-0,91%	-0,18	19,64	19,90	18,97	20,15	87M	16.763
28/10/2020	-6,20%	-1,31	19,82	20,85	19,63	20,85	77M	16.061
27/10/2020	-0,66%	-0,14	21,13	21,20	20,99	21,64	76M	14.009
26/10/2020	1,58%	0,33	21,27	20,94	20,86	21,44	40M	8.883
23/10/2020	-1,74%	-0,37	20,94	21,37	20,72	21,48	48M	10.391
22/10/2020	2,95%	0,61	21,31	20,78	20,61	21,49	98M	11.089
21/10/2020	-0,96%	-0,20	20,70	20,84	20,70	21,26	61M	11.776
20/10/2020	1,85%	0,38	20,90	20,62	20,32	20,96	57M	10.335
19/10/2020	-1,01%	-0,21	20,52	20,91	20,28	21,38	69M	12.299
16/10/2020	0,78%	0,16	20,73	20,66	20,33	20,92	54M	13.422
15/10/2020	-0,19%	-0,04	20,57	20,40	20,00	20,77	65M	11.011
14/10/2020	0,54%	0,11	20,61	20,77	20,42	21,03	63M	11.786
13/10/2020	-0,58%	-0,12	20,50	20,78	20,36	20,90	52M	10.710
09/10/2020	1,33%	0,27	20,62	20,40	20,21	20,96	72M	18.228
08/10/2020	1,80%	0,36	20,35	20,13	19,80	20,57	63M	12.463
07/10/2020	3,36%	0,65	19,99	19,41	19,35	20,32	103M	16.569
06/10/2020	3,48%	0,65	19,34	18,88	18,74	19,45	84M	18.947
05/10/2020	7,35%	1,28	18,69	17,83	17,80	18,70	112M	19.679
02/10/2020	-2,63%	-0,47	17,41	17,79	17,22	17,94	57M	10.942
01/10/2020	-0,28%	-0,05	17,88	17,99	17,71	18,18	72M	13.255
30/09/2020	-1,70%	-0,31	17,93	18,15	17,73	18,35	117M	14.764
29/09/2020	1,39%	0,25	18,24	17,81	17,66	18,48	100M	14.478
28/09/2020	4,84%	0,83	17,99	17,54	17,37	18,62	110M	18.300
25/09/2020	-2,50%	-0,44	17,16	17,45	16,91	17,47	48M	11.197
24/09/2020	3,77%	0,64	17,60	17,00	16,74	17,93	46M	10.073
23/09/2020	-0,82%	-0,14	16,96	17,11	16,86	17,27	37M	9.575
22/09/2020	1,60%	0,27	17,10	16,85	16,69	17,18	21M	5.698
21/09/2020	-3,50%	-0,61	16,83	17,08	16,44	17,23	43M	9.955
18/09/2020	0,17%	0,03	17,44	17,41	17,12	17,84	35M	7.492
17/09/2020	-2,74%	-0,49	17,41	17,71	17,41	17,79	42M	6.818
16/09/2020	2,81%	0,49	17,90	17,70	17,56	18,09	78M	17.853
15/09/2020	-1,30%	-0,23	17,41	17,72	17,36	17,80	31M	8.698
14/09/2020	3,76%	0,64	17,64	17,19	17,10	17,65	27M	5.273
11/09/2020	-0,82%	-0,14	17,00	17,18	16,64	17,26	31M	7.917
10/09/2020	-2,39%	-0,42	17,14	17,66	16,95	17,82	28M	6.394
09/09/2020	1,86%	0,32	17,56	17,49	17,12	17,85	42M	8.844
08/09/2020	0,88%	0,15	17,24	16,94	16,80	17,48	22M	4.699
04/09/2020	-0,18%	-0,03	17,09	17,24	16,36	17,29	57M	10.270
03/09/2020	0,12%	0,02	17,12	17,02	16,73	17,42	61M	9.490
02/09/2020	-0,64%	-0,11	17,10	17,26	16,80	17,44	70M	10.480
01/09/2020	8,17%	1,30	17,21	16,13	16,13	17,30	108M	16.317
31/08/2020	-2,99%	-0,49	15,91	16,53	15,91	16,60	45M	6.488
28/08/2020	-0,43%	-0,07	16,40	16,70	16,40	16,89	79M	10.503
27/08/2020	1,04%	0,17	16,47	16,40	16,31	16,82	57M	11.339
26/08/2020	1,62%	0,26	16,30	16,11	15,87	16,58	118M	20.303
25/08/2020	0,94%	0,15	16,04	15,94	15,67	16,05	27M	4.860
24/08/2020	-3,99%	-0,66	15,89	16,60	15,86	16,60	52M	8.855
21/08/2020	3,89%	0,62	16,55	15,90	15,63	16,55	46M	7.608
20/08/2020	3,85%	0,59	15,93	15,09	15,02	16,10	82M	16.265
19/08/2020	1,32%	0,20	15,34	15,24	15,06	15,39	40M	6.999
18/08/2020	3,34%	0,49	15,14	14,90	14,65	15,14	22M	5.961
17/08/2020	-4,06%	-0,62	14,65	15,27	14,43	15,53	42M	7.174
14/08/2020	1,19%	0,18	15,27	15,10	14,78	15,44	70M	7.475
13/08/2020	0,60%	0,09	15,09	15,10	14,93	15,39	43M	8.078
12/08/2020	-1,90%	-0,29	15,00	15,43	14,57	15,49	46M	8.319
11/08/2020	0,86%	0,13	15,29	15,36	15,27	15,66	31M	8.381
10/08/2020	-1,49%	-0,23	15,16	15,47	14,71	15,67	42M	8.449
07/08/2020	-2,22%	-0,35	15,39	15,77	15,27	15,77	28M	6.982
06/08/2020	-1,75%	-0,28	15,74	16,19	15,63	16,36	36M	9.268
05/08/2020	-0,68%	-0,11	16,02	16,40	15,76	16,70	65M	11.405
04/08/2020	-2,83%	-0,47	16,13	16,59	15,90	16,87	86M	15.746
03/08/2020	3,11%	0,50	16,60	16,35	15,92	16,95	123M	16.435
31/07/2020	3,07%	0,48	16,10	15,62	15,41	16,10	51M	8.833
30/07/2020	2,23%	0,34	15,62	15,30	15,12	16,20	76M	18.400
29/07/2020	0,20%	0,03	15,28	15,45	15,06	15,45	66M	11.552
28/07/2020	-0,33%	-0,05	15,25	15,21	15,05	15,45	30M	6.080
27/07/2020	-1,03%	-0,16	15,30	15,66	15,19	15,85	36M	7.856
24/07/2020	-0,19%	-0,03	15,46	15,39	15,01	15,53	26M	6.381
23/07/2020	-0,71%	-0,11	15,49	15,56	15,42	15,99	24M	5.990
22/07/2020	-0,19%	-0,03	15,60	15,72	15,39	16,06	74M	9.562
21/07/2020	-1,14%	-0,18	15,63	15,99	15,46	16,07	24M	7.352
20/07/2020	4,15%	0,63	15,81	15,27	15,12	16,11	41M	7.889
17/07/2020	0,00%	0,00	15,18	15,21	15,05	15,39	25M	5.839
16/07/2020	-0,07%	-0,01	15,18	15,15	14,76	15,47	28M	7.570
15/07/2020	2,64%	0,39	15,19	15,00	14,77	15,19	28M	5.381
14/07/2020	-0,54%	-0,08	14,80	14,91	14,62	15,17	34M	6.383
13/07/2020	-3,44%	-0,53	14,88	15,52	14,88	15,62	15M	4.715
10/07/2020	-0,96%	-0,15	15,41	15,56	15,23	15,65	39M	8.117
09/07/2020	-0,77%	-0,12	15,56	15,70	15,46	15,86	31M	5.392
08/07/2020	6,45%	0,95	15,68	14,83	14,81	15,68	55M	9.620
07/07/2020	-	-	14,73	14,47	14,19	14,73	81M	10.105

Date,Open,High,Low,Close,Volume
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
24-Nov-20,19.13,19.50,18.91,19.36,59961435
23-Nov-20,19.22,19.28,18.96,19.13,30302405
20-Nov-20,19.30,19.34,19.02,19.17,31939986
19-Nov-20,19.21,19.49,18.97,19.30,40106705
18-Nov-20,19.19,19.43,19.02,19.28,54033520
17-Nov-20,19.75,19.80,19.05,19.12,68976174
16-Nov-20,20.00,20.12,19.51,19.65,45069427
13-Nov-20,19.21,19.97,19.10,19.78,61482792
12-Nov-20,19.35,19.36,18.85,19.09,61246297
11-Nov-20,19.68,19.76,19.15,19.40,65164603
10-Nov-20,20.20,20.30,19.61,19.67,93546785
09-Nov-20,21.25,21.34,20.00,20.15,88140517
06-Nov-20,20.36,20.83,19.92,20.76,69931790
05-Nov-20,20.62,20.92,20.43,20.52,68298216
04-Nov-20,19.44,20.41,19.33,20.28,90021168
03-Nov-20,20.00,20.12,18.74,19.20,116004708
30-Oct-20,19.62,19.93,19.13,19.17,89584884
29-Oct-20,19.90,20.15,18.97,19.64,86809475
28-Oct-20,20.85,20.85,19.63,19.82,77261524
27-Oct-20,21.20,21.64,20.99,21.13,76200474
26-Oct-20,20.94,21.44,20.86,21.27,39996639
23-Oct-20,21.37,21.48,20.72,20.94,48489896
22-Oct-20,20.78,21.49,20.61,21.31,97764354
21-Oct-20,20.84,21.26,20.70,20.70,61496687
20-Oct-20,20.62,20.96,20.32,20.90,56784089
19-Oct-20,20.91,21.38,20.28,20.52,69096024
16-Oct-20,20.66,20.92,20.33,20.73,54465806
15-Oct-20,20.40,20.77,20.00,20.57,64602484
14-Oct-20,20.77,21.03,20.42,20.61,62999413
13-Oct-20,20.78,20.90,20.36,20.50,51710368
09-Oct-20,20.40,20.96,20.21,20.62,72213661
08-Oct-20,20.13,20.57,19.80,20.35,62567330
07-Oct-20,19.41,20.32,19.35,19.99,102543178
06-Oct-20,18.88,19.45,18.74,19.34,83826288
05-Oct-20,17.83,18.70,17.80,18.69,112392470
02-Oct-20,17.79,17.94,17.22,17.41,56558539
01-Oct-20,17.99,18.18,17.71,17.88,72216538
30-Sep-20,18.15,18.35,17.73,17.93,117326636
29-Sep-20,17.81,18.48,17.66,18.24,100198965
28-Sep-20,17.54,18.62,17.37,17.99,109956782
25-Sep-20,17.45,17.47,16.91,17.16,48160667
24-Sep-20,17.00,17.93,16.74,17.60,45655545
23-Sep-20,17.11,17.27,16.86,16.96,37371876
22-Sep-20,16.85,17.18,16.69,17.10,20870169
21-Sep-20,17.08,17.23,16.44,16.83,43192424
18-Sep-20,17.41,17.84,17.12,17.44,34775733
17-Sep-20,17.71,17.79,17.41,17.41,41608984
16-Sep-20,17.70,18.09,17.56,17.90,77716970
15-Sep-20,17.72,17.80,17.36,17.41,31211508
14-Sep-20,17.19,17.65,17.10,17.64,26748365
11-Sep-20,17.18,17.26,16.64,17.00,30995070
10-Sep-20,17.66,17.82,16.95,17.14,27658329
09-Sep-20,17.49,17.85,17.12,17.56,42312996
08-Sep-20,16.94,17.48,16.80,17.24,22415396
04-Sep-20,17.24,17.29,16.36,17.09,57093400
03-Sep-20,17.02,17.42,16.73,17.12,60502485
02-Sep-20,17.26,17.44,16.80,17.10,69503521
01-Sep-20,16.13,17.30,16.13,17.21,108029639
31-Aug-20,16.53,16.60,15.91,15.91,45381818
28-Aug-20,16.70,16.89,16.40,16.40,79016532
27-Aug-20,16.40,16.82,16.31,16.47,56581950
26-Aug-20,16.11,16.58,15.87,16.30,117863271
25-Aug-20,15.94,16.05,15.67,16.04,27201140
24-Aug-20,16.60,16.60,15.86,15.89,51691184
21-Aug-20,15.90,16.55,15.63,16.55,46492022
20-Aug-20,15.09,16.10,15.02,15.93,81718916
19-Aug-20,15.24,15.39,15.06,15.34,40229557
18-Aug-20,14.90,15.14,14.65,15.14,21503057
17-Aug-20,15.27,15.53,14.43,14.65,42166360
14-Aug-20,15.10,15.44,14.78,15.27,70067486
13-Aug-20,15.10,15.39,14.93,15.09,43259967
12-Aug-20,15.43,15.49,14.57,15.00,45790416
11-Aug-20,15.36,15.66,15.27,15.29,30704967
10-Aug-20,15.47,15.67,14.71,15.16,42242526
07-Aug-20,15.77,15.77,15.27,15.39,28198743
06-Aug-20,16.19,16.36,15.63,15.74,35617064
05-Aug-20,16.40,16.70,15.76,16.02,65014100
04-Aug-20,16.59,16.87,15.90,16.13,85597155
03-Aug-20,16.35,16.95,15.92,16.60,122627818
31-Jul-20,15.62,16.10,15.41,16.10,50524576
30-Jul-20,15.30,16.20,15.12,15.62,76105638
29-Jul-20,15.45,15.45,15.06,15.28,65646476
28-Jul-20,15.21,15.45,15.05,15.25,29554876
27-Jul-20,15.66,15.85,15.19,15.30,35735415
24-Jul-20,15.39,15.53,15.01,15.46,26260802
23-Jul-20,15.56,15.99,15.42,15.49,24270360
22-Jul-20,15.72,16.06,15.39,15.60,73825885
21-Jul-20,15.99,16.07,15.46,15.63,24019823
20-Jul-20,15.27,16.11,15.12,15.81,41161067
17-Jul-20,15.21,15.39,15.05,15.18,25020492
16-Jul-20,15.15,15.47,14.76,15.18,27521133
15-Jul-20,15.00,15.19,14.77,15.19,28307799
14-Jul-20,14.91,15.17,14.62,14.80,33764594
13-Jul-20,15.52,15.62,14.88,14.88,15213060
10-Jul-20,15.56,15.65,15.23,15.41,39216375
09-Jul-20,15.70,15.86,15.46,15.56,30989287
08-Jul-20,14.83,15.68,14.81,15.68,54983739
07-Jul-20,14.47,14.73,14.19,14.73,81101113

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...