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 |
| 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 |
| 22/04/2019 | -1,11% | -0,11 | 9,79 | 9,91 | 9,76 | 9,98 | 15M | 1.937 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,9.91,9.98,9.76,9.79,15024769
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-19,12.07,12.13,11.73,11.85,10929538
15-Feb-19,12.23,12.42,12.00,12.20,10929538
14-Feb-19,12.25,12.32,11.82,12.23,10929538
13-Feb-19,12.45,12.45,12.12,12.22,10929538
12-Feb-19,12.43,12.46,12.28,12.40,10929538
11-Feb-19,12.38,12.40,12.06,12.40,10929538
08-Feb-19,12.11,12.24,12.05,12.20,10929538
07-Feb-19,12.52,12.52,11.91,12.14,10929538
06-Feb-19,12.56,12.56,12.27,12.40,10929538
05-Feb-19,12.68,12.80,12.51,12.64,10929538
04-Feb-19,12.46,12.76,12.46,12.69,10929538
01-Feb-19,12.30,12.71,12.24,12.50,10929538
31-Jan-19,12.48,12.70,12.15,12.24,10929538
30-Jan-19,12.50,12.50,12.11,12.49,10929538
29-Jan-19,12.71,12.79,12.36,12.48,10929538
28-Jan-19,12.85,12.93,12.58,12.64,10929538
24-Jan-19,12.48,13.05,12.41,13.05,10929538
23-Jan-19,12.38,12.51,12.28,12.40,10929538
22-Jan-19,12.80,12.88,12.40,12.40,10929538
21-Jan-19,12.88,13.01,12.63,12.90,10929538
18-Jan-19,12.94,13.06,12.73,13.05,10929538
17-Jan-19,12.40,12.94,12.40,12.94,10929538
16-Jan-19,12.25,12.49,12.16,12.43,10929538
15-Jan-19,12.80,12.82,12.22,12.36,10929538
14-Jan-19,12.05,12.77,11.98,12.74,10929538
11-Jan-19,12.04,12.11,11.89,12.02,10929538
10-Jan-19,12.16,12.16,11.93,12.00,10929538
09-Jan-19,11.96,12.19,11.95,12.12,10929538
08-Jan-19,12.17,12.17,11.89,11.96,10929538
07-Jan-19,12.10,12.17,12.00,12.10,10929538
04-Jan-19,12.14,12.21,11.95,12.10,10929538
03-Jan-19,12.19,12.30,12.01,12.11,10929538
02-Jan-19,11.90,12.22,11.89,12.12,10929538
*exoneração de responsabilidade